[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANNX":3,"homepage-market-summary":30,"stock-historical-ANNX":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANNX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Annexon, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Annexon Inc is a clinical-stage biopharmaceutical company developing a pipeline of novel therapies for patients with classical complement-mediated disorders of the body, brain, and eye. Its pipeline is based on its platform technology addressing well-researched classical complement-mediated autoimmune and neurodegenerative disease processes, both of which are triggered by aberrant activation of C1q. Its pipeline of product candidates is designed to block the activity of C1q and the entire classical complement pathway in a broad set of complement-mediated diseases. Its product candidates are ANX005, for autoimmune & neurodegenerative disorders; ANX007, for neurodegenerative ophthalmic disorders; ANX1502, for Oral small molecule; and ANX009, for systemic autoimmune diseases.","93","Brisbane, CA",{"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},4.19,4.21,4.265,4.105,4.12,0.07,1.7,4013669.332298,21620,4.1795,38.0099983,1.285,1158494.260562534,7.9,1556,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},7.18,1.6,2497081,911434669.435303,138.07,"2025-04-22",[184,185,194,203,214,225,235,245,252,261,269,277,287,297,307,316,324,334,344,354,365,376,386,397,406,417,426,435,445,453,463,473,483,493,501,509,518,526,533,543,551,559,566,576,584,593,602,609,617,624,634,639,647,656,666,674,682,690,697,704,711,719,726,735,741,747,754,761,767,775,781,785,788,793,799,805,813,818,825,830,836,841,846,851,855,862,867,872,878,882,887,892,898,902,906,911,916,920,925,930,935,939,947,952,957,963,968,974,980,986,995,1001,1006,1013,1020,1026,1033,1039,1045,1052,1056,1062,1068,1073,1078,1083,1088,1092,1096,1101,1108,1113,1119,1125,1129,1132,1137,1141,1145,1150,1156,1160,1167,1173,1177,1182,1187,1192,1195,1199,1203,1207,1212,1216,1221,1224,1228,1232,1237,1241,1245,1248,1252,1257,1261,1265,1270,1275,1282,1288,1294,1298,1303,1311,1317,1323,1332,1339,1344,1350,1357,1363,1370,1375,1378,1382,1386,1390,1395,1401,1405,1409,1413,1416,1421,1425,1429,1433,1438,1443,1448,1453,1457,1462,1465,1469,1472,1478,1484,1488,1495,1502,1507,1514,1520,1526,1532,1537,1545,1551,1557,1564,1571,1579,1583,1590,1596,1600,1606,1613,1617,1624,1630,1637,1644,1651,1657,1662,1669,1673,1679,1685,1688,1692,1697,1706,1711,1716,1720,1725,1729,1734,1738,1742,1745,1749,1756,1763,1769,1774,1777,1781,1786,1790,1794,1799,1804,1811,1819,1825,1832,1837,1843,1849,1854,1858,1864,1870,1874,1879,1884,1888,1893,1898,1904,1910,1917,1921,1925,1930,1936,1942,1946,1953,1957,1960,1965,1970,1973,1977,1982,1986,1989,1994,1998,2003,2007,2013,2018,2023,2028,2035,2039,2044,2050,2055,2061,2065,2068,2073,2076,2082,2087,2091,2096,2100,2105,2110,2114,2118,2122,2127,2131,2136,2140,2143,2148,2152,2157,2162,2166,2172,2177,2182,2186,2190,2195,2202,2206,2211,2216,2223,2227,2231,2237,2244,2249,2254,2258,2263,2267,2270,2273,2277,2281],{"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":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",4.18,4.38,-0.11,-2.6,3919070.465683,21476,4.2038,{"date":195,"open":15,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":193},"2026-09-30",4.27,4.05,4.23,0.1,2.42,4411914.494601,25298,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4,4.2372,3.94,4.13,0.12,2.99,3706512.242488,22202,4.1212,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",3.85,4.08,3.735,4.01,0.37,10.16,5072611.280845,22230,3.8928,{"date":226,"open":227,"high":216,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",3.81,3.63,3.64,-0.16,-4.21,3511268.554313,20586,3.6864,{"date":236,"open":216,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",3.87,3.725,3.8,-0.07,-1.81,2022863.654151,15221,3.8043,{"date":246,"open":187,"high":15,"low":227,"close":237,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",-0.31,-7.42,2423554.220742,16099,3.8947,{"date":253,"open":254,"high":255,"low":208,"close":187,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",4.28,4.34,-0.04,-0.95,2000238.533504,11839,4.2037,{"date":262,"open":196,"high":263,"low":19,"close":264,"change":113,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",4.358,4.22,-0.24,4187459.010965,17522,4.1999,{"date":270,"open":271,"high":272,"low":208,"close":198,"change":108,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",4.16,4.31,1.44,4940247.930974,16794,4.2282,{"date":278,"open":279,"high":264,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",3.922,3.915,4.17,0.24,6.11,3119707.234457,18780,4.1283,{"date":288,"open":289,"high":205,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",3.91,3.875,3.93,0.01,0.26,4515068.682833,22064,3.9467,{"date":298,"open":291,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",3.975,3.79,3.92,-0.03,-0.76,2959436.440177,20889,3.886,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":292,"percent_change":123,"volume":313,"transactions":314,"vwap":315},"2026-09-14",3.97,4.035,3.88,3.95,2896018.005367,17899,3.9727,{"date":317,"open":318,"high":318,"low":301,"close":207,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",4.195,-0.2,-4.83,3939351.646558,22977,3.9961,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",4.33,4.04,4.14,-0.23,-5.26,4204451.628,27283,4.1473,{"date":335,"open":336,"high":337,"low":255,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",4.6,4.66,4.37,-0.3,-6.42,5529045.806171,24567,4.4682,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":319,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",4.76,4.785,4.64,4.67,-4.11,2139858.266063,15470,4.7042,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",4.81,4.905,4.79,4.87,0.03,0.62,1227542.642138,11010,4.8561,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",4.93,5.04,4.765,4.84,-0.09,-1.83,2313562.010213,21981,4.851,{"date":377,"open":378,"high":379,"low":380,"close":367,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",4.9,5.075,4.78,0.04,0.82,1841627.805195,17757,4.902,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",4.96,5,4.85,4.89,-0.05,-1.01,1472605.612424,12819,4.8914,{"date":398,"open":399,"high":368,"low":400,"close":401,"change":302,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",4.99,4.83,4.94,-0.6,2436909.724061,13064,4.9089,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",5.18,5.205,4.945,4.97,-0.28,-5.33,1618594.111395,13261,5.0046,{"date":418,"open":389,"high":419,"low":420,"close":421,"change":293,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",5.32,4.91,5.25,5.21,3024099.300963,17661,5.1548,{"date":427,"open":428,"high":429,"low":430,"close":399,"change":230,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",5.13,5.175,4.955,-3.11,2276561.596678,15600,5.0152,{"date":436,"open":428,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",5.225,5.085,5.15,0.09,1.78,2941791.721856,15993,5.1376,{"date":446,"open":447,"high":428,"low":448,"close":449,"change":113,"percent_change":319,"volume":450,"transactions":451,"vwap":452},"2026-08-24",5.05,4.8,5.06,3378232.961515,20301,5.0189,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":189,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",5.24,5.275,5.02,5.07,-2.12,1430254.552759,11507,5.1107,{"date":464,"open":465,"high":466,"low":467,"close":408,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",5.41,5.465,5.105,-0.32,-5.82,1669471.970387,14094,5.2128,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":281,"volume":480,"transactions":481,"vwap":482},"2026-08-19",5.45,5.59,5.34,5.5,0.22,3501651