[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARDX":3,"homepage-market-summary":29,"stock-historical-ARDX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ARDX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ardelyx, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ardelyx Inc is a biopharmaceutical company developing and commercialize, first-in-class medicines that meet unmet medical needs. It has developed a platform that enabled the discovery of new biological mechanisms and pathways to develop potent and efficacious therapies that minimize the side effects and drug-drug interactions frequently encountered with traditional, systemically absorbed medicines. Its products Tenapanor, branded as IBSRELA, is used for the treatment of adults with IBS-C. Tenapanor, branded as XPHOZAH, is used to reduce serum phosphorus in adults with CKD on dialysis as add-on therapy in patients who have an inadequate response to phosphate binders or who are intolerant of any dose of phosphate binder therapy.","489","Fremont, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.34,3.38,3.4,3.29,-0.04,-1.18,4091442.971366,14745,3.339,35.48,0.49000001,2743539.7584534115,8.1,3091,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},8.4,3.21,4194812,1531106493.379495,-30.56,"2025-04-22",[183,184,192,202,212,221,230,239,249,257,267,276,282,287,296,304,314,324,334,342,349,358,367,374,381,387,395,405,412,421,428,437,448,456,464,472,479,487,493,499,506,516,527,537,546,555,562,571,580,588,596,603,611,618,627,634,641,649,657,663,670,678,685,691,697,703,707,713,720,728,735,744,753,760,768,776,784,790,797,804,809,817,823,828,834,841,847,854,861,869,876,883,888,893,897,903,908,915,921,926,933,941,949,957,965,973,980,987,994,1001,1006,1012,1018,1023,1027,1033,1038,1043,1047,1052,1056,1060,1065,1069,1075,1079,1084,1091,1096,1101,1106,1111,1116,1120,1124,1128,1133,1137,1143,1148,1154,1158,1163,1166,1170,1174,1178,1186,1193,1197,1202,1208,1213,1218,1224,1227,1233,1240,1246,1251,1258,1265,1273,1278,1282,1288,1294,1301,1309,1317,1326,1332,1339,1346,1352,1358,1365,1370,1375,1381,1386,1393,1398,1405,1412,1417,1422,1426,1430,1434,1439,1442,1446,1450,1455,1459,1464,1469,1475,1479,1483,1486,1490,1494,1498,1503,1506,1509,1513,1517,1522,1526,1531,1535,1540,1544,1549,1552,1556,1559,1564,1567,1570,1574,1580,1583,1587,1592,1595,1600,1604,1609,1612,1617,1621,1626,1631,1635,1638,1641,1646,1649,1653,1658,1662,1668,1671,1674,1677,1682,1686,1689,1694,1699,1703,1708,1712,1716,1719,1724,1728,1733,1738,1742,1746,1752,1757,1760,1764,1768,1772,1777,1781,1787,1791,1796,1801,1804,1808,1812,1816,1819,1825,1829,1834,1838,1843,1847,1852,1856,1862,1867,1872,1877,1884,1890,1897,1905,1910,1915,1919,1925,1931,1936,1942,1949,1956,1960,1966,1973,1980,1986,1989,1994,2001,2007,2012,2016,2020,2024,2029,2032,2037,2041,2046,2050,2055,2059,2062,2066,2070,2073,2076,2081,2084,2091,2096,2101,2106,2109,2114,2117,2120,2123,2129,2135,2139,2144,2149,2154,2159,2164,2167,2171,2175,2179,2185,2191,2195,2198,2201,2205,2211,2216,2221],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":186,"low":187,"close":16,"change":19,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.46,3.355,-1.17,4107365.284258,17096,3.3834,{"date":193,"open":194,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.43,3.365,3.42,0.03,0.88,4412507.864816,14606,3.4159,{"date":203,"open":196,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.435,3.31,3.39,-0.02,-0.59,4434057.7761,13127,3.373,{"date":213,"open":17,"high":214,"low":215,"close":216,"change":112,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.44,3.375,3.41,-0.29,3318164.410737,15322,3.405,{"date":222,"open":223,"high":224,"low":17,"close":196,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.47,3.485,-0.03,-0.87,2126085.91716,9764,3.4229,{"date":231,"open":223,"high":232,"low":233,"close":234,"change":225,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",3.49,3.415,3.45,-0.86,3233585.085024,16928,3.4506,{"date":240,"open":241,"high":242,"low":196,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",3.6,3.62,3.48,-0.14,-3.87,6279819.130724,27603,3.4749,{"date":250,"open":251,"high":252,"low":223,"close":242,"change":253,"percent_change":194,"volume":254,"transactions":255,"vwap":256},"2026-09-22",3.54,3.63,0.12,3988939.851884,18815,3.5654,{"date":258,"open":259,"high":260,"low":88,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.455,3.525,3.5,0.08,2.34,2834103.344038,16013,3.4741,{"date":268,"open":16,"high":269,"low":270,"close":196,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",3.445,3.33,0.04,1.18,6443091.911684,14566,3.4028,{"date":277,"open":214,"high":278,"low":15,"close":16,"change":112,"percent_change":217,"volume":279,"transactions":280,"vwap":281},"2026-09-17",3.495,4231994.089107,19402,3.4003,{"date":283,"open":17,"high":194,"low":15,"close":206,"change":112,"percent_change":217,"volume":284,"transactions":285,"vwap":286},"2026-09-16",5377948.696616,17929,3.3856,{"date":288,"open":289,"high":290,"low":16,"close":17,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",3.52,3.5214,-0.12,-3.41,5085938.742412,16720,3.4177,{"date":297,"open":241,"high":241,"low":298,"close":289,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",3.51,-0.06,-1.68,4362792.300106,20205,3.5467,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":19,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",3.65,3.68,3.56,3.58,-1.1,5690239.835854,22298,3.6008,{"date":315,"open":316,"high":317,"low":318,"close":242,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",3.77,3.78,3.61,-0.18,-4.74,4047355.214357,15928,3.6575,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":197,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",3.73,3.915,3.69,3.8,0.8,4473755.269517,18273,3.7938,{"date":335,"open":336,"high":329,"low":337,"close":316,"change":112,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",3.76,3.71,-0.26,2958736.621322,15029,3.7533,{"date":343,"open":307,"high":317,"low":307,"close":317,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",0.07,1.89,2982312.128853,12490,3.7452,{"date":350,"open":329,"high":351,"low":352,"close":337,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",3.83,3.685,-0.09,-2.37,3470482.295086,16368,3.7248,{"date":359,"open":360,"high":361,"low":362,"close":329,"change":271,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",3.75,3.835,3.725,1.06,3890837.805457,18680,3.7691,{"date":368,"open":317,"high":369,"low":360,"close":336,"change":207,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",3.815,-0.53,3647207.957268,13217,3.7696,{"date":375,"open":329,"high":376,"low":307,"close":317,"change":225,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",3.81,-0.79,3801806.093551,15770,3.7525,{"date":382,"open":376,"high":383,"low":360,"close":376,"change":112,"percent_change":338,"volume":384,"transactions":385,"vwap":386},"2026-08-28",3.9,5133520.348434,16561,3.8164,{"date":388,"open":351,"high":389,"low":390,"close":391,"change":112,"percent_change":338,"volume":392,"transactions":393,"vwap":394},"2026-08-27",3.86,3.79,3.82,2286142.682186,12094,3.8191,{"date":396,"open":397,"high":398,"low":399,"close":351,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",3.845,3.89,3.775,0.05,1.32,2916874.843229,15724,3.8416,{"date":406,"open":360,"high":407,"low":360,"close":317,"change":271,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",3.925,1.07,3428416.039351,12668,3.8239,{"date":413,"open":414,"high":398,"low":362,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",3.88,3.74,-0.15,-3.86,5216758.05734,20155,3.7783,{"date":422,"open":423,"high":424,"low":414,"close":398,"change":112,"percent_change