[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCCC":3,"homepage-market-summary":31,"stock-historical-CCCC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCCC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"C4 Therapeutics, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","C4 Therapeutics Inc is a clinical-stage biopharmaceutical company dedicated to delivering on the promise of targeted protein degradation science to create a new generation of medicines that transforms patient's lives. The Company is progressing targeted oncology programs through clinical studies and leveraging its TORPEDO platform to efficiently design and optimize small-molecule medicines to address difficult-to-treat diseases. The degrader medicines of the company are designed to harness the body's natural protein recycling system to rapidly degrade disease-causing proteins, offering the potential to overcome drug resistance, and drug undruggable targets and improve patient outcomes. Its pipeline is Cemsidomide, CFT8919, and other discovery products.","104","Watertown, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.95,3.19,3.33,2.93,3.14,-0.19,-6.05,3373764.172982,20100,3.1072,5.17,1.69,2428003.2551398166,36.2,1507,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.21,2156159,786998017.040094,89.1,"2025-04-22",[183,184,192,201,210,220,229,237,247,256,267,278,289,298,305,315,324,331,338,348,357,367,377,387,397,405,414,424,435,444,452,461,471,480,490,497,507,516,524,533,543,550,557,564,573,581,589,596,603,610,618,624,631,638,644,649,654,659,665,670,677,684,692,700,704,709,718,723,728,735,739,745,753,759,765,772,777,782,786,789,795,799,803,810,815,821,826,831,835,841,845,851,856,863,870,877,883,887,892,897,903,909,914,922,928,935,942,950,958,966,971,977,983,988,994,998,1004,1010,1016,1022,1028,1033,1040,1044,1049,1054,1058,1065,1071,1076,1085,1089,1097,1101,1108,1113,1117,1123,1128,1132,1138,1143,1149,1154,1159,1163,1168,1172,1176,1180,1185,1189,1193,1198,1202,1208,1216,1222,1229,1236,1241,1246,1252,1256,1262,1269,1274,1281,1285,1290,1296,1301,1308,1314,1319,1325,1330,1336,1341,1347,1352,1357,1363,1367,1372,1376,1381,1385,1391,1396,1400,1404,1408,1412,1415,1419,1422,1426,1431,1435,1442,1445,1449,1454,1458,1461,1465,1468,1472,1477,1482,1488,1492,1497,1503,1507,1511,1517,1520,1525,1528,1532,1536,1539,1545,1548,1552,1557,1561,1565,1569,1573,1576,1582,1587,1592,1596,1600,1607,1611,1616,1621,1626,1630,1635,1639,1643,1647,1651,1656,1661,1665,1669,1673,1678,1681,1685,1689,1694,1698,1704,1709,1714,1718,1723,1728,1733,1736,1741,1746,1750,1754,1758,1762,1766,1769,1772,1776,1781,1786,1789,1793,1797,1802,1807,1811,1816,1820,1824,1829,1832,1837,1840,1844,1849,1852,1856,1860,1863,1867,1872,1876,1880,1884,1889,1893,1897,1900,1905,1909,1913,1916,1923,1928,1934,1942,1948,1955,1960,1965,1970,1975,1981,1985,1992,1997,2003,2007,2012,2017,2020,2025,2029,2033,2039,2043,2049,2056,2063,2069,2076,2080,2083,2088,2092,2096,2101,2104,2107,2112,2116,2121,2124,2127,2132,2138,2144,2148,2153,2157,2161,2166,2172,2176,2179],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":89,"low":187,"close":20,"change":21,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.31,3.135,-5.71,1892051.650123,9804,3.2039,{"date":193,"open":194,"high":89,"low":195,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",3.16,3.13,0.2,6.39,2609340.24851,13207,3.3131,{"date":202,"open":82,"high":203,"low":204,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",3.215,3,0.015,0.48,1554158.745173,9451,3.1319,{"date":211,"open":212,"high":194,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.015,2.98,3.115,0.135,4.53,2778827.747978,12129,3.0668,{"date":221,"open":222,"high":214,"low":223,"close":213,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",3.03,2.925,-0.05,-1.65,2118898.05399,13058,2.989,{"date":230,"open":222,"high":231,"low":232,"close":222,"change":224,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",3.06,2.88,-1.62,2807558.255255,15450,2.992,{"date":238,"open":239,"high":240,"low":223,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.32,3.34,3.08,-0.23,-6.95,4594763.236437,19782,3.0242,{"date":248,"open":18,"high":249,"low":250,"close":186,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",3.42,3.285,0.01,0.3,1358019.284237,9528,3.3408,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.44,3.45,3.245,3.3,-0.09,