.585225,24625,5.4712,{"date":484,"open":485,"high":486,"low":457,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",5.03,5.3078,5.28,0.15,2.92,2244250.641403,17041,5.2418,{"date":494,"open":495,"high":496,"low":449,"close":428,"change":230,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",5.26,5.29,-3.02,3623986.445621,21761,5.1369,{"date":502,"open":422,"high":503,"low":504,"close":496,"change":360,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",5.345,5.081,0.57,2990004.84874,21624,5.2497,{"date":510,"open":511,"high":512,"low":513,"close":495,"change":240,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",5.36,5.4,5.195,-1.31,3121698.61202,27870,5.2892,{"date":519,"open":449,"high":520,"low":389,"close":521,"change":113,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",5.415,5.33,-0.19,3948920.621534,29253,5.2815,{"date":527,"open":512,"high":475,"low":528,"close":477,"change":392,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",5.165,-0.93,922957.466683,10778,5.3049,{"date":534,"open":535,"high":536,"low":537,"close":535,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",5.39,5.505,5.265,-0.02,-0.37,1957840.047624,24145,5.387,{"date":544,"open":545,"high":546,"low":535,"close":465,"change":522,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",5.63,5.7,-3.39,1783633.433945,16132,5.459,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":254,"volume":556,"transactions":557,"vwap":558},"2026-08-06",5.37,5.6,0.23,3046273.26229,24615,5.517,{"date":560,"open":512,"high":561,"low":495,"close":553,"change":381,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",5.43,0.75,1764990.406965,17143,5.3643,{"date":567,"open":568,"high":569,"low":570,"close":521,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",5.35,5.48,5.255,0.08,1.52,2557618.148795,18887,5.3617,{"date":577,"open":458,"high":578,"low":391,"close":421,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",5.27,0.155,3.04,2690167.363428,16486,5.2198,{"date":585,"open":553,"high":512,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",5.025,5.095,-0.175,-3.32,2798196.633692,24328,5.0936,{"date":594,"open":595,"high":596,"low":400,"close":578,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",4.88,5.295,0.41,8.44,2608773.263183,21821,5.1417,{"date":603,"open":411,"high":485,"low":346,"close":604,"change":189,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",4.86,-2.21,3463834.379184,22304,4.8634,{"date":610,"open":611,"high":612,"low":378,"close":411,"change":230,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",5.12,5.2,-3.12,2493749.079128,20182,4.9908,{"date":618,"open":619,"high":512,"low":428,"close":428,"change":371,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",5.3,-1.72,1629497.386056,13073,5.233,{"date":625,"open":561,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",5.61,5.155,5.22,-0.08,-1.51,2732885.086059,16671,5.353,{"date":635,"open":611,"high":503,"low":449,"close":619,"change":20,"percent_change":83,"volume":636,"transactions":637,"vwap":638},"2026-07-23",2180657.365121,19334,5.2266,{"date":640,"open":487,"high":641,"low":439,"close":642,"change":230,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",5.365,5.23,-2.97,1619854.265341,14046,5.2178,{"date":648,"open":649,"high":650,"low":388,"close":535,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",5.395,5.64,-0.18,-3.23,2956278.648583,23463,5.384,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":329,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",5.78,5.92,5.54,5.57,-3.97,2216349.004909,21896,5.6341,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":371,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-17",5.75,6.155,5.68,5.8,-1.53,3340000,{"date":675,"open":676,"high":677,"low":658,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-16",6.5,6.58,5.89,-0.61,-9.38,7711300,{"date":683,"open":684,"high":685,"low":686,"close":676,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":676},"2026-07-15",5.868,6.51,5.475,0.95,17.12,8846400,{"date":691,"open":692,"high":693,"low":465,"close":694,"change":629,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-14",5.67,5.785,5.55,-1.42,5555900,{"date":698,"open":699,"high":700,"low":478,"close":545,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":545},"2026-07-13",5.69,5.84,-0.17,-2.93,3040200,{"date":705,"open":706,"high":706,"low":707,"close":671,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":671},"2026-07-10",5.9,5.49,-0.14,-2.36,2736900,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":538,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-09",5.88,6.01,5.835,5.94,-0.34,4836200,{"date":720,"open":721,"high":685,"low":715,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",6.35,5.96,-0.47,-7.31,7549000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",5.99,6.47,5.83,6.43,0.47,7.89,5759400,{"date":736,"open":561,"high":737,"low":535,"close":722,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":722},"2026-07-06",6.09,0.5,9.16,6778900,{"date":742,"open":743,"high":650,"low":456,"close":744,"change":371,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-02",5.58,5.46,-1.62,2561800,{"date":748,"open":749,"high":750,"low":751,"close":694,"change":230,"percent_change":752,"volume":753,"transactions":9,"vwap":694},"2026-07-01",5.71,6.04,5.435,-2.8,4919700,{"date":755,"open":661,"high":756,"low":757,"close":749,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":749},"2026-06-30",5.73,5.47,0.14,2.51,3633700,{"date":762,"open":569,"high":763,"low":764,"close":661,"change":440,"percent_change":765,"volume":766,"transactions":9,"vwap":661},"2026-06-29",5.65,5.42,1.64,8568200,{"date":768,"open":769,"high":770,"low":771,"close":569,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":569},"2026-06-26",5.17,5.51,5.16,0.33,6.41,14807100,{"date":776,"open":568,"high":777,"low":447,"close":439,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":439},"2026-06-25",5.555,-0.15,-2.83,3830600,{"date":782,"open":619,"high":554,"low":421,"close":619,"change":783,"percent_change":148,"volume":784,"transactions":9,"vwap":619},"2026-06-24",0.02,3303500,{"date":786,"open":399,"high":535,"low":410,"close":487,"change":282,"percent_change":346,"volume":787,"transactions":9,"vwap":487},"2026-06-23",5852100,{"date":789,"open":399,"high":528,"low":790,"close":368,"change":758,"percent_change":791,"volume":792,"transactions":9,"vwap":368},"2026-06-22",4.935,2.86,3039300,{"date":794,"open":795,"high":422,"low":796,"close":378,"change":256,"percent_change":797,"volume":798,"transactions":9,"vwap":378},"2026-06-18",5.1,4.815,-0.81,7342600,{"date":800,"open":801,"high":388,"low":801,"close":401,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":401},"2026-06-17",4.54,0.42,9.29,2376500,{"date":806,"open":348,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-16",4.72,4.46,4.52,-0.12,-2.59,2409000,{"date":814,"open":448,"high":401,"low":815,"close":348,"change":240,"percent_change":816,"volume":817,"transactions":9,"vwap":348},"2026-06-15",4.47,-1.49,2898000,{"date":819,"open":820,"high":400,"low":821,"close":822,"change":292,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-12",4.7,4.59,4.71,0.21,3196000,{"date":826,"open":827,"high":420,"low":337,"close":820,"change":538,"percent_change":828,"volume":829,"transactions":9,"vwap":820},"2026-06-11",4.74,-0.42,1673900,{"date":831,"open":439,"high":619,"low":832,"close":807,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":807},"2026-06-10",4.675,-0.48,-9.23,2627000,{"date":837,"open":838,"high":477,"low":457,"close":612,"change":571,"percent_change":839,"volume":840,"transactions