":338,"volume":425,"transactions":426,"vwap":427},"2026-08-21",3.92,3.97,2879273.644767,14481,3.9191,{"date":429,"open":430,"high":431,"low":389,"close":383,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",4.04,4.0673,-0.13,-3.23,4562386.806005,17525,3.907,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",4.02,4.07,3.944,4.03,0.11,2.81,2987361.708661,15111,4.0312,{"date":449,"open":450,"high":451,"low":398,"close":423,"change":244,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",4.05,4.09,-3.45,4021747.812649,19232,3.9356,{"date":457,"open":458,"high":451,"low":459,"close":458,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",4.06,4,0,3654516.083583,15902,4.0566,{"date":465,"open":466,"high":440,"low":389,"close":458,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",3.93,0.15,3.84,3969070.453152,23167,4.0112,{"date":473,"open":442,"high":430,"low":389,"close":474,"change":299,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",3.91,-1.51,4328973.200963,18526,3.9065,{"date":480,"open":481,"high":482,"low":398,"close":424,"change":197,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",3.94,4.009,0.76,4950497.560064,26965,3.9666,{"date":488,"open":439,"high":451,"low":423,"close":481,"change":299,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",-1.5,8156729.192644,30082,3.9888,{"date":494,"open":450,"high":495,"low":383,"close":459,"change":460,"percent_change":460,"volume":496,"transactions":497,"vwap":498},"2026-08-10",4.12,10764230.11035,32446,3.9696,{"date":500,"open":450,"high":501,"low":383,"close":459,"change":226,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",4.27,-17.86,20023149.016503,73937,4.0629,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":19,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",4.89,5,4.815,4.87,-0.81,4607331.389185,25066,4.8905,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",5.04,5.0989,4.84,4.91,-0.1,-2,3104680.001118,20791,4.9167,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":197,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",5.02,5.03,4.82,5.01,0.6,3127588.96185,20777,4.954,{"date":538,"open":539,"high":540,"low":541,"close":539,"change":197,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",4.98,5.025,4.88,0.61,2915033.472083,21139,4.9704,{"date":547,"open":518,"high":548,"low":549,"close":550,"change":353,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",5.05,4.92,4.95,-1.79,2760730.540622,15412,4.9727,{"date":556,"open":557,"high":518,"low":558,"close":518,"change":271,"percent_change":330,"volume":559,"transactions":560,"vwap":561},"2026-07-30",4.97,4.905,2589689.679467,17927,4.9857,{"date":563,"open":564,"high":565,"low":557,"close":509,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",5.08,5.0963,-0.085,-1.67,2175210.660941,11898,5.0177,{"date":572,"open":573,"high":574,"low":540,"close":575,"change":576,"percent_change":52,"volume":577,"transactions":578,"vwap":579},"2026-07-28",5.07,5.1249,5.085,0.025,1653414.030053,11553,5.0691,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":197,"percent_change":533,"volume":585,"transactions":586,"vwap":587},"2026-07-27",5.13,5.21,5.06,1808880.166413,14228,5.1115,{"date":589,"open":590,"high":591,"low":529,"close":530,"change":522,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-24",5.15,5.17,-1.95,1719351.958772,11544,5.046,{"date":597,"open":509,"high":590,"low":598,"close":582,"change":400,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",4.9689,0.98,2071443.090154,15741,5.0818,{"date":604,"open":530,"high":605,"low":606,"close":564,"change":112,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",5.0942,5.004,-0.2,2179746.3904,12300,5.0544,{"date":612,"open":613,"high":614,"low":539,"close":613,"change":460,"percent_change":460,"volume":615,"transactions":616,"vwap":617},"2026-07-21",5.09,5.115,3795123.282995,19134,5.0583,{"date":619,"open":620,"high":621,"low":564,"close":613,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",5.23,5.27,-0.11,-2.12,2368081.598264,14790,5.1495,{"date":628,"open":532,"high":629,"low":509,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-17",5.235,5.2,0.075,1.46,3274100,{"date":635,"open":636,"high":621,"low":584,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-16",5.25,5.125,-0.175,-3.3,2445600,{"date":642,"open":643,"high":644,"low":529,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-15",5.11,5.315,5.3,0.14,2.71,2669700,{"date":650,"open":651,"high":630,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-14",5.14,5.072,5.16,0.02,0.39,2661300,{"date":658,"open":636,"high":659,"low":660,"close":651,"change":244,"percent_change":661,"volume":662,"transactions":9,"vwap":651},"2026-07-13",5.28,5.045,-2.65,2929500,{"date":664,"open":665,"high":666,"low":667,"close":659,"change":522,"percent_change":668,"volume":669,"transactions":9,"vwap":659},"2026-07-10",5.38,5.39,5.19,-1.86,2336700,{"date":671,"open":672,"high":673,"low":674,"close":665,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":665},"2026-07-09",5.43,5.45,5.33,-0.05,-0.92,2171500,{"date":679,"open":680,"high":681,"low":682,"close":672,"change":400,"percent_change":683,"volume":684,"transactions":9,"vwap":672},"2026-07-08",5.36,5.44,5.26,0.93,3565500,{"date":686,"open":680,"high":687,"low":688,"close":665,"change":271,"percent_change":689,"volume":690,"transactions":9,"vwap":665},"2026-07-07",5.56,5.29,0.75,4575800,{"date":692,"open":630,"high":693,"low":590,"close":694,"change":344,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-06",5.41,5.34,1.33,3613000,{"date":698,"open":699,"high":700,"low":651,"close":621,"change":443,"percent_change":701,"volume":702,"transactions":9,"vwap":621},"2026-07-02",5.18,5.275,2.13,3208570,{"date":704,"open":705,"high":700,"low":584,"close":653,"change":107,"percent_change":272,"volume":706,"transactions":9,"vwap":653},"2026-07-01",5.105,5228600,{"date":708,"open":667,"high":636,"low":709,"close":710,"change":432,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-30",4.935,5.1,-2.49,7361400,{"date":714,"open":715,"high":716,"low":575,"close":620,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":620},"2026-06-29",5.61,5.62,-0.32,-5.77,8988500,{"date":721,"open":722,"high":723,"low":673,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-26",6.06,6.27,5.55,-0.51,-8.42,17524300,{"date":729,"open":730,"high":731,"low":732,"close":722,"change":432,"percent_change":733,"volume":734,"transactions":9,"vwap":722},"2026-06-25",6.283,6.39,6.04,-2.1,2106400,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-24",6.28,6.38,6.145,6.19,0.01,0.16,2892700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-23",6.35,6.47,6.17,6.18,-0.19,-2.98,3087200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":142,"percent_change":688,"volume":759,"transactions":9,"vwap":758},"2026-06-22",6.09,6.415,6.075,6.37,4905900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":241,"volume":767,"transactions":9,"vwap":765},"2026-06-18",5.9,6.07,5.75,6.05,0.21,9839100,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",5.7,5.945,5.84,0.17,3,3424500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":338,"volume":783,"transactions":9,"vwap":781},"2026-06-16",5.74,5.87,5.575,5.67,-0.015,3375500,{"date":785,"open":786,"high":772,"low":716,"close":787,"change":788,"percent_change":353,"volume":789,"transactions":9,"vwap":787},"2026-06-15",5.785,5.685,-0.005,3105300,{"date":791,"open":792,"high":762,"low":793,"close":794,"change":522,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-12",5.8,5.68,5.69,-1.73,2628400,{"date":798,"open":799,"high":762,"low":800,"close":801,"change":802,"percent_change":177,"volume":803,"transactions":9,"vwap":801},"2026-06-11",5.64,5.535,5.79,0.18,3651900,{"date":805,"open":724,"high":806,"low":807,"close":715,"change":741,"percent_change":802,"volume":808,"transactions":9,"vwap":715},"2026-06-10",5.91,5.545,2939900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":107,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-09",5.65,5.72,5.48,5.6,1.08,2978000,{"date":818,"open":716,"high":793,"low":819,"close":820,"change":207,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-08",5.521,5.54,-0.36,1817400,{"date":824,"open":672,"high":825,"low":666,"close":687,"change":742,"percent_change":826,"volume":827,"transactions":9,"vwap":687},"2026-06-05",5.636,2.96,4589700,{"date":829,"open":830,"high":807,"low":665,"close":831,"change":207,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",5.5,5.4,-0.37,2572500,{"date":835,"open":836,"high":814,"low":837,"close":838,"change":522,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-03",5.53,5.31,5.42,-1.81,3821300,{"date":842,"open":794,"high":770,"low":813,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-02",5.52,-0.21,-3.66,4149200,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",6,5.73,-0.31,-5.13,2628600,{"date":855,"open":856,"high":857,"low":858,"close":732,"change":844,"percent_change":859,"volume":860,"transactions":9,"vwap":732},"2026-05-29",6.265,6.3,6.03,-3.36,2801600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":262,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-28",6.13,6.34,6.11,6.25,1.3,1979400,{"date":870,"open":871,"high":746,"low":872,"close":748,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":748},"2026-05-27",6.32,6.1,-0.08,-1.28,2335800,{"date":877,"open":878,"high":879,"low":880,"close":866,"change":646,"percent_change":881,"volume":882,"transactions":9,"vwap":866},"2026-05-26",6.16,6.295,6.08,2.29,2605400,{"date":884,"open":746,"high":758,"low":872,"close":865,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":865},"2026-05-22",-0.24,-3.78,2318000,{"date":889,"open":749,"high":890,"low":755,"close":746,"change":262,"percent_change":891,"volume":892,"transactions":9,"vwap":746},"2026-05-21",6.44,1.28,2927400,{"date":894,"open":722,"high":895,"low":722,"close":723,"change":802,"percent_change":826,"volume":896,"transactions":9,"vwap":723},"2026-05-20",6.41,2793600,{"date":898,"open":899,"high":900,"low":858,"close":755,"change":207,"percent_change":901,"volume":902,"transactions":9,"vwap":755},"2026-05-19",6.115,6.24,-0.33,2357700,{"date":904,"open":905,"high":857,"low":765,"close":865,"change":291,"percent_change":906,"volume":907,"transactions":9,"vwap":865},"2026-05-18",6.2,-1.93,3132800,{"date":909,"open":738,"high":895,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-15",6.205,6.23,-0.23,-3.56,3244100,{"date":916,"open":731,"high":917,"low":879,"close":918,"change":262,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-14",6.5,6.46,1.25,2075800,{"date":922,"open":890,"high":917,"low":923,"close":738,"change":912,"percent_change":924,"volume":925,"transactions":9,"vwap":738},"2026-05-13",6.168,-3.48,7236300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":460,"percent_change":460,"volume":932,"transactions":9,"vwap":931},"2026-05-12",6.64,6.685,6.48,6.61,1823000,{"date":934,"open":935,"high":936,"low":937,"close":931,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":931},"2026-05-11",6.8,6.835,6.57,-0.17,-2.51,4044600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":607,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-08",7.04,7.2,6.71,6.78,-2.87,5863200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":291,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-07",7.08,7.19,6.93,6.98,-1.69,3921700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":225,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-06",7.16,7.39,6.99,7.1,-0.42,4663200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":938,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-05",7.3,7.425,6.94,7.13,-2.33,5857100,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":978,"percent_change":872,"volume":979,"transactions":9,"vwap":967},"2026-05-04",7.14,7.43,7.02,0.42,8096900,{"date":981,"open":849,"high":982,"low":849,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-01",7.06,6.88,0.55,8.69,11630900,{"date":988,"open":763,"high":989,"low":990,"close":991,"change":142,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-30",6.4,6.02,6.33,5.32,8457300,{"date":995,"open":996,"high":872,"low":997,"close":998,"change":271,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-29",5.94,5.82,6.01,0.67,3414300,{"date":1002,"open":732,"high":755,"low":1003,"close":1004,"change":207,"percent_change":901,"volume":1005,"transactions":9,"vwap":1004},"2026-04-28",5.96,5.97,1914500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":271,"percent_change":999,"volume":1011,"transactions":9,"vwap":1010},"2026-04-27",5.93,6.155,5.99,2679400,{"date":1013,"open":849,"high":1014,"low":1015,"close":1016,"change":112,"percent_change":938,"volume":1017,"transactions":9,"vwap":1016},"2026-04-24",6.045,5.865,5.95,2254400,{"date":1019,"open":858,"high":748,"low":1020,"close":1003,"change":299,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1003},"2026-04-23",5.875,-1,2031900,{"date":1024,"open":880,"high":899,"low":1025,"close":990,"change":107,"percent_change":102,"volume":1026,"transactions":9,"vwap":990},"2026-04-22",5.935,2963200,{"date":1028,"open":991,"high":758,"low":1029,"close":1003,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1003},"2026-04-21",5.885,-0.34,-5.4,3963900,{"date":1034,"open":989,"high":1035,"low":1036,"close":857,"change":416,"percent_change":971,"volume":1037,"transactions":9,"vwap":857},"2026-04-20",6.525,6.26,3076200,{"date":1039,"open":890,"high":1040,"low":737,"close":1041,"change":773,"percent_change":647,"volume":1042,"transactions":9,"vwap":1041},"2026-04-17",6.54,6.45,3361500,{"date":1044,"open":857,"high":746,"low":1045,"close":737,"change":207,"percent_change":717,"volume":1046,"transactions":9,"vwap":737},"2026-04-16",6.185,1668700,{"date":1048,"open":758,"high":918,"low":1049,"close":857,"change":225,"percent_change":1050,"volume":1051,"transactions":9,"vwap":857},"2026-04-15",6.21,-0.47,3432000,{"date":1053,"open":758,"high":1054,"low":900,"close":991,"change":460,"percent_change":460,"volume":1055,"transactions":9,"vwap":991},"2026-04-14",6.505,3737800,{"date":1057,"open":749,"high":895,"low":748,"close":991,"change":467,"percent_change":1058,"volume":1059,"transactions":9,"vwap":991},"2026-04-13",2.43,2963900,{"date":1061,"open":878,"high":737,"low":1062,"close":749,"change":400,"percent_change":1063,"volume":1064,"transactions":9,"vwap":749},"2026-04-10",6.065,0.82,3478400,{"date":1066,"open":765,"high":1067,"low":1016,"close":863,"change":197,"percent_change":52,"volume":1068,"transactions":9,"vwap":863},"2026-04-09",6.165,2582300,{"date":1070,"open":1071,"high":1072,"low":765,"close":872,"change":467,"percent_change":1073,"volume":1074,"transactions":9,"vwap":872},"2026-04-08",6.12,6.22,2.52,3052800,{"date":1076,"open":1077,"high":1003,"low":850,"close":1016,"change":207,"percent_change":1030,"volume":1078,"transactions":9,"vwap":1016},"2026-04-07",5.92,1803700,{"date":1080,"open":1016,"high":1081,"low":1008,"close":1004,"change":197,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1004},"2026-04-06",6.085,0.51,1576600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":996,"change":938,"percent_change":1089,"volume":1090,"transactions":9,"vwap":996},"2026-04-02",5.88,6.035,5.821,-2.78,2400600,{"date":1092,"open":732,"high":1093,"low":858,"close":865,"change":253,"percent_change