-2.65,2050629.907999,11134,3.2995,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",3.43,3.475,3.38,3.39,-0.025,-0.73,1630922.50421,6111,3.4052,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",3.51,3.59,3.4,3.415,-0.035,-1.01,1758230.903258,15159,3.4426,{"date":290,"open":258,"high":291,"low":292,"close":259,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",3.53,3.425,0.02,0.58,2320845.602515,12695,3.47,{"date":299,"open":282,"high":300,"low":239,"close":269,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",3.455,0,1343497.792208,10800,3.3974,{"date":306,"open":307,"high":308,"low":309,"close":269,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",3.46,3.54,3.41,-0.08,-2.28,1485352.989676,7700,3.4805,{"date":316,"open":270,"high":317,"low":318,"close":280,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",3.525,3.355,0.11,3.24,1482304.3197,9571,3.4529,{"date":325,"open":282,"high":309,"low":186,"close":282,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",-0.04,-1.16,1168014.737351,7298,3.3633,{"date":332,"open":308,"high":308,"low":249,"close":258,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",-0.11,-3.1,1441685.23516,13244,3.4695,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",3.72,3.735,3.55,-0.21,-5.59,2174813.94535,11915,3.6244,{"date":349,"open":340,"high":350,"low":351,"close":352,"change":293,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",3.845,3.6604,3.76,0.53,2363367.909382,11188,3.7755,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":224,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",3.83,3.85,3.7,3.74,-1.32,2228464.743044,11067,3.7438,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":310,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",3.87,4.07,3.73,3.79,-2.07,1760419.736331,12432,3.799,{"date":378,"open":379,"high":380,"low":381,"close":369,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",3.68,3.935,3.6602,0.16,4.31,2364277.213303,13406,3.8042,{"date":388,"open":359,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",3.86,3.695,3.71,-0.14,-3.64,1857546.246247,8532,3.7409,{"date":398,"open":370,"high":399,"low":359,"close":360,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",4.1,-0.25,-6.1,1828731.92789,10520,3.9041,{"date":406,"open":407,"high":408,"low":409,"close":399,"change":392,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",4.25,4.3,4.09,-3.3,1988506.789186,9768,4.1844,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",4.17,4.24,4.03,0.04,0.95,1862420.595319,12625,4.1458,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",4.11,4.235,4.085,4.2,0.1,2.44,4286015.376645,14866,4.1546,{"date":436,"open":437,"high":438,"low":439,"close":399,"change":430,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",3.97,4.14,3.81,2.5,1753265.843142,13036,3.9718,{"date":445,"open":370,"high":399,"low":380,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",4,-0.03,-0.74,1161742.815282,9765,4.0075,{"date":453,"open":438,"high":454,"low":455,"close":418,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",4.15,3.832,-0.18,-4.28,2272394.043751,18072,3.9602,{"date":462,"open":407,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",4.375,4.13,4.21,0.03,0.72,2844686.147653,15289,4.2581,{"date":472,"open":465,"high":408,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",4.105,4.18,-0.085,-1.99,2878642.820859,17175,4.1881,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",4.315,4.108,4.265,0.025,0.59,2079598.770585,12701,4.1967,{"date":491,"open":370,"high":482,"low":492,"close":417,"change":382,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",3.895,3.92,3398066.910285,22728,4.1429,{"date":498,"open":499,"high":500,"low":389,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",3.93,4.23,4.08,0.18,4.62,3709173.427423,18677,4.0412,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":466,"percent_change":133,"volume":513,"transactions":514,"vwap":515},"2026-08-12",3.95,3.995,3.8251,3.9,1956380.38308,12817,3.9229,{"date":517,"open":518,"high":446,"low":519,"close":369,"change":123,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",3.84,3.64,6.91,3084976.474167,24452,3.8314,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":333,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",3.75,3.6,3.62,-2.95,1927845.958013,11816,3.6524,{"date":534,"open":535,"high":