":9,"vwap":612},"2026-06-09",5.19,1.56,3194900,{"date":842,"open":535,"high":744,"low":843,"close":611,"change":701,"percent_change":844,"volume":845,"transactions":9,"vwap":611},"2026-06-08",5.11,-3.21,3315500,{"date":847,"open":465,"high":757,"low":848,"close":496,"change":230,"percent_change":849,"volume":850,"transactions":9,"vwap":496},"2026-06-05",5.245,-2.94,1762600,{"date":852,"open":535,"high":699,"low":419,"close":475,"change":108,"percent_change":853,"volume":854,"transactions":9,"vwap":475},"2026-06-04",1.11,3229800,{"date":856,"open":421,"high":857,"low":858,"close":535,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":535},"2026-06-03",5.44,5.204,0.13,2.47,2921900,{"date":863,"open":757,"high":757,"low":864,"close":495,"change":468,"percent_change":865,"volume":866,"transactions":9,"vwap":495},"2026-06-02",5.215,-5.73,2105100,{"date":868,"open":659,"high":659,"low":649,"close":743,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":743},"2026-06-01",0.16,2.95,4731700,{"date":873,"open":553,"high":569,"low":874,"close":764,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":764},"2026-05-29",5.235,0.05,0.93,2176800,{"date":879,"open":641,"high":880,"low":578,"close":553,"change":538,"percent_change":539,"volume":881,"transactions":9,"vwap":553},"2026-05-28",5.495,2720200,{"date":883,"open":694,"high":650,"low":884,"close":535,"change":885,"percent_change":709,"volume":886,"transactions":9,"vwap":535},"2026-05-27",5.375,-0.13,1930800,{"date":888,"open":465,"high":889,"low":496,"close":890,"change":823,"percent_change":312,"volume":891,"transactions":9,"vwap":890},"2026-05-26",5.535,5.52,4503900,{"date":893,"open":475,"high":894,"low":421,"close":895,"change":885,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-22",5.565,5.31,-2.39,2180200,{"date":899,"open":401,"high":744,"low":595,"close":857,"change":128,"percent_change":900,"volume":901,"transactions":9,"vwap":857},"2026-05-21",7.94,3012100,{"date":903,"open":411,"high":795,"low":790,"close":368,"change":859,"percent_change":904,"volume":905,"transactions":9,"vwap":368},"2026-05-20",2.65,1808600,{"date":907,"open":908,"high":389,"low":909,"close":420,"change":392,"percent_change":393,"volume":910,"transactions":9,"vwap":420},"2026-05-19",4.95,4.835,2576200,{"date":912,"open":612,"high":568,"low":420,"close":388,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":388},"2026-05-18",-0.25,-4.8,3279900,{"date":917,"open":421,"high":553,"low":449,"close":422,"change":230,"percent_change":918,"volume":919,"transactions":9,"vwap":422},"2026-05-15",-2.98,1850600,{"date":921,"open":475,"high":922,"low":521,"close":553,"change":629,"percent_change":923,"volume":924,"transactions":9,"vwap":553},"2026-05-14",5.525,-1.47,1587700,{"date":926,"open":757,"high":927,"low":477,"close":475,"change":292,"percent_change":928,"volume":929,"transactions":9,"vwap":475},"2026-05-13",5.585,0.18,2253600,{"date":931,"open":932,"high":932,"low":857,"close":857,"change":265,"percent_change":933,"volume":934,"transactions":9,"vwap":857},"2026-05-12",5.62,-4.23,1189700,{"date":936,"open":658,"high":937,"low":927,"close":670,"change":113,"percent_change":651,"volume":938,"transactions":9,"vwap":670},"2026-05-11",5.925,2275100,{"date":940,"open":941,"high":942,"low":943,"close":699,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":699},"2026-05-08",5.615,6.025,5.559,0.17,3.08,2011700,{"date":948,"open":670,"high":949,"low":487,"close":890,"change":651,"percent_change":950,"volume":951,"transactions":9,"vwap":890},"2026-05-07",5.705,-3.16,2357600,{"date":953,"open":671,"high":954,"low":763,"close":546,"change":538,"percent_change":955,"volume":956,"transactions":9,"vwap":546},"2026-05-06",5.82,-0.35,1351400,{"date":958,"open":658,"high":713,"low":959,"close":960,"change":360,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-05",5.635,5.72,0.53,1917600,{"date":964,"open":670,"high":659,"low":932,"close":699,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":699},"2026-05-04",-0.06,-1.04,2335700,{"date":969,"open":970,"high":722,"low":971,"close":668,"change":810,"percent_change":972,"volume":973,"transactions":9,"vwap":668},"2026-05-01",5.85,5.725,-2.04,1234000,{"date":975,"open":976,"high":977,"low":730,"close":978,"change":538,"percent_change":717,"volume":979,"transactions":9,"vwap":978},"2026-04-30",5.93,6.0050001,5.87,2174800,{"date":981,"open":982,"high":983,"low":984,"close":678,"change":189,"percent_change":372,"volume":985,"transactions":9,"vwap":678},"2026-04-29",5.98,6.065,5.781,2572000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-28",6.03,6.26,5.95,6,-0.1,-1.64,2164000,{"date":996,"open":954,"high":997,"low":954,"close":998,"change":479,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-27",6.17,6.1,3.74,3090500,{"date":1002,"open":1003,"high":283,"low":1004,"close":713,"change":651,"percent_change":643,"volume":1005,"transactions":9,"vwap":713},"2026-04-24",6.06,5.811,1393800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1003,"change":319,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2026-04-23",6.19,6.42,6.05,-3.19,2087300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":989,"change":108,"percent_change":1018,"volume":1019,"transactions":9,"vwap":989},"2026-04-22",6.31,6.32,6.13,0.97,1848100,{"date":1021,"open":1022,"high":1022,"low":283,"close":1023,"change":329,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-21",6.39,6.2,-3.58,1695200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":731,"change":189,"percent_change":1031,"volume":1032,"transactions":9,"vwap":731},"2026-04-20",6.48,6.53,6.24,-1.68,1429200,{"date":1034,"open":773,"high":1035,"low":721,"close":1036,"change":823,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-17",6.615,6.54,3.32,3001000,{"date":1040,"open":1041,"high":1042,"low":998,"close":1043,"change":538,"percent_change":247,"volume":1044,"transactions":9,"vwap":1043},"2026-04-16",6.27,6.385,6.33,2413600,{"date":1046,"open":976,"high":1047,"low":1048,"close":721,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":721},"2026-04-15",6.435,5.91,0.55,9.48,4342100,{"date":1053,"open":1054,"high":990,"low":668,"close":671,"change":113,"percent_change":701,"volume":1055,"transactions":9,"vwap":671},"2026-04-14",5.86,2146600,{"date":1057,"open":978,"high":1058,"low":693,"close":1059,"change":256,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-13",6.075,5.81,-0.68,1509800,{"date":1063,"open":1023,"high":1064,"low":960,"close":970,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":970},"2026-04-10",6.21,-0.29,-4.72,2146000,{"date":1069,"open":728,"high":1023,"low":728,"close":1070,"change":440,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-09",6.14,1.49,1280700,{"date":1074,"open":1030,"high":1075,"low":1076,"close":1010,"change":108,"percent_change":46,"volume":1077,"transactions":9,"vwap":1010},"2026-04-08",6.37,5.985,2468300,{"date":1079,"open":699,"high":714,"low":744,"close":728,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":728},"2026-04-07",0.19,3.28,2247300,{"date":1084,"open":478,"high":1085,"low":744,"close":671,"change":1086,"percent_change":475,"volume":1087,"transactions":9,"vwap":671},"2026-04-06",5.935,0.3,3337800,{"date":1089,"open":570,"high":763,"low":428,"close":478,"change":758,"percent_change":1090,"volume":1091,"transactions":9,"vwap":478},"2026-04-02",2.61,3331300,{"date":1093,"open":670,"high":728,"low":568,"close":511,"change":651,"percent_change":1094,"volume":1095,"transactions":9,"vwap":511},"2026-04-01",-3.25,2451600,{"date":1097,"open":650,"high":998,"low":874,"close":660,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":660},"2026