":1094,"volume":1095,"transactions":9,"vwap":865},"2026-04-01",6.225,2,6441600,{"date":1097,"open":794,"high":732,"low":787,"close":1010,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1010},"2026-03-31",0.44,7.93,5472500,{"date":1102,"open":666,"high":1103,"low":1104,"close":724,"change":344,"percent_change":891,"volume":1105,"transactions":9,"vwap":724},"2026-03-30",5.59,5.35,2585100,{"date":1107,"open":716,"high":1108,"low":681,"close":813,"change":844,"percent_change":1109,"volume":1110,"transactions":9,"vwap":813},"2026-03-27",5.71,-3.69,2520500,{"date":1112,"open":1113,"high":792,"low":1113,"close":794,"change":400,"percent_change":1114,"volume":1115,"transactions":9,"vwap":794},"2026-03-26",5.51,0.89,2923400,{"date":1117,"open":673,"high":850,"low":673,"close":799,"change":1118,"percent_change":838,"volume":1119,"transactions":9,"vwap":799},"2026-03-25",0.29,2509900,{"date":1121,"open":1122,"high":680,"low":705,"close":1104,"change":271,"percent_change":689,"volume":1123,"transactions":9,"vwap":1104},"2026-03-24",5.24,4481500,{"date":1125,"open":681,"high":1126,"low":700,"close":837,"change":460,"percent_change":460,"volume":1127,"transactions":9,"vwap":837},"2026-03-23",5.505,3926900,{"date":1129,"open":1130,"high":1131,"low":682,"close":837,"change":750,"percent_change":452,"volume":1132,"transactions":9,"vwap":837},"2026-03-20",5.49,5.515,8465300,{"date":1134,"open":830,"high":800,"low":645,"close":830,"change":675,"percent_change":1135,"volume":1136,"transactions":9,"vwap":830},"2026-03-19",-0.9,3407900,{"date":1138,"open":1139,"high":801,"low":800,"close":724,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":724},"2026-03-18",5.78,-0.28,-4.8,2907900,{"date":1144,"open":997,"high":1145,"low":786,"close":1146,"change":112,"percent_change":938,"volume":1147,"transactions":9,"vwap":1146},"2026-03-17",5.895,5.83,2185700,{"date":1149,"open":772,"high":1150,"low":1151,"close":772,"change":107,"percent_change":1152,"volume":1153,"transactions":9,"vwap":772},"2026-03-16",5.925,5.77,1.04,1945900,{"date":1155,"open":770,"high":1145,"low":811,"close":1139,"change":253,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1139},"2026-03-13",2.12,2775100,{"date":1159,"open":996,"high":996,"low":814,"close":1160,"change":901,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-12",5.66,-5.51,2785300,{"date":1164,"open":763,"high":1071,"low":806,"close":1010,"change":432,"percent_change":623,"volume":1165,"transactions":9,"vwap":1010},"2026-03-11",2245900,{"date":1167,"open":857,"high":1168,"low":858,"close":1071,"change":675,"percent_change":512,"volume":1169,"transactions":9,"vwap":1071},"2026-03-10",6.378,2681600,{"date":1171,"open":1172,"high":723,"low":990,"close":748,"change":207,"percent_change":717,"volume":1173,"transactions":9,"vwap":748},"2026-03-09",6.14,3286800,{"date":1175,"open":1176,"high":856,"low":732,"close":740,"change":873,"percent_change":874,"volume":1177,"transactions":9,"vwap":740},"2026-03-06",6.15,2675800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":723,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":723},"2026-03-05",6.62,6.716,6.245,-0.38,-5.71,3563000,{"date":1187,"open":857,"high":1188,"low":863,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-04",6.69,6.65,0.43,6.91,3959200,{"date":1194,"open":864,"high":864,"low":880,"close":1072,"change":1195,"percent_change":417,"volume":1196,"transactions":9,"vwap":1072},"2026-03-03",-0.25,2721400,{"date":1198,"open":866,"high":1199,"low":866,"close":747,"change":873,"percent_change":1200,"volume":1201,"transactions":9,"vwap":747},"2026-03-02",6.535,-1.22,2500200,{"date":1203,"open":1204,"high":1205,"low":864,"close":1204,"change":873,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-27",6.55,6.63,-1.21,3603900,{"date":1209,"open":1210,"high":929,"low":1211,"close":1205,"change":344,"percent_change":408,"volume":1212,"transactions":9,"vwap":1205},"2026-02-26",6.585,6.43,3159300,{"date":1214,"open":1215,"high":946,"low":758,"close":1216,"change":460,"percent_change":460,"volume":1217,"transactions":9,"vwap":1216},"2026-02-25",6.49,6.56,4739500,{"date":1219,"open":1049,"high":1220,"low":722,"close":1216,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1216},"2026-02-24",6.567,0.81,14.09,8664600,{"date":1225,"open":1160,"high":1029,"low":724,"close":764,"change":654,"percent_change":152,"volume":1226,"transactions":9,"vwap":764},"2026-02-23",7057800,{"date":1228,"open":1215,"high":1215,"low":1229,"close":850,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":850},"2026-02-20",5.605,-1.01,-14.99,14018700,{"date":1234,"open":935,"high":1235,"low":1236,"close":1237,"change":654,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-19",6.86,6.6,6.74,0.3,6947800,{"date":1241,"open":1242,"high":1243,"low":1189,"close":1244,"change":19,"percent_change":208,"volume":1245,"transactions":9,"vwap":1244},"2026-02-18",6.76,6.825,6.72,2855000,{"date":1247,"open":1248,"high":1248,"low":1244,"close":1242,"change":622,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1242},"2026-02-17",7.01,-1.6,3566200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":244,"percent_change":523,"volume":1257,"transactions":9,"vwap":1256},"2026-02-13",7,7.18,6.85,6.87,2787400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1248,"change":1195,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1248},"2026-02-12",7.255,7.33,6.96,-3.44,2346800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":19,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-11",7.34,7.395,7.11,7.26,-0.55,4303100,{"date":1274,"open":1267,"high":976,"low":1275,"close":967,"change":225,"percent_change":1276,"volume":1277,"transactions":9,"vwap":967},"2026-02-10",7.22,-0.41,2242100,{"date":1279,"open":1261,"high":1280,"low":970,"close":1261,"change":741,"percent_change":646,"volume":1281,"transactions":9,"vwap":1261},"2026-02-09",7.38,2032600,{"date":1283,"open":1284,"high":1267,"low":961,"close":1285,"change":142,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-06",7.15,7.32,4.57,3183700,{"date":1289,"open":1290,"high":1267,"low":1291,"close":1253,"change":1183,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1253},"2026-02-05",7.28,6.92,-5.15,5424400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1280,"change":821,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1280},"2026-02-04",7.75,7.77,7.35,-4.65,2822300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":675,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-03",7.85,7.985,7.565,7.74,-0.64,3209600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":867,"volume":1316,"transactions":9,"vwap":1314},"2026-02-02",7.72,8.02,7.67,7.79,0.1,2656000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-30",7.78,7.88,7.585,7.69,-0.16,-2.04,2696800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1303,"change":112,"percent_change":432,"volume":1331,"transactions":9,"vwap":1303},"2026-01-29",7.89,7.99,7.73,2361700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":225,"percent_change":1183,"volume":1338,"transactions":9,"vwap":1337},"2026-01-28",7.84,8.06,7.7,7.86,3071800,{"date":1340,"open":1341,"high":1342,"low":1314,"close":1328,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1328},"2026-01-27",8,8.114,0.09,1.15,2852600,{"date":1347,"open":1306,"high":1348,"low":1349,"close":1350,"change":197,"percent_change":655,"volume":1351,"transactions":9,"vwap":1350},"2026-01-26",7.935,7.55,7.8,2196900,{"date":1353,"open":1354,"high":176,"low":1355,"close":1297,"change":1323,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1297},"2026-01-23",7.92,7.76,-2.02,4237800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