536,"low":537,"close":371,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",3.69,3.7497,3.65,0.09,2.47,1466485.065897,7954,3.6951,{"date":544,"open":528,"high":340,"low":545,"close":519,"change":293,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",3.58,0.55,1663307.075768,11617,3.6362,{"date":551,"open":552,"high":379,"low":308,"close":528,"change":251,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",3.61,0.28,2554100.042773,14835,3.6119,{"date":558,"open":559,"high":560,"low":297,"close":552,"change":319,"percent_change":20,"volume":561,"transactions":562,"vwap":563},"2026-08-04",3.57,3.6385,2511186.745511,14039,3.5744,{"date":565,"open":566,"high":567,"low":568,"close":566,"change":293,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",3.5,3.535,3.36,0.57,2242810.104494,12370,3.4752,{"date":574,"open":575,"high":575,"low":259,"close":576,"change":456,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",3.66,3.48,-4.92,1946574.49958,12289,3.5171,{"date":582,"open":291,"high":535,"low":583,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",3.515,0.14,3.98,1557684.860392,11485,3.5975,{"date":590,"open":291,"high":379,"low":259,"close":591,"change":447,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",3.52,-0.85,2221169.764685,12381,3.5515,{"date":597,"open":559,"high":598,"low":269,"close":342,"change":326,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",3.645,-1.11,2358299.114895,12608,3.5044,{"date":604,"open":309,"high":391,"low":309,"close":281,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",0.19,5.59,4269419.007504,17148,3.5951,{"date":611,"open":612,"high":613,"low":272,"close":282,"change":400,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",3.67,3.675,-6.85,2545947.747637,12001,3.4647,{"date":619,"open":575,"high":362,"low":527,"close":537,"change":262,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",-2.41,1774267.196741,10802,3.6482,{"date":625,"open":626,"high":509,"low":519,"close":362,"change":262,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",3.8,-2.35,2192546.440813,11078,3.7306,{"date":632,"open":545,"high":633,"low":545,"close":359,"change":123,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",3.905,6.98,3196417.025955,13437,3.7887,{"date":639,"open":535,"high":371,"low":270,"close":545,"change":333,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",-2.98,3135198.88375,11851,3.5392,{"date":645,"open":576,"high":646,"low":258,"close":535,"change":319,"percent_change":647,"volume":648,"transactions":9,"vwap":535},"2026-07-17",3.77,3.07,2455800,{"date":650,"open":526,"high":526,"low":280,"close":545,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":545},"2026-07-16",-0.22,-5.79,3865600,{"date":655,"open":359,"high":656,"low":361,"close":626,"change":113,"percent_change":657,"volume":658,"transactions":9,"vwap":626},"2026-07-15",3.835,-0.26,4016200,{"date":660,"open":661,"high":437,"low":662,"close":439,"change":333,"percent_change":663,"volume":664,"transactions":9,"vwap":439},"2026-07-14",3.96,3.775,-2.81,3046500,{"date":666,"open":667,"high":667,"low":359,"close":493,"change":392,"percent_change":668,"volume":669,"transactions":9,"vwap":493},"2026-07-13",4.05,-3.45,3013400,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":242,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-10",4.295,3.91,4.06,-5.36,2583000,{"date":678,"open":679,"high":680,"low":464,"close":681,"change":430,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-09",4.19,4.4,4.29,2.39,2536300,{"date":685,"open":686,"high":687,"low":688,"close":679,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":679},"2026-07-08",4.27,4.37,3.725,-0.16,-3.68,6712600,{"date":693,"open":454,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-07",4.425,3.965,4.35,0.21,5.07,4373800,{"date":701,"open":681,"high":680,"low":473,"close":438,"change":689,"percent_change":702,"volume":703,"transactions":9,"vwap":438},"2026-07-06",-3.72,1904400,{"date":705,"open":687,"high":706,"low":454,"close":408,"change":326,"percent_change":707,"volume":708,"transactions":9,"vwap":408},"2026-07-02",4.43,-0.92,2566000,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-01",4.59,4.73,4.125,4.34,-0.33,-7.07,5353000,{"date":719,"open":696,"high":26,"low":383,"close":720,"change":143,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-30",4.67,7.36,6615900,