-03-31",0.58,11.69,4932600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":388,"change":256,"percent_change":1106,"volume":1107,"transactions":9,"vwap":388},"2026-03-30",5.01,5.14,4.855,-0.8,2294200,{"date":1109,"open":838,"high":419,"low":1110,"close":389,"change":913,"percent_change":1111,"volume":1112,"transactions":9,"vwap":389},"2026-03-27",4.995,-4.76,1751500,{"date":1114,"open":642,"high":1115,"low":1103,"close":421,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":421},"2026-03-26",5.325,-0.115,-2.14,2851100,{"date":1120,"open":611,"high":890,"low":1121,"close":641,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":641},"2026-03-25",5.09,0.365,7.3,2173600,{"date":1126,"open":421,"high":619,"low":908,"close":389,"change":539,"percent_change":1127,"volume":1128,"transactions":9,"vwap":389},"2026-03-24",-6.89,2714800,{"date":1130,"open":843,"high":569,"low":843,"close":553,"change":293,"percent_change":1121,"volume":1131,"transactions":9,"vwap":553},"2026-03-23",2008000,{"date":1133,"open":475,"high":932,"low":449,"close":843,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":843},"2026-03-20",-0.38,-6.92,10013200,{"date":1138,"open":535,"high":932,"low":619,"close":707,"change":20,"percent_change":1139,"volume":1140,"transactions":9,"vwap":707},"2026-03-19",1.29,2741100,{"date":1142,"open":545,"high":670,"low":1143,"close":764,"change":522,"percent_change":547,"volume":1144,"transactions":9,"vwap":764},"2026-03-18",5.38,2807800,{"date":1146,"open":749,"high":1147,"low":894,"close":626,"change":189,"percent_change":1148,"volume":1149,"transactions":9,"vwap":626},"2026-03-17",5.795,-1.92,1887500,{"date":1151,"open":1152,"high":716,"low":1153,"close":960,"change":108,"percent_change":1154,"volume":1155,"transactions":9,"vwap":960},"2026-03-16",5.76,5.625,1.06,3419400,{"date":1157,"open":932,"high":713,"low":743,"close":1158,"change":479,"percent_change":327,"volume":1159,"transactions":9,"vwap":1158},"2026-03-13",5.66,1598400,{"date":1161,"open":1162,"high":990,"low":1163,"close":857,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":857},"2026-03-12",5.77,5.425,-0.59,-9.78,2463200,{"date":1168,"open":1169,"high":1170,"low":713,"close":988,"change":392,"percent_change":1171,"volume":1172,"transactions":9,"vwap":988},"2026-03-11",6.08,6.29,-0.82,1338900,{"date":1174,"open":692,"high":1023,"low":692,"close":1169,"change":53,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1169},"2026-03-10",8.77,2222300,{"date":1178,"open":457,"high":545,"low":457,"close":476,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":476},"2026-03-09",0.43,8.33,2107200,{"date":1183,"open":495,"high":1143,"low":1103,"close":771,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":771},"2026-03-06",-0.27,-4.97,1792700,{"date":1188,"open":569,"high":1189,"low":641,"close":561,"change":230,"percent_change":1190,"volume":1191,"transactions":9,"vwap":561},"2026-03-05",5.595,-2.86,3159100,{"date":1193,"open":744,"high":650,"low":553,"close":476,"change":869,"percent_change":870,"volume":1194,"transactions":9,"vwap":476},"2026-03-04",3264000,{"date":1196,"open":496,"high":889,"low":611,"close":561,"change":371,"percent_change":1197,"volume":1198,"transactions":9,"vwap":561},"2026-03-03",-1.63,6163900,{"date":1200,"open":661,"high":756,"low":419,"close":890,"change":629,"percent_change":1201,"volume":1202,"transactions":9,"vwap":890},"2026-03-02",-1.43,3068800,{"date":1204,"open":895,"high":959,"low":421,"close":554,"change":479,"percent_change":1205,"volume":1206,"transactions":9,"vwap":554},"2026-02-27",4.09,4704200,{"date":1208,"open":1209,"high":561,"low":388,"close":1143,"change":1210,"percent_change":546,"volume":1211,"transactions":9,"vwap":1143},"2026-02-26",5.115,0.29,4159200,{"date":1213,"open":586,"high":409,"low":411,"close":1121,"change":859,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1121},"2026-02-25",2.62,2837200,{"date":1217,"open":367,"high":449,"low":1218,"close":388,"change":20,"percent_change":1219,"volume":1220,"transactions":9,"vwap":388},"2026-02-24",4.891,1.43,2674700,{"date":1222,"open":391,"high":379,"low":380,"close":391,"change":113,"percent_change":319,"volume":1223,"transactions":9,"vwap":391},"2026-02-23",1597700,{"date":1225,"open":447,"high":467,"low":1105,"close":378,"change":319,"percent_change":1226,"volume":1227,"transactions":9,"vwap":378},"2026-02-20",-3.92,1749100,{"date":1229,"open":439,"high":838,"low":389,"close":795,"change":381,"percent_change":1230,"volume":1231,"transactions":9,"vwap":795},"2026-02-19",0.79,1406300,{"date":1233,"open":1234,"high":408,"low":1235,"close":449,"change":783,"percent_change":128,"volume":1236,"transactions":9,"vwap":449},"2026-02-18",4.98,4.925,1858200,{"date":1238,"open":391,"high":843,"low":358,"close":368,"change":488,"percent_change":1239,"volume":1240,"transactions":9,"vwap":368},"2026-02-17",3.07,2090000,{"date":1242,"open":628,"high":553,"low":359,"close":391,"change":339,"percent_change":1243,"volume":1244,"transactions":9,"vwap":391},"2026-02-13",-5.78,1904000,{"date":1246,"open":421,"high":751,"low":428,"close":838,"change":392,"percent_change":257,"volume":1247,"transactions":9,"vwap":838},"2026-02-12",2216000,{"date":1249,"open":1158,"high":668,"low":1121,"close":455,"change":539,"percent_change":1250,"volume":1251,"transactions":9,"vwap":455},"2026-02-11",-6.6,2489000,{"date":1253,"open":546,"high":1254,"low":661,"close":626,"change":538,"percent_change":1255,"volume":1256,"transactions":9,"vwap":626},"2026-02-10",5.79,-0.36,3347400,{"date":1258,"open":749,"high":749,"low":744,"close":545,"change":992,"percent_change":1259,"volume":1260,"transactions":9,"vwap":545},"2026-02-09",-1.75,1716500,{"date":1262,"open":1254,"high":1263,"low":743,"close":756,"change":199,"percent_change":441,"volume":1264,"transactions":9,"vwap":756},"2026-02-06",5.855,2060600,{"date":1266,"open":976,"high":1064,"low":561,"close":545,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":545},"2026-02-05",-0.41,-6.79,2384600,{"date":1271,"open":1009,"high":1272,"low":706,"close":750,"change":1273,"percent_change":1268,"volume":1274,"transactions":9,"vwap":750},"2026-02-04",6.52,-0.44,1884600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1028,"change":199,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1028},"2026-02-03",6.36,6.59,6.3,1.57,1435500,{"date":1283,"open":1017,"high":1284,"low":998,"close":1285,"change":758,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-02",6.55,6.38,2.24,1571800,{"date":1289,"open":1290,"high":1291,"low":669,"close":1030,"change":412,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1030},"2026-01-30",6.65,6.84,-4.29,1840900,{"date":1295,"open":773,"high":1284,"low":1279,"close":1272,"change":555,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1272},"2026-01-29",3.66,1287900,{"date":1299,"open":1300,"high":1300,"low":989,"close":1170,"change":412,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1170},"2026-01-28",6.63,-4.26,3741700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":371,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-27",6.66,6.82,6.485,6.57,-1.35,2449800,{"date":1312,"open":1313,"high":1314,"low":1009,"close":1305,"change":810,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1305},"2026-01-26",6.7,6.745,-1.77,1714400,{"date":1318,"open":1319,"high":177,"low":1320,"close":1321,"change":651,"percent_change":811,"volume":1322,"transactions":9,"vwap":1321},"2026-01-23",6.98,6.755,6.78,2337100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-22",6.87,7.06,6.855,6.96,0.11,1.61,2780300,{"date":1333,"open":997,"high":1334,"low":997,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