1099,"change":299,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1099},"2026-01-22",8.01,8.22,7.851,-0.75,4795100,{"date":1366,"open":1314,"high":1367,"low":1296,"close":1329,"change":1368,"percent_change":826,"volume":1369,"transactions":9,"vwap":1329},"2026-01-21",8.17,0.23,8193200,{"date":1371,"open":1255,"high":1350,"low":1372,"close":1355,"change":102,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1355},"2026-01-20",6.84,14.96,15800500,{"date":1376,"open":982,"high":1284,"low":1377,"close":1378,"change":217,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-16",6.73,6.75,-4.12,4339700,{"date":1382,"open":1291,"high":1383,"low":1242,"close":943,"change":467,"percent_change":1384,"volume":1385,"transactions":9,"vwap":943},"2026-01-15",7.25,2.18,4614800,{"date":1387,"open":977,"high":1388,"low":1389,"close":1390,"change":416,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-14",7.09,6.82,6.89,-2.13,3274600,{"date":1394,"open":1395,"high":1267,"low":953,"close":943,"change":717,"percent_change":1396,"volume":1397,"transactions":9,"vwap":943},"2026-01-13",7.29,-4.35,5052100,{"date":1399,"open":1400,"high":1306,"low":1401,"close":1402,"change":1183,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-12",7.635,7.165,7.36,-4.91,7173400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1306,"change":159,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1306},"2026-01-09",7.295,8.05,7.219,10.57,17909500,{"date":1413,"open":1067,"high":962,"low":1071,"close":1253,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1253},"2026-01-08",1.17,20.07,15594500,{"date":1418,"open":715,"high":763,"low":1103,"close":1146,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1146},"2026-01-07",0.27,4.86,7226400,{"date":1423,"open":858,"high":1071,"low":836,"close":687,"change":370,"percent_change":1424,"volume":1425,"transactions":9,"vwap":687},"2026-01-06",-8.7,5055800,{"date":1427,"open":878,"high":900,"low":811,"close":755,"change":299,"percent_change":1428,"volume":1429,"transactions":9,"vwap":755},"2026-01-05",-0.98,7989100,{"date":1431,"open":772,"high":989,"low":1432,"close":1176,"change":142,"percent_change":1130,"volume":1433,"transactions":9,"vwap":1176},"2026-01-02",5.81,8296000,{"date":1435,"open":792,"high":806,"low":1436,"close":1146,"change":197,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1146},"2025-12-31",5.765,0.52,3433800,{"date":1440,"open":997,"high":1010,"low":812,"close":792,"change":654,"percent_change":152,"volume":1441,"transactions":9,"vwap":792},"2025-12-30",2948100,{"date":1443,"open":764,"high":786,"low":794,"close":1139,"change":271,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1139},"2025-12-29",0.7,2042300,{"date":1447,"open":1008,"high":1016,"low":850,"close":778,"change":1195,"percent_change":1448,"volume":1449,"transactions":9,"vwap":778},"2025-12-26",-4.17,2047900,{"date":1451,"open":792,"high":1087,"low":1151,"close":1010,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1010},"2025-12-24",0.19,3.28,1511900,{"date":1456,"open":1146,"high":772,"low":812,"close":792,"change":19,"percent_change":1457,"volume":1458,"transactions":9,"vwap":792},"2025-12-23",-0.68,1977900,{"date":1460,"open":1461,"high":762,"low":1108,"close":772,"change":742,"percent_change":1462,"volume":1463,"transactions":9,"vwap":772},"2025-12-22",5.775,2.82,2449000,{"date":1465,"open":793,"high":1466,"low":1467,"close":793,"change":460,"percent_change":460,"volume":1468,"transactions":9,"vwap":793},"2025-12-19",5.85,5.63,6549100,{"date":1470,"open":801,"high":1471,"low":1472,"close":793,"change":622,"percent_change":1473,"volume":1474,"transactions":9,"vwap":793},"2025-12-18",5.89,5.655,-1.9,2317300,{"date":1476,"open":1004,"high":722,"low":1139,"close":801,"change":844,"percent_change":1477,"volume":1478,"transactions":9,"vwap":801},"2025-12-17",-3.5,2860600,{"date":1480,"open":740,"high":911,"low":1481,"close":849,"change":607,"percent_change":433,"volume":1482,"transactions":9,"vwap":849},"2025-12-16",5.98,2652000,{"date":1484,"open":1049,"high":895,"low":1172,"close":905,"change":112,"percent_change":1323,"volume":1485,"transactions":9,"vwap":905},"2025-12-15",2676300,{"date":1487,"open":858,"high":857,"low":1077,"close":1049,"change":1488,"percent_change":636,"volume":1489,"transactions":9,"vwap":1049},"2025-12-12",0.31,3766000,{"date":1491,"open":806,"high":1087,"low":1492,"close":762,"change":207,"percent_change":1030,"volume":1493,"transactions":9,"vwap":762},"2025-12-11",5.825,2414900,{"date":1495,"open":772,"high":1004,"low":1436,"close":1077,"change":253,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1077},"2025-12-10",2.07,3015500,{"date":1499,"open":1500,"high":849,"low":792,"close":792,"change":873,"percent_change":1501,"volume":1502,"transactions":9,"vwap":792},"2025-12-09",5.86,-1.36,2405700,{"date":1504,"open":732,"high":763,"low":850,"close":1086,"change":522,"percent_change":567,"volume":1505,"transactions":9,"vwap":1086},"2025-12-08",2709000,{"date":1507,"open":779,"high":905,"low":1151,"close":1481,"change":107,"percent_change":102,"volume":1508,"transactions":9,"vwap":1481},"2025-12-05",4062200,{"date":1510,"open":1432,"high":1008,"low":850,"close":1077,"change":467,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1077},"2025-12-04",2.6,2515600,{"date":1514,"open":687,"high":1146,"low":687,"close":1151,"change":1368,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1151},"2025-12-03",4.15,2580600,{"date":1518,"open":1467,"high":1108,"low":1519,"close":820,"change":675,"percent_change":1520,"volume":1521,"transactions":9,"vwap":820},"2025-12-02",5.485,-0.89,1986200,{"date":1523,"open":772,"high":1466,"low":780,"close":1103,"change":844,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1103},"2025-12-01",-3.62,2606400,{"date":1527,"open":1016,"high":849,"low":1528,"close":792,"change":432,"percent_change":1529,"volume":1530,"transactions":9,"vwap":792},"2025-11-28",5.76,-2.19,1062600,{"date":1532,"open":1146,"high":990,"low":1160,"close":1008,"change":766,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1008},"2025-11-26",3.67,2818000,{"date":1536,"open":1537,"high":1471,"low":836,"close":812,"change":1538,"percent_change":459,"volume":1539,"transactions":9,"vwap":812},"2025-11-25",5.57,0.22,2862200,{"date":1541,"open":693,"high":830,"low":665,"close":830,"change":262,"percent_change":1542,"volume":1543,"transactions":9,"vwap":830},"2025-11-24",1.48,2357500,{"date":1545,"open":843,"high":1546,"low":645,"close":838,"change":432,"percent_change":1547,"volume":1548,"transactions":9,"vwap":838},"2025-11-21",5.595,-2.34,3609300,{"date":1550,"open":1467,"high":792,"low":830,"close":724,"change":207,"percent_change":821,"volume":1551,"transactions":9,"vwap":724},"2025-11-20",2903300,{"date":1553,"open":1432,"high":772,"low":831,"close":1537,"change":885,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1537},"2025-11-19",-4.13,3291600,{"date":1557,"open":779,"high":1471,"low":770,"close":1432,"change":522,"percent_change":955,"volume":1558,"transactions":9,"vwap":1432},"2025-11-18",2511700,{"date":1560,"open":1432,"high":1561,"low":778,"close":806,"change":400,"percent_change":1562,"volume":1563,"transactions":9,"vwap":806},"2025-11-17",5.985,0.85,2682300,{"date":1565,"open":778,"high":1016,"low":1108,"close":1500,"change":197,"percent_change":1082,"volume":1566,"transactions":9,"vwap":1500},"2025-11-14",2887000,{"date":1568,"open":990,"high":757,"low":1432,"close":1146,"change":844,"percent_change":924,"volume":1569,"transactions":9,"vwap":1146},"2025-11-13",1902600,{"date":1571,"open":863,"high":866,"low":1003,"close":732,"change":353,"percent_change":1572,"volume":1573,"transactions":9,"vwap":732},"2025-11-12",-1.47,3190100,{"date":1575,"open":811,"high":1576,"low":687,"close":863,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":863},"2025-11-11",6.175,0.48,8.5,4093000,{"date":1581,"open":770,"high":1139,"low":1467,"close":811,"change":107,"percent_change":408,"volume":1582,"transactions":9,"vwap":811},"2025-11-10",2259400,{"date":1584,"open":799,"high":811,"low":838,"close":1103,"change":299,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1103},"2025-11-07",-1.06,2700700,{"date":1588,"open":1016,"high":1010,"low":799,"close":811,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":811},"2025-11-06",-0.3,-5.04,2818100,{"date":1593,"open":715,"high":1010,"low":1103,"close":1016,"change":152,"percent_change":866,"volume":1594,"transactions":9,"vwap":1016},"2025-11-05",4529200,{"date":1596,"open":1597,"high":732,"low":1103,"close":814,"change":717,"percent_change":1598,"volume":1599,"transactions":9,"vwap":814},"2025-11-04",5.835,-5.41,4534400,{"date":1601,"open":763,"high":731,"low":764,"close":1077,"change":244,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1077},"2025-11-03",-2.31,7649900,{"date":1605,"open":1211,"high":1377,"low":1500,"close":722,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":722},"2025-10-31",1.05,20.96,18733300,{"date":1610,"open":550,"high":643,"low":549,"close":532,"change":400,"percent_change":102,"volume":1611,"transactions":9,"vwap":532},"2025-10-30",6068800,{"date":1613,"open":710,"high":643,"low":521,"close":1614,"change":416,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-10-29",4.96,-2.94,4585500,{"date":1618,"open":710,"high":651,"low":518,"close":643,"change":741,"percent_change":1619,"volume":1620,"transactions":9,"vwap":643},"2025-10-28",0.2,2789000,{"date":1622,"open":613,"high":1623,"low":1624,"close":710,"change":107,"percent_change":59,"volume":1625,"transactions":9,"vwap":710},"2025-10-27",5.185,5.062,2231400,{"date":1627,"open":1628,"high":582,"low":532,"close":518,"change":207,"percent_change":1629,"volume":1630,"transactions":9,"vwap":518},"2025-10-24",5.12,-0.4,2289100,{"date":1632,"open":591,"high":583,"low":548,"close":584,"change":353,"percent_change":1633,"volume":1634,"transactions":9,"vwap":584},"2025-10-23",-1.75,2799100,{"date":1636,"open":645,"high":992,"low":651,"close":590,"change":244,"percent_change":661,"volume":1637,"transactions":9,"vwap":590},"2025-10-22",2883100,{"date":1639,"open":613,"high":694,"low":573,"close":688,"change":1452,"percent_change":326,"volume":1640,"transactions":9,"vwap":688},"2025-10-21",3484900,{"date":1642,"open":564,"high":699,"low":1643,"close":710,"change":344,"percent_change":1644,"volume":1645,"transactions":9,"vwap":710},"2025-10-20",4.925,1.39,3792000,{"date":1647,"open":529,"high":584,"low":558,"close":530,"change":207,"percent_change":1629,"volume":1648,"transactions":9,"vwap":530},"2025-10-17",2635700,{"date":1650,"open":653,"high":621,"low":532,"close":548,"change":873,"percent_change":1651,"volume":1652,"transactions":9,"vwap":548},"2025-10-16",-1.56,2738600,{"date":1654,"open":518,"high":653,"low":1655,"close":582,"change":253,"percent_change":1656,"volume":1657,"transactions":9,"vwap":582},"2025-10-15",4.995,2.4,3015100,{"date":1659,"open":509,"high":1660,"low":520,"close":532,"change":460,"percent_change":460,"volume":1661,"transactions":9,"vwap":532},"2025-10-14",5.065,3445200,{"date":1663,"open":1664,"high":564,"low":1665,"close":532,"change":344,"percent_change":1666,"volume":1667,"transactions":9,"vwap":532},"2025-10-13",4.94,4.71,1.42,4786700,{"date":1669,"open":548,"high":548,"low":1420,"close":1664,"change":291,"percent_change":354,"volume":1670,"transactions":9,"vwap":1664},"2025-10-10",3788800,{"date":1672,"open":548,"high":653,"low":509,"close":584,"change":460,"percent_change":460,"volume":1673,"transactions":9,"vwap":584},"2025-10-09",2923600,{"date":1675,"open":667,"high":583,"low":529,"close":584,"change":622,"percent_change":1391,"volume":1676,"transactions":9,"vwap":584},"2025-10-08",3940800,{"date":1678,"open":1679,"high":620,"low":575,"close":591,"change":225,"percent_change":1680,"volume":1681,"transactions":9,"vwap":591},"2025-10-07",5.195,-0.58,4707800,{"date":1683,"open":636,"high":674,"low":653,"close":630,"change":299,"percent_change":1684,"volume":1685,"transactions":9,"vwap":630},"2025-10-06",-1.14,3278400,{"date":1687,"open":636,"high":1104,"low":1122,"close":682,"change":741,"percent_change":1452,"volume":1688,"transactions":9,"vwap":682},"2025-10-03",3252700,{"date":1690,"open":992,"high":1691,"low":629,"close":636,"change":622,"percent_change":1692,"volume":1693,"transactions":9,"vwap":636},"2025-10-02",5.355,-2.05,2310800,{"date":1695,"open":813,"high":1696,"low":674,"close":680,"change":416,"percent_change":1697,"volume":1698,"transactions":9,"vwap":680},"2025-10-01",5.531,-2.72,2973500,{"date":1700,"open":1467,"high":1701,"low":1130,"close":1113,"change":291,"percent_change":1391,"volume":1702,"transactions":9,"vwap":1113},"2025-09-30",5.635,3098200,{"date":1704,"open":1537,"high":1705,"low":830,"close":1467,"change":1343,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1467},"2025-09-29",5.675,1.62,3692700,{"date":1709,"open":849,"high":1087,"low":1519,"close":820,"change":963,"percent_change":1710,"volume":1711,"transactions":9,"vwap":820},"2025-09-26",-7.05,5434800,{"date":1713,"open":863,"high":1172,"low":1077,"close":1003,"change":750,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1003},"2025-09-25",-3.09,3377600,{"date":1717,"open":748,"high":910,"low":872,"close":1176,"change":460,"percent_change":460,"volume":1718,"transactions":9,"vwap":1176},"2025-09-24",1812700,{"date":1720,"open":740,"high":1072,"low":755,"close":1176,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1176},"2025-09-23",-0.07,-1.13,1707600,{"date":1725,"open":1049,"high":1726,"low":905,"close":1072,"change":741,"percent_change":742,"volume":1727,"transactions":9,"vwap":1072},"2025-09-22",6.275,2040500,{"date":1729,"open":895,"high":1730,"low":878,"close":1049,"change":844,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1049},"2025-09-19",6.42,-3.27,4816700,{"date":1734,"open":900,"high":1735,"low":1072,"close":1730,"change":1368,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1730},"2025-09-18",6.425,3.72,3172100,{"date":1739,"open":1211,"high":1215,"low":1067,"close":740,"change":912,"percent_change":1740,"volume":1741,"transactions":9,"vwap":740},"2025-09-17",-3.58,2896300,{"date":1743,"open":937,"high":1744,"low":731,"close":1730,"change":622,"percent_change":300,"volume":1745,"transactions":9,"vwap":1730},"2025-09-16",6.59,2880600,{"date":1747,"open":1748,"high":1180,"low":1749,"close":1750,"change":873,"percent_change":1206,"volume":1751,"transactions":9,"vwap":1750},"2025-09-15",6.58,6.465,6.53,2878600,{"date":1753,"open":1754,"high":1188,"low":1748,"close":931,"change":1721,"percent_change":1755,"volume":1756,"transactions":9,"vwap":931},"2025-09-12",6.68,-1.05,2350100,{"date":1758,"open":1189,"high":946,"low":1204,"close":1754,"change":271,"percent_change":533,"volume":1759,"transactions":9,"vwap":1754},"2025-09-11",3654400,{"date":1761,"open":1748,"high":928,"low":747,"close":928,"change":262,"percent_change":1762,"volume":1763,"transactions":9,"vwap":928},"2025-09-10",1.22,2692100,{"date":1765,"open":1748,"high":1236,"low":890,"close":1216,"change":225,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1216},"2025-09-09",-0.46,3143700,{"date":1769,"open":1770,"high":1205,"low":758,"close":1744,"change":344,"percent_change":408,"volume":1771,"transactions":9,"vwap":1744},"2025-09-08",6.52,3950900,{"date":1773,"open":937,"high":1180,"low":1774,"close