-21",6.875,6.85,0.69,11.2,2997400,{"date":1340,"open":1003,"high":1008,"low":970,"close":1341,"change":440,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-20",6.16,1.48,1949800,{"date":1345,"open":1023,"high":1346,"low":1010,"close":1347,"change":371,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-16",6.28,6.07,-1.46,1616900,{"date":1351,"open":1352,"high":1320,"low":1353,"close":1341,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1341},"2026-01-15",6.69,6.15,-0.52,-7.78,2970200,{"date":1358,"open":1023,"high":1359,"low":991,"close":1360,"change":53,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-14",6.83,6.68,7.92,4643900,{"date":1364,"open":1365,"high":1279,"low":1366,"close":1008,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1008},"2026-01-13",5.53,5.496,0.63,11.33,2793900,{"date":1371,"open":421,"high":661,"low":611,"close":1372,"change":1373,"percent_change":706,"volume":1374,"transactions":9,"vwap":1372},"2026-01-12",5.56,0.31,1816400,{"date":1376,"open":1143,"high":660,"low":628,"close":421,"change":256,"percent_change":303,"volume":1377,"transactions":9,"vwap":421},"2026-01-09",1870700,{"date":1379,"open":890,"high":660,"low":570,"close":496,"change":265,"percent_change":1380,"volume":1381,"transactions":9,"vwap":496},"2026-01-08",-4.34,2428700,{"date":1383,"open":795,"high":756,"low":795,"close":1365,"change":1179,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1365},"2026-01-07",8.43,3142200,{"date":1387,"open":769,"high":769,"low":908,"close":795,"change":810,"percent_change":1388,"volume":1389,"transactions":9,"vwap":795},"2026-01-06",-2.3,3203700,{"date":1391,"open":827,"high":642,"low":1392,"close":628,"change":961,"percent_change":1393,"volume":1394,"transactions":9,"vwap":628},"2026-01-05",4.545,11.3,5408500,{"date":1396,"open":795,"high":771,"low":97,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-02",4.69,-0.33,-6.57,2102600,{"date":1402,"open":368,"high":1209,"low":908,"close":457,"change":538,"percent_change":1403,"volume":1404,"transactions":9,"vwap":457},"2025-12-31",-0.4,2107900,{"date":1406,"open":457,"high":408,"low":908,"close":368,"change":381,"percent_change":1407,"volume":1408,"transactions":9,"vwap":368},"2025-12-30",0.8,1934700,{"date":1410,"open":368,"high":408,"low":399,"close":389,"change":189,"percent_change":1411,"volume":1412,"transactions":9,"vwap":389},"2025-12-29",-2.15,1355700,{"date":1414,"open":771,"high":578,"low":401,"close":843,"change":240,"percent_change":1309,"volume":1415,"transactions":9,"vwap":843},"2025-12-26",1670300,{"date":1417,"open":439,"high":1418,"low":843,"close":408,"change":20,"percent_change":1419,"volume":1420,"transactions":9,"vwap":408},"2025-12-24",5.287,1.37,955900,{"date":1422,"open":419,"high":419,"low":368,"close":843,"change":629,"percent_change":1423,"volume":1424,"transactions":9,"vwap":843},"2025-12-23",-1.54,2169800,{"date":1426,"open":408,"high":569,"low":843,"close":838,"change":783,"percent_change":1427,"volume":1428,"transactions":9,"vwap":838},"2025-12-22",0.39,2402000,{"date":1430,"open":604,"high":520,"low":390,"close":769,"change":153,"percent_change":1431,"volume":1432,"transactions":9,"vwap":769},"2025-12-19",7.26,10460500,{"date":1434,"open":399,"high":843,"low":1435,"close":1436,"change":629,"percent_change":1197,"volume":1437,"transactions":9,"vwap":1436},"2025-12-18",4.805,4.82,2705200,{"date":1439,"open":1436,"high":1440,"low":1435,"close":378,"change":199,"percent_change":1441,"volume":1442,"transactions":9,"vwap":378},"2025-12-17",4.975,2.08,1810400,{"date":1444,"open":420,"high":1103,"low":1445,"close":448,"change":189,"percent_change":1446,"volume":1447,"transactions":9,"vwap":448},"2025-12-16",4.75,-2.24,2618700,{"date":1449,"open":399,"high":458,"low":1450,"close":420,"change":965,"percent_change":1451,"volume":1452,"transactions":9,"vwap":420},"2025-12-15",4.795,-1.21,3344200,{"date":1454,"open":485,"high":477,"low":908,"close":411,"change":240,"percent_change":1455,"volume":1456,"transactions":9,"vwap":411},"2025-12-12",-1.39,5562700,{"date":1458,"open":420,"high":1459,"low":1460,"close":368,"change":758,"percent_change":791,"volume":1461,"transactions":9,"vwap":368},"2025-12-11",5.125,4.885,3393100,{"date":1463,"open":390,"high":389,"low":370,"close":378,"change":381,"percent_change":382,"volume":1464,"transactions":9,"vwap":378},"2025-12-10",1666800,{"date":1466,"open":359,"high":1234,"low":347,"close":604,"change":1467,"percent_change":1467,"volume":1468,"transactions":9,"vwap":604},"2025-12-09",0,2275000,{"date":1470,"open":807,"high":389,"low":822,"close":604,"change":123,"percent_change":764,"volume":1471,"transactions":9,"vwap":604},"2025-12-08",2433500,{"date":1473,"open":1474,"high":827,"low":1474,"close":1475,"change":209,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-05",4.48,4.61,2.67,1944300,{"date":1479,"open":1480,"high":1392,"low":1481,"close":1482,"change":823,"percent_change":420,"volume":1483,"transactions":9,"vwap":1482},"2025-12-04",4.445,4.25,4.49,2488900,{"date":1485,"open":1486,"high":272,"low":217,"close":254,"change":479,"percent_change":764,"volume":1487,"transactions":9,"vwap":254},"2025-12-03",4.1,1777200,{"date":1489,"open":1490,"high":1491,"low":219,"close":1492,"change":240,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-02",4.26,4.44,4.06,-1.69,4167300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":208,"change":539,"percent_change":1500,"volume":1501,"transactions":9,"vwap":208},"2025-12-01",4.42,4.5,4.07,-8.22,2248200,{"date":1503,"open":1504,"high":348,"low":1505,"close":1498,"change":928,"percent_change":281,"volume":1506,"transactions":9,"vwap":1498},"2025-11-28",4.36,4.35,1764000,{"date":1508,"open":1509,"high":1480,"low":1510,"close":1511,"change":810,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-11-26",4.41,4.262,4.32,-2.7,3045700,{"date":1515,"open":1516,"high":336,"low":1517,"close":1491,"change":240,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1491},"2025-11-25",4.53,4.325,-1.55,2852700,{"date":1521,"open":1522,"high":820,"low":1523,"close":1524,"change":282,"percent_change":932,"volume":1525,"transactions":9,"vwap":1524},"2025-11-24",4.45,4.368,4.51,3844200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":196,"change":1467,"percent_change":1467,"volume":1531,"transactions":9,"vwap":196},"2025-11-21",4.29,4.415,4.165,3979100,{"date":1533,"open":1534,"high":458,"low":1535,"close":196,"change":823,"percent_change":769,"volume":1536,"transactions":9,"vwap":196},"2025-11-20",4.4,4.245,8299900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1492,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1492},"2025-11-19",3.58,4.2,3.5,0.86,26.88,10650500,{"date":1546,"open":1547,"high":1548,"low":210,"close":1549,"change":928,"percent_change":722,"volume":1550,"transactions":9,"vwap":1549},"2025-11-18",3.02,3.288,3.2,2952000,{"date":1552,"open":1553,"high":1554,"low":1476,"close":1547,"change":1373,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1547},"2025-11-17",2.69,3.115,11.44,3647800,{"date":1558,"open":1559,"high":1560,"low":904,"close":1561,"change":360,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-14",2.68,2.895,2.71,1.12,3507800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1559,"change":230,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1559},"2025-11-13",2.57,2.83,2.54,-5.63,3853200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":885,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-12",2.96,2.97,2.74,2.84,-4.38,1922300,{"date":1580,"open":870,"high":1581,"low":791,"close":1574,"change":113,"percent_change":717,"volume":1582,"transactions":9