":1770,"change":675,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1770},"2025-09-05",6.435,-0.76,3006800,{"date":1778,"open":1215,"high":937,"low":738,"close":937,"change":107,"percent_change":1779,"volume":1780,"transactions":9,"vwap":937},"2025-09-04",0.92,4155700,{"date":1782,"open":1770,"high":1783,"low":731,"close":1784,"change":443,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-03",6.645,6.51,1.72,3449900,{"date":1788,"open":856,"high":1035,"low":856,"close":989,"change":271,"percent_change":1789,"volume":1790,"transactions":9,"vwap":989},"2025-09-02",0.63,3596800,{"date":1792,"open":989,"high":989,"low":1793,"close":1794,"change":207,"percent_change":851,"volume":1795,"transactions":9,"vwap":1794},"2025-08-29",6.235,6.36,2372600,{"date":1797,"open":740,"high":1798,"low":865,"close":738,"change":1452,"percent_change":1799,"volume":1800,"transactions":9,"vwap":738},"2025-08-28",6.426,3.07,3042800,{"date":1802,"open":1176,"high":1036,"low":865,"close":740,"change":112,"percent_change":1323,"volume":1803,"transactions":9,"vwap":740},"2025-08-27",2484600,{"date":1805,"open":732,"high":910,"low":849,"close":905,"change":646,"percent_change":1806,"volume":1807,"transactions":9,"vwap":905},"2025-08-26",2.31,1792000,{"date":1809,"open":1172,"high":1793,"low":722,"close":722,"change":675,"percent_change":1810,"volume":1811,"transactions":9,"vwap":722},"2025-08-25",-0.82,2878500,{"date":1813,"open":880,"high":1814,"low":880,"close":865,"change":460,"percent_change":460,"volume":1815,"transactions":9,"vwap":865},"2025-08-22",6.29,3654000,{"date":1817,"open":1008,"high":865,"low":1020,"close":865,"change":253,"percent_change":1094,"volume":1818,"transactions":9,"vwap":865},"2025-08-21",3071100,{"date":1820,"open":1500,"high":1010,"low":1821,"close":1010,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1010},"2025-08-20",5.781,0.13,2.22,4737900,{"date":1826,"open":1432,"high":849,"low":1432,"close":1500,"change":400,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1500},"2025-08-19",0.86,4728200,{"date":1830,"open":1003,"high":1071,"low":1831,"close":1432,"change":1323,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1432},"2025-08-18",5.795,-2.68,3658000,{"date":1835,"open":779,"high":998,"low":1597,"close":1004,"change":1822,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1004},"2025-08-15",2.23,4606800,{"date":1839,"open":793,"high":1016,"low":1840,"close":772,"change":1343,"percent_change":1841,"volume":1842,"transactions":9,"vwap":772},"2025-08-14",5.662,1.57,3632100,{"date":1844,"open":1467,"high":772,"low":1537,"close":764,"change":467,"percent_change":1845,"volume":1846,"transactions":9,"vwap":764},"2025-08-13",2.68,5213600,{"date":1848,"open":681,"high":1849,"low":672,"close":814,"change":1619,"percent_change":1850,"volume":1851,"transactions":9,"vwap":814},"2025-08-12",5.645,3.7,3312200,{"date":1853,"open":630,"high":838,"low":1854,"close":831,"change":1452,"percent_change":306,"volume":1855,"transactions":9,"vwap":831},"2025-08-11",5.182,3419100,{"date":1857,"open":667,"high":1858,"low":1859,"close":583,"change":344,"percent_change":1860,"volume":1861,"transactions":9,"vwap":583},"2025-08-08",5.249,5.095,1.36,4029700,{"date":1863,"open":1864,"high":837,"low":532,"close":651,"change":299,"percent_change":1865,"volume":1866,"transactions":9,"vwap":651},"2025-08-07",5.225,-1.15,4278300,{"date":1868,"open":582,"high":1869,"low":1870,"close":630,"change":344,"percent_change":1860,"volume":1871,"transactions":9,"vwap":630},"2025-08-06",5.255,5.0050001,6315900,{"date":1873,"open":1874,"high":1130,"low":1614,"close":582,"change":159,"percent_change":1875,"volume":1876,"transactions":9,"vwap":582},"2025-08-05",5.075,16.86,15845200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":107,"percent_change":1644,"volume":1883,"transactions":9,"vwap":1882},"2025-08-04",4.32,4.45,4.24,4.39,6086300,{"date":1885,"open":1881,"high":1886,"low":1887,"close":1888,"change":1343,"percent_change":1156,"volume":1889,"transactions":9,"vwap":1888},"2025-08-01",4.445,4.075,4.33,4233800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1881,"change":522,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1881},"2025-07-31",4.3,4.36,4.21,-2.3,3399700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":253,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-30",4.29,4.47,4.28,4.34,2.84,4005900,{"date":1906,"open":1899,"high":1892,"low":1894,"close":1907,"change":299,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-29",4.22,-1.4,2528700,{"date":1911,"open":1899,"high":1912,"low":1913,"close":1901,"change":112,"percent_change":912,"volume":1914,"transactions":9,"vwap":1901},"2025-07-28",4.398,4.245,3177000,{"date":1916,"open":1893,"high":1893,"low":1894,"close":1899,"change":1721,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1899},"2025-07-25",-1.61,3070700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1893,"change":225,"percent_change":1457,"volume":1924,"transactions":9,"vwap":1893},"2025-07-24",4.42,4.475,4.345,2759900,{"date":1926,"open":1927,"high":1928,"low":501,"close":1882,"change":1929,"percent_change":377,"volume":1930,"transactions":9,"vwap":1882},"2025-07-23",4.44,4.46,-0.035,2731200,{"date":1932,"open":1882,"high":1927,"low":1879,"close":1933,"change":1934,"percent_change":443,"volume":1935,"transactions":9,"vwap":1933},"2025-07-22",4.425,0.005,2303700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1921,"change":741,"percent_change":1368,"volume":1941,"transactions":9,"vwap":1921},"2025-07-21",4.43,4.52,4.38,3877700,{"date":1943,"open":1944,"high":96,"low":1945,"close":1946,"change":622,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-18",4.56,4.37,4.41,-2.43,3251300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1939,"change":873,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1939},"2025-07-17",4.6,4.69,4.5,-1.74,2658400,{"date":1957,"open":1939,"high":96,"low":1958,"close":1951,"change":1315,"percent_change":1823,"volume":1959,"transactions":9,"vwap":1951},"2025-07-16",4.49,3889100,{"date":1961,"open":1962,"high":1963,"low":1958,"close":1953,"change":622,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1953},"2025-07-15",4.63,4.67,-2.39,3041000,{"date":1967,"open":1968,"high":1969,"low":1902,"close":1970,"change":253,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-14",4.4,4.715,4.61,2.67,8793300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1958,"change":844,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1958},"2025-07-11",4.66,4.675,4.48,-4.47,4590300,{"date":1981,"open":1951,"high":1665,"low":1982,"close":1983,"change":1315,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-10",4.53,4.7,2.17,4163400,{"date":1987,"open":1958,"high":1963,"low":1900,"close":1951,"change":253,"percent_change":1845,"volume":1988,"transactions":9,"vwap":1951},"2025-07-09",6910100,{"date":1990,"open":1882,"high":1982,"low":1991,"close":1977,"change":1822,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1977},"2025-07-08",4.31,2.99,6184000,{"date":1995,"open":1996,"high":1945,"low":1997,"close":1998,"change":262,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-07",4.23,4.135,4.35,1.87,4250100,{"date":2002,"open":1907,"high":2003,"low":2004,"close":501,"change":262,"percent_change":2005,"volume":2006,"transactions":9,"vwap":501},"2025-07-03",4.315,4.17,1.91,2838500,{"date":2008,"open":474,"high":1902,"low":474,"close":2009,"change":1118,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-02",4.19,7.44,8063800,{"date":2013,"open":474,"high":2014,"low":329,"close":383,"change":207,"percent_change":725,"volume":2015,"transactions":9,"vwap":383},"2025-07-01",4.055,5190200,{"