,"vwap":1574},"2025-11-11",3.03,935500,{"date":1584,"open":489,"high":1585,"low":1586,"close":1587,"change":199,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-10",3.006,2.9,2.98,3.47,837400,{"date":1591,"open":1587,"high":1587,"low":1592,"close":1593,"change":708,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-07",2.655,2.88,-4.64,1639100,{"date":1597,"open":945,"high":1598,"low":489,"close":1547,"change":292,"percent_change":772,"volume":1599,"transactions":9,"vwap":1547},"2025-11-06",3.117,1052400,{"date":1601,"open":945,"high":1602,"low":1587,"close":1603,"change":240,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-05",3.15,3.01,-2.27,1421200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":945,"change":371,"percent_change":1611,"volume":1612,"transactions":9,"vwap":945},"2025-11-04",3.05,3.16,3.016,-2.84,1884200,{"date":1614,"open":1549,"high":89,"low":82,"close":1615,"change":292,"percent_change":143,"volume":1616,"transactions":9,"vwap":1615},"2025-11-03",3.17,2370800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1609,"change":555,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1609},"2025-10-31",2.93,3.235,2.89,7.85,3738100,{"date":1625,"open":1609,"high":1549,"low":1626,"close":1619,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1619},"2025-10-30",2.91,-0.26,-8.15,1726100,{"date":1631,"open":1632,"high":1541,"low":1633,"close":1634,"change":1627,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-29",3.45,3.165,3.19,-7.54,2946600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1632,"change":371,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1632},"2025-10-28",3.52,3.6,3.43,-2.54,1716700,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":772,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-27",3.26,3.55,3.54,10.28,1970100,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":869,"percent_change":421,"volume":1656,"transactions":9,"vwap":1655},"2025-10-24",3.06,3.34,3.21,3194600,{"date":1658,"open":210,"high":1653,"low":1659,"close":1608,"change":875,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1608},"2025-10-23",2.905,1.67,1222700,{"date":1663,"open":1664,"high":1602,"low":1665,"close":1666,"change":885,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-22",3.13,2.885,3,-4.15,1690800,{"date":1670,"open":1615,"high":1671,"low":1608,"close":1664,"change":302,"percent_change":257,"volume":1672,"transactions":9,"vwap":1664},"2025-10-21",3.22,1663700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1609,"change":292,"percent_change":143,"volume":1678,"transactions":9,"vwap":1609},"2025-10-20",3.23,3.285,3.125,2245800,{"date":1680,"open":1681,"high":1682,"low":82,"close":1602,"change":538,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1602},"2025-10-17",3.14,3.355,-0.63,1554700,{"date":1686,"open":945,"high":1646,"low":1608,"close":1615,"change":859,"percent_change":254,"volume":1687,"transactions":9,"vwap":1615},"2025-10-16",1618200,{"date":1689,"open":1666,"high":1655,"low":870,"close":580,"change":381,"percent_change":1690,"volume":1691,"transactions":9,"vwap":580},"2025-10-15",1.33,1731900,{"date":1693,"open":1619,"high":1608,"low":1694,"close":1666,"change":1695,"percent_change":701,"volume":1696,"transactions":9,"vwap":1666},"2025-10-14",2.861,-0.005,1573400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-13",3.12,3.18,2.925,3.0050001,-0.095,-3.06,1147800,{"date":1707,"open":1646,"high":1646,"low":1619,"close":1708,"change":230,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-10",3.1,-4.91,2175800,{"date":1712,"open":1602,"high":1713,"low":82,"close":1646,"change":1329,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1646},"2025-10-09",3.3,3.49,1593100,{"date":1717,"open":1239,"high":1671,"low":1718,"close":1602,"change":571,"percent_change":1090,"volume":1719,"transactions":9,"vwap":1602},"2025-10-08",3.045,1611200,{"date":1721,"open":1634,"high":1675,"low":1722,"close":1239,"change":189,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1239},"2025-10-07",3.055,-3.46,917700,{"date":1726,"open":1671,"high":1727,"low":1602,"close":1700,"change":113,"percent_change":247,"volume":1728,"transactions":9,"vwap":1700},"2025-10-06",3.29,1119200,{"date":1730,"open":1634,"high":1731,"low":1732,"close":1634,"change":571,"percent_change":1566,"volume":1733,"transactions":9,"vwap":1634},"2025-10-03",3.38,3.11,1518200,{"date":1735,"open":580,"high":1609,"low":1702,"close":1732,"change":571,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1732},"2025-10-02",2.64,3010400,{"date":1739,"open":1547,"high":1700,"low":1587,"close":1581,"change":538,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1581},"2025-10-01",-0.66,1406800,{"date":1743,"open":945,"high":1681,"low":1626,"close":1608,"change":240,"percent_change":1446,"volume":1744,"transactions":9,"vwap":1608},"2025-09-30",2945000,{"date":1746,"open":1731,"high":1747,"low":1547,"close":1699,"change":913,"percent_change":248,"volume":1748,"transactions":9,"vwap":1699},"2025-09-29",3.425,5535800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":89,"change":1098,"percent_change":1754,"volume":1755,"transactions":9,"vwap":89},"2025-09-26",2.81,3.41,2.77,20.79,5462400,{"date":1757,"open":1758,"high":1593,"low":1759,"close":1760,"change":302,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-25",2.78,2.75,2.79,-1.06,1346000,{"date":1764,"open":489,"high":1587,"low":1765,"close":1766,"change":371,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-24",2.795,2.82,-3.09,1911000,{"date":1770,"open":1666,"high":1603,"low":1771,"close":1626,"change":240,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1626},"2025-09-23",2.805,-2.35,1980400,{"date":1775,"open":1567,"high":1718,"low":1759,"close":1587,"change":209,"percent_change":1540,"volume":1776,"transactions":9,"vwap":1587},"2025-09-22",1802300,{"date":1778,"open":1476,"high":1621,"low":1779,"close":791,"change":479,"percent_change":1180,"volume":1780,"transactions":9,"vwap":791},"2025-09-19",2.66,3533100,{"date":1782,"open":1783,"high":1559,"low":1784,"close":1736,"change":209,"percent_change":346,"volume":1785,"transactions":9,"vwap":1736},"2025-09-18",2.56,2.52,1667800,{"date":1787,"open":1779,"high":1561,"low":1788,"close":1784,"change":885,"percent_change":1709,"volume":1789,"transactions":9,"vwap":1784},"2025-09-17",2.5,1144100,{"date":1791,"open":1792,"high":1559,"low":1792,"close":904,"change":869,"percent_change":731,"volume":1793,"transactions":9,"vwap":904},"2025-09-16",2.49,2022600,{"date":1795,"open":1796,"high":1792,"low":1797,"close":1792,"change":20,"percent_change":1621,"volume":1798,"transactions":9,"vwap":1792},"2025-09-15",2.43,2.32,1132300,{"date":1800,"open":1784,"high":1566,"low":1801,"close":200,"change":885,"percent_change":1802,"volume":1803,"transactions":9,"vwap":200},"2025-09-12",2.41,-5.1,3901400,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":293,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-09-11",2.27,2.698,2.55,11.35,3154600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":944,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-09-10",2.12,2.395,2.1,2.29,8.02,3692300,{"date":1820,"open":1821,"high":1822,"low":1815,"close":1813,"change":371,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1813},"2025-09-09",2.19,2.205,-4.07,1451700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1827,"change":381,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1827},"2025-09-08",2.21,2.28,2.17,1.84,1429000,{"date":1833,"open":1821,"high":1834,"low":1835,"close":1829,"change":783,"percent_change":876,"volume":1836,"transactions":9,"vwap":1829},"2025-09-05",2.248,2.13,1231100,{"date":1838,"open":1839,"high":1829,"low":1840,"close":1841,"change":199,"percent_change":595,"volume":1842,"transactions":9,"vwap":1841},"2025-09-04",2.05,2.04,2.15,1835100,{"date":1844,"open":1845,"high":1813,"low":1846,"close":1839,"change":538,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1839},"2025-09-03",2.07,2.03,-0.97,856100,{"date":1850,"open":1851,"high":1852,"low":1839,"close":1845,"change":292,"percent_change":53,"volume":1853,"transactions":9,"vwap":1845},"2025-09-02",2.06,2.135,1682500,{"date":1855,"open":1813,"high":1856,"low":1839,"close":1851,"change":965,"percent_change":779,"volume":1857,"transactions":9,"vwap":1851},"2025-08-29",2.145,1019800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1813,"change":292,"percent_change":732,"volume":1863,"transactions":9,"vwap":1813},"2025-08-28",2.14,2.179,2.09,843500,{"date":1865,"open":1860,"high":1866,"low":1851,"close":1867,"change":256,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-27",2.185,2.11,-1.86,1696700,{"date":1871,"open":1872,"high":1872,"low":1862,"close":1841,"change":1467,"percent_change":1467,"volume":1873,"transactions":9,"vwap":1841},"2025-08-26",2.2,1046800,{"date":1875,"open":1876,"high":1797,"low":1860,"close":1841,"change":230,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1841},"2025-08-25",2.31,-6.93,964200,{"date":1880,"open":1872,"high":1881,"low":1821,"close":1876,"change":758,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1876},"2025-08-22",2.355,6.45,1956900,{"date":1885,"open":1867,"high":1866,"low":1845,"close":1829,"change":360,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1829},"2025-08-21",1.4,1061900,{"date":1889,"open":1821,"high":1890,"low":1815,"close":1860,"change":392,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1860},"2025-08-20",2.23,-2.28,739100,{"date":1894,"open":1895,"high":1895,"low":1815,"close":1821,"change":230,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1821},"2025-08-19",2.35,-6.81,1993800,{"date":1899,"open":860,"high":1900,"low":1901,"close":1895,"change":371,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1895},"2025-08-18",2.567,2.34,-3.69,1894000,{"date":1905,"open":1906,"high":1907,"low":1895,"close":1908,"change":108,"percent_change":1784,"volume":1909,"transactions":9,"vwap":1908},"2025-08-15",2.45,2.575,2.44,2662500,{"date":1911,"open":1808,"high":1912,"low":1901,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-08-14",2.6,2.38,-0.22,-8.46,1323200,{"date":1918,"open":860,"high":1561,"low":1906,"close":1912,"change":869,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1912},"2025-08-13",6.56,1910800,{"date":1922,"open":1913,"high":1906,"low":1895,"close":1908,"change":440,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1908},"2025-08-12",3.83,417700,{"date":1926,"open":1927,"high":1928,"low":1876,"close":1895,"change":113,"percent_change":828,"volume":1929,"transactions":9,"vwap":1895},"2025-08-11",2.36,2.4,466200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1927,"change":113,"percent_change":828,"volume":1935,"transactions":9,"vwap":1927},"2025-08-08",2.39,2.434,2.335,1103300,{"date":1937,"open":1895,"high":1932,"low":1938,"close":1939,"change":783,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-07",2.305,2.37,0.85,884600,{"date":1943,"open":1908,"high":1906,"low":1895,"close":1895,"change":885,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1895},"2025-08-06",-5.24,569400,{"date":1947,"open":1948,"high":1783,"low":1949,"close":1950,"change":392,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-05",2.53,2.435,2.48,-1.98,631600,{"date":1954,"open":1784,"high":1214,"low":1949,"close":1948,"change":571,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1948},"2025-08-04",3.27,1032900,{"date":1958,"open":1895,"high":860,"low":1816,"close":1906,"change":875,"percent_change":1441,"volume":1959,"transactions":9,"vwap":1906},"2025-08-01",872000,{"date":1961,"open":1566,"high":1962,"low":1928,"close":1928,"change":522,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1928},"2025-07-31",2.598,-7.34,685800,{"date":1966,"open":1913,"high":1575,"low":1939,"close":1967,"change":823,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-30",2.59,8.82,1572000,{"date":1971,"open":1948,"high":1948,"low":1939,"close":1913,"change":189,"percent_change":1972,"volume":1952,"transactions":9,"vwap":1913},"2025-07-29",-4.42,{"date":1974,"open":1568,"high":1975,"low":1792,"close":1792,"change":538,"percent_change":1106,"volume":1976,"transactions":9,"vwap":1792},"2025-07-28",2.605,668600,{"date":1978,"open":759,"high":1907,"low":1979,"close":759,"change":256,"percent_change":1980,"volume":1981,"transactions":9,"vwap":759},"2025-07-25",2.455,-1.57,765000,{"date":1983,"open":1967,"high":1984,"low":1792,"close":1808,"change":20,"percent_change":1766,"volume":1985,"transactions":9,"vwap":1808},"2025-07-24",2.678,957400,{"date":1987,"open":1928,"high":1784,"low":1901,"close":1950,"change":1329,"percent_change":348,"volume":1988,"transactions":9,"vwap":1950},"2025-07-23",1865700,{"date":1990,"open":1906,"high":860,"low":1991,"close":1939,"change":992,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1939},"2025-07-22",2.325,-4.05,3100100,{"date":1995,"open":1895,"high":1948,"low":1996,"close":860,"change":488,"percent_change":729,"volume":1997,"transactions":9,"vwap":860},"2025-07-21",2.308,1474900,{"date":1999,"open":1913,"high":2000,"low":1827,"close":1797,"change":538,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1797},"2025-07-18",2.405,-0.85,1382800,{"date":2004,"open":1801,"high":1949,"low":1938,"close":1901,"change":965,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1901},"2025-07-17",-2.5,1756000,{"date":2008,"open":1784,"high":2009,"low":2010,"close":1928,"change":992,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1928},"2025-07-16",2.535,2.33,-4,2090100,{"date":2014,"open":2015,"high":904,"low":2016,"close":1788,"change":189,"percent_change":231,"volume":2017,"transactions":9,"vwap":1788},"2025-07-15",2.63,2.485,677500,{"date":2019,"open":1476,"high":1575,"low":2020,"close":1090,"change":360,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1090},"2025-07-14",2.495,1.16,1366600,{"date":2024,"open":1575,"high":1575,"low":2009,"close":2025,"change":1914,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-11",2.58,-7.86,1602600,{"date":2029,"open":1753,"high":2030,"low":2031,"close":2032,"change":360,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-10",2.965,1.85,2.8,1.08,7998400,{"date":2036,"open":1575,"high":870,"low":2037,"close":1753,"change":108,"percent_change":1827,"volume":2038,"transactions":9,"vwap":1753},"2025-07-09",2.725,3101100,{"date":2040,"open":1759,"high":1567,"low":2041,"close":1561,"change":538,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1561},"2025-07-08",2.7,-0.73,1261200,{"date":2045,"open":1576,"high":2046,"low":2047,"close":2047,"change":230,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-07-07",2.877,2.73,-5.54,1273100,{"date":2051,"open":2052,"high":1732,"low":2053,"close":1621,"change":571,"percent_change":2052,"volume":2054,"transactions":9,"vwap":1621},"2025-07-03",2.85,2.741,1884100,{"date":2056,"open":759,"high":1587,"low":2057,"close":1751,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1751},"2025-07-02",2.46,0.34,13.77,3089400,{"date":2062,"open":1939,"high":1948,"low":2063,"close":860,"change":20,"percent_change":489,"volume":2064,"transactions":9,"vwap":860},"2025-07-01",2.3,1008400,{"date":2066,"open":1796,"high":2016,"low":1927,"close":1928,"change":113,"percent_change":1267,"volume":2067,"transactions":9,"vwap":1928},"2025-06-30",