date":2017,"open":415,"high":2018,"low":415,"close":423,"change":1368,"percent_change":911,"volume":2019,"transactions":9,"vwap":423},"2025-06-30",3.995,5158700,{"date":2021,"open":307,"high":326,"low":2022,"close":328,"change":1934,"percent_change":646,"volume":2023,"transactions":9,"vwap":328},"2025-06-27",3.66,3114800,{"date":2025,"open":252,"high":328,"low":241,"close":352,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":352},"2025-06-26",0.055,1.52,2871400,{"date":2030,"open":307,"high":328,"low":308,"close":252,"change":675,"percent_change":1501,"volume":2031,"transactions":9,"vwap":252},"2025-06-25",2480300,{"date":2033,"open":328,"high":1736,"low":2034,"close":307,"change":400,"percent_change":2035,"volume":2036,"transactions":9,"vwap":307},"2025-06-24",3.55,1.38,4960400,{"date":2038,"open":298,"high":252,"low":232,"close":252,"change":344,"percent_change":2039,"volume":2040,"transactions":9,"vwap":252},"2025-06-23",1.97,3514000,{"date":2042,"open":2043,"high":337,"low":2034,"close":308,"change":675,"percent_change":2044,"volume":2045,"transactions":9,"vwap":308},"2025-06-20",3.695,-1.39,3484500,{"date":2047,"open":318,"high":1736,"low":251,"close":318,"change":107,"percent_change":2048,"volume":2049,"transactions":9,"vwap":318},"2025-06-18",1.69,4521200,{"date":2051,"open":2052,"high":1533,"low":251,"close":2034,"change":622,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2034},"2025-06-17",3.64,-3.01,2648500,{"date":2056,"open":252,"high":337,"low":308,"close":2022,"change":107,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2022},"2025-06-16",1.67,4236600,{"date":2060,"open":306,"high":390,"low":309,"close":241,"change":291,"percent_change":433,"volume":2061,"transactions":9,"vwap":241},"2025-06-13",6006300,{"date":2063,"open":415,"high":414,"low":1850,"close":1736,"change":654,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1736},"2025-06-12",0.54,6866800,{"date":2067,"open":336,"high":390,"low":252,"close":1850,"change":19,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1850},"2025-06-11",-1.07,5650000,{"date":2071,"open":336,"high":414,"low":326,"close":415,"change":207,"percent_change":370,"volume":2072,"transactions":9,"vwap":415},"2025-06-10",5212100,{"date":2074,"open":326,"high":316,"low":318,"close":336,"change":262,"percent_change":1984,"volume":2075,"transactions":9,"vwap":336},"2025-06-09",5289900,{"date":2077,"open":307,"high":2078,"low":1533,"close":307,"change":271,"percent_change":2079,"volume":2080,"transactions":9,"vwap":307},"2025-06-06",3.805,1.1,6929400,{"date":2082,"open":1850,"high":336,"low":242,"close":2052,"change":675,"percent_change":1501,"volume":2083,"transactions":9,"vwap":2052},"2025-06-05",3129600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":328,"change":885,"percent_change":2089,"volume":2090,"transactions":9,"vwap":328},"2025-06-04",3.95,3.955,3.625,-6.11,7197100,{"date":2092,"open":2093,"high":424,"low":360,"close":466,"change":262,"percent_change":2094,"volume":2095,"transactions":9,"vwap":466},"2025-06-03",3.85,2.08,3919000,{"date":2097,"open":337,"high":466,"low":2098,"close":2093,"change":802,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2093},"2025-06-02",3.57,4.9,5238500,{"date":2102,"open":459,"high":2103,"low":2022,"close":1533,"change":821,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1533},"2025-05-30",4.01,-8.93,5882700,{"date":2107,"open":466,"high":458,"low":383,"close":442,"change":253,"percent_change":1799,"volume":2108,"transactions":9,"vwap":442},"2025-05-29",3391100,{"date":2110,"open":2111,"high":2112,"low":474,"close":474,"change":299,"percent_change":475,"volume":2113,"transactions":9,"vwap":474},"2025-05-28",3.96,4.045,3338000,{"date":2115,"open":442,"high":458,"low":2086,"close":424,"change":460,"percent_change":460,"volume":2116,"transactions":9,"vwap":424},"2025-05-27",2749300,{"date":2118,"open":389,"high":459,"low":389,"close":424,"change":741,"percent_change":122,"volume":2119,"transactions":9,"vwap":424},"2025-05-23",2574300,{"date":2121,"open":481,"high":442,"low":466,"close":2111,"change":225,"percent_change":1363,"volume":2122,"transactions":9,"vwap":2111},"2025-05-22",2641800,{"date":2124,"open":1515,"high":2125,"low":2086,"close":2126,"change":750,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-21",4.175,3.99,-4.55,4528000,{"date":2130,"open":2131,"high":501,"low":2132,"close":2133,"change":253,"percent_change":826,"volume":2134,"transactions":9,"vwap":2133},"2025-05-20",4.13,3.98,4.18,5854900,{"date":2136,"open":360,"high":440,"low":360,"close":458,"change":802,"percent_change":2137,"volume":2138,"transactions":9,"vwap":458},"2025-05-19",4.64,5015000,{"date":2140,"open":196,"high":430,"low":196,"close":414,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":414},"2025-05-16",0.5,14.79,10688300,{"date":2145,"open":2146,"high":216,"low":177,"close":16,"change":1315,"percent_change":2147,"volume":2148,"transactions":9,"vwap":16},"2025-05-15",3.27,3.05,4118800,{"date":2150,"open":88,"high":16,"low":2151,"close":1453,"change":622,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1453},"2025-05-14",3.26,-3.24,5124000,{"date":2155,"open":289,"high":2034,"low":2156,"close":206,"change":244,"percent_change":2157,"volume":2158,"transactions":9,"vwap":206},"2025-05-13",3.35,-3.97,5127400,{"date":2160,"open":306,"high":2161,"low":261,"close":2162,"change":353,"percent_change":711,"volume":2163,"transactions":9,"vwap":2162},"2025-05-12",3.717,3.53,6268200,{"date":2165,"open":309,"high":337,"low":308,"close":242,"change":207,"percent_change":1271,"volume":2166,"transactions":9,"vwap":242},"2025-05-09",5442900,{"date":2168,"open":2022,"high":316,"low":261,"close":2052,"change":299,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2052},"2025-05-08",-1.62,6688400,{"date":2172,"open":2086,"high":2086,"low":2022,"close":1850,"change":1195,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1850},"2025-05-07",-6.33,5563100,{"date":2176,"open":398,"high":459,"low":376,"close":2086,"change":2177,"percent_change":1528,"volume":2178,"transactions":9,"vwap":2086},"2025-05-06",0.215,8929200,{"date":2180,"open":495,"high":2133,"low":242,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-05-05",3.735,-0.395,-9.56,14002300,{"date":2186,"open":2187,"high":1286,"low":439,"close":2131,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2131},"2025-05-02",4.051,-1.34,-24.5,20522400,{"date":2192,"open":1113,"high":1849,"low":666,"close":2193,"change":1929,"percent_change":1307,"volume":2194,"transactions":9,"vwap":2193},"2025-05-01",5.47,6845000,{"date":2196,"open":1104,"high":780,"low":636,"close":1126,"change":2026,"percent_change":102,"volume":2197,"transactions":9,"vwap":1126},"2025-04-30",3926700,{"date":2199,"open":680,"high":807,"low":659,"close":673,"change":1315,"percent_change":1999,"volume":2200,"transactions":9,"vwap":673},"2025-04-29",5000300,{"date":2202,"open":645,"high":666,"low":636,"close":1104,"change":1343,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1104},"2025-04-28",1.71,4934000,{"date":2206,"open":509,"high":659,"low":2207,"close":682,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":682},"2025-04-25",4.892,0.24,4.78,4563900,{"date":2212,"open":2213,"high":530,"low":2214,"close":529,"change":773,"percent_change":298,"volume":2215,"transactions":9,"vwap":529},"2025-04-24",4.85,4.8,4890600,{"date":2217,"open":550,"high":573,"low":2218,"close":2213,"change":271,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2213},"2025-04-23",4.76,0.83,4194000,{"date":181,"open":1286,"high":520,"low":1286,"close":2222,"change":2208,"percent_change":636,"volume":2223,"transactions":9,"vwap":2222},4.81,4990700]