1056000,{"date":2069,"open":1906,"high":2070,"low":2071,"close":1801,"change":256,"percent_change":1197,"volume":2072,"transactions":9,"vwap":1801},"2025-06-27",2.492,2.365,1142300,{"date":2074,"open":1932,"high":1948,"low":1927,"close":1906,"change":108,"percent_change":759,"volume":2075,"transactions":9,"vwap":1906},"2025-06-26",2013800,{"date":2077,"open":2057,"high":2078,"low":2079,"close":1932,"change":965,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1932},"2025-06-25",2.465,2.315,-2.45,1251500,{"date":2083,"open":200,"high":1792,"low":2084,"close":1906,"change":20,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1906},"2025-06-24",2.385,2.94,925100,{"date":2088,"open":1913,"high":1928,"low":2089,"close":1913,"change":1467,"percent_change":1467,"volume":2090,"transactions":9,"vwap":1913},"2025-06-23",2.25,1283500,{"date":2092,"open":1927,"high":2093,"low":2063,"close":1913,"change":381,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1913},"2025-06-20",2.415,1.71,1626400,{"date":2097,"open":1797,"high":1908,"low":2098,"close":1901,"change":1467,"percent_change":1467,"volume":2099,"transactions":9,"vwap":1901},"2025-06-18",2.26,2069100,{"date":2101,"open":200,"high":2102,"low":1797,"close":1901,"change":992,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1901},"2025-06-17",2.475,-4.1,807000,{"date":2106,"open":1788,"high":2107,"low":1928,"close":1908,"change":392,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1908},"2025-06-16",2.525,-2.01,670100,{"date":2111,"open":1736,"high":1559,"low":2057,"close":1792,"change":1914,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1792},"2025-06-13",-8.12,1053800,{"date":2115,"open":1792,"high":1751,"low":1801,"close":1561,"change":1080,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1561},"2025-06-12",7.54,1854600,{"date":2119,"open":1779,"high":1476,"low":759,"close":1784,"change":810,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1784},"2025-06-11",-4.55,724500,{"date":2123,"open":1090,"high":2124,"low":1566,"close":1736,"change":875,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1736},"2025-06-10",2.735,1.93,763800,{"date":2128,"open":1736,"high":2129,"low":1792,"close":1967,"change":113,"percent_change":1134,"volume":2130,"transactions":9,"vwap":1967},"2025-06-09",2.656,925700,{"date":2132,"open":1912,"high":1766,"low":2133,"close":1912,"change":875,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1912},"2025-06-06",2.585,1.96,2280800,{"date":2137,"open":1796,"high":2138,"low":1816,"close":1808,"change":209,"percent_change":401,"volume":2139,"transactions":9,"vwap":1808},"2025-06-05",2.645,3241700,{"date":2141,"open":1876,"high":1906,"low":2098,"close":1796,"change":859,"percent_change":763,"volume":2142,"transactions":9,"vwap":1796},"2025-06-04",1199900,{"date":2144,"open":1813,"high":1927,"low":2145,"close":2063,"change":928,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2063},"2025-06-03",2.095,8.49,1139400,{"date":2149,"open":1845,"high":1890,"low":2150,"close":1813,"change":571,"percent_change":301,"volume":2151,"transactions":9,"vwap":1813},"2025-06-02",2.01,1386900,{"date":2153,"open":1841,"high":2154,"low":2155,"close":1840,"change":708,"percent_change":340,"volume":2156,"transactions":9,"vwap":1840},"2025-05-30",2.16,2.02,3900700,{"date":2158,"open":1839,"high":1827,"low":2150,"close":2159,"change":488,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-29",2.18,7.39,827500,{"date":2163,"open":2134,"high":1441,"low":2164,"close":1846,"change":108,"percent_change":1608,"volume":2165,"transactions":9,"vwap":1846},"2025-05-28",1.92,884800,{"date":2167,"open":1841,"high":1841,"low":2168,"close":2169,"change":708,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-27",1.955,1.97,-6.64,943400,{"date":2173,"open":2174,"high":1813,"low":2175,"close":1867,"change":875,"percent_change":1796,"volume":2176,"transactions":9,"vwap":1867},"2025-05-23",2,1.995,952000,{"date":2178,"open":2169,"high":1815,"low":2179,"close":1851,"change":440,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1851},"2025-05-22",1.95,4.57,841400,{"date":2183,"open":1851,"high":1867,"low":2179,"close":2169,"change":885,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2169},"2025-05-21",-6.19,1412400,{"date":2187,"open":1815,"high":2089,"low":1862,"close":1815,"change":292,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1815},"2025-05-20",0.48,1454100,{"date":2191,"open":2179,"high":1813,"low":2192,"close":1862,"change":571,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1862},"2025-05-19",1.9,3.98,1655600,{"date":2196,"open":2197,"high":1839,"low":2198,"close":2150,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2150},"2025-05-16",1.81,1.795,0.2,11.05,1767100,{"date":2203,"open":2204,"high":2031,"low":21,"close":2197,"change":875,"percent_change":1576,"volume":2205,"transactions":9,"vwap":2197},"2025-05-15",1.76,1309400,{"date":2207,"open":2208,"high":2209,"low":1660,"close":2204,"change":292,"percent_change":505,"volume":2210,"transactions":9,"vwap":2204},"2025-05-14",1.75,1.79,1393600,{"date":2212,"open":2197,"high":1830,"low":2213,"close":2208,"change":538,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2208},"2025-05-13",1.68,-1.13,1368300,{"date":2217,"open":2218,"high":2219,"low":21,"close":2220,"change":944,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-05-12",1.72,1.86,1.77,10.62,2072400,{"date":2224,"open":21,"high":2204,"low":178,"close":178,"change":992,"percent_change":2225,"volume":2226,"transactions":9,"vwap":178},"2025-05-09",-5.88,1212500,{"date":2228,"open":2208,"high":2208,"low":765,"close":21,"change":292,"percent_change":2229,"volume":2230,"transactions":9,"vwap":21},"2025-05-08",0.59,966000,{"date":2232,"open":2213,"high":2233,"low":765,"close":2234,"change":2235,"percent_change":1575,"volume":2236,"transactions":9,"vwap":2234},"2025-05-07",1.73,1.69,0.045,976800,{"date":2238,"open":2220,"high":2209,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-06",1.62,1.645,-0.165,-9.12,1190400,{"date":2245,"open":2246,"high":2179,"low":2247,"close":2197,"change":230,"percent_change":2112,"volume":2248,"transactions":9,"vwap":2197},"2025-05-05",1.94,1.8,724100,{"date":2250,"open":2251,"high":2150,"low":2251,"close":2169,"change":2252,"percent_change":1023,"volume":2253,"transactions":9,"vwap":2169},"2025-05-02",1.87,0.115,1592000,{"date":2255,"open":2251,"high":2192,"low":2198,"close":2256,"change":1695,"percent_change":1184,"volume":2257,"transactions":9,"vwap":2256},"2025-05-01",1.855,1109500,{"date":2259,"open":2251,"high":2260,"low":2198,"close":2219,"change":256,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2219},"2025-04-30",1.88,-2.11,1595600,{"date":2264,"open":2265,"high":2168,"low":2031,"close":2192,"change":292,"percent_change":961,"volume":2266,"transactions":9,"vwap":2192},"2025-04-29",1.89,1020300,{"date":2268,"open":2260,"high":2179,"low":1830,"close":2265,"change":292,"percent_change":961,"volume":2269,"transactions":9,"vwap":2265},"2025-04-28",816700,{"date":2271,"open":2265,"high":2192,"low":2247,"close":2260,"change":302,"percent_change":1980,"volume":2272,"transactions":9,"vwap":2260},"2025-04-25",878000,{"date":2274,"open":1830,"high":2275,"low":441,"close":2275,"change":20,"percent_change":239,"volume":2276,"transactions":9,"vwap":2275},"2025-04-24",1.91,1581600,{"date":2278,"open":2247,"high":2134,"low":2220,"close":1830,"change":571,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1830},"2025-04-23",4.55,3178100,{"date":182,"open":2218,"high":2282,"low":2239,"close":2204,"change":381,"percent_change":2010,"volume":2283,"transactions":9,"vwap":2204},1.83,4235200]