{"date":724,"open":407,"high":725,"low":407,"close":696,"change":538,"percent_change":726,"volume":727,"transactions":9,"vwap":696},"2026-06-29",4.5,2.11,3120800,{"date":729,"open":730,"high":731,"low":438,"close":732,"change":392,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-26",4.45,4.575,4.26,-3.18,20144400,{"date":736,"open":686,"high":730,"low":465,"close":680,"change":737,"percent_change":291,"volume":738,"transactions":9,"vwap":680},"2026-06-25",0.15,2594300,{"date":740,"open":500,"high":741,"low":742,"close":407,"change":466,"percent_change":743,"volume":744,"transactions":9,"vwap":407},"2026-06-24",4.38,4.161,0.71,2735800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":430,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-23",4.02,4.48,3.99,4.22,2.43,2912400,{"date":754,"open":416,"high":755,"low":399,"close":756,"change":447,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-22",4.41,4.12,-0.72,2995800,{"date":760,"open":509,"high":474,"low":761,"close":454,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":454},"2026-06-18",3.855,0.23,5.87,3427000,{"date":766,"open":767,"high":768,"low":518,"close":493,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":493},"2026-06-17",3.88,4.175,0.08,2.08,2094700,{"date":773,"open":359,"high":499,"low":774,"close":518,"change":293,"percent_change":775,"volume":776,"transactions":9,"vwap":518},"2026-06-16",3.605,0.52,1542800,{"date":778,"open":585,"high":667,"low":779,"close":779,"change":310,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-15",3.82,-2.05,1558200,{"date":783,"open":767,"high":784,"low":518,"close":512,"change":466,"percent_change":133,"volume":785,"transactions":9,"vwap":512},"2026-06-12",4.245,2849700,{"date":787,"open":350,"high":585,"low":371,"close":369,"change":301,"percent_change":301,"volume":788,"transactions":9,"vwap":369},"2026-06-11",2227600,{"date":790,"open":559,"high":791,"low":291,"close":369,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":369},"2026-06-10",3.885,0.29,8.1,2277200,{"date":796,"open":528,"high":369,"low":258,"close":545,"change":113,"percent_change":797,"volume":798,"transactions":9,"vwap":545},"2026-06-09",-0.28,1649200,{"date":800,"open":749,"high":749,"low":308,"close":281,"change":657,"percent_change":801,"volume":802,"transactions":9,"vwap":281},"2026-06-08",-6.75,1951000,{"date":804,"open":454,"high":805,"low":806,"close":360,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":360},"2026-06-05",4.16,3.785,-0.32,-7.67,2127000,{"date":811,"open":437,"high":812,"low":437,"close":416,"change":697,"percent_change":813,"volume":814,"transactions":9,"vwap":416},"2026-06-04",4.445,5.3,1548800,{"date":816,"open":408,"high":817,"low":512,"close":661,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":661},"2026-06-03",4.305,-0.38,-8.76,1992300,{"date":822,"open":686,"high":823,"low":464,"close":714,"change":326,"percent_change":824,"volume":825,"transactions":9,"vwap":714},"2026-06-02",4.58,-0.91,4006600,{"date":827,"open":828,"high":829,"low":408,"close":741,"change":251,"percent_change":762,"volume":830,"transactions":9,"vwap":741},"2026-06-01",4.36,4.598,3774600,{"date":832,"open":575,"high":731,"low":575,"close":687,"change":743,"percent_change":833,"volume":834,"transactions":9,"vwap":687},"2026-05-29",19.4,5887400,{"date":836,"open":646,"high":837,"low":838,"close":575,"change":310,"percent_change":839,"volume":840,"transactions":9,"vwap":575},"2026-05-28",3.815,3.625,-2.14,1105700,{"date":842,"open":591,"high":695,"low":591,"close":362,"change":123,"percent_change":843,"volume":844,"transactions":9,"vwap":362},"2026-05-27",7.16,2632800,{"date":846,"open":281,"high":537,"low":270,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-26",3.49,-0.07,-1.97,1676600,{"date":852,"open":559,"high":535,"low":308,"close":853,"change":419,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-22",3.56,1.14,1707700,{"date":857,"open":858,"high":859,"low":17,"close":591,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":591},"2026-05-21",3.225,3.555,0.24,7.32,2128700,{"date":864,"open":194,"high":865,"low":187,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-20",3.385,3.28,0.17,5.47,1552900,{"date":871,"open":194,"high":872,"low":873,"close":874,"change":333,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-19",3.22,3.05,3.11,-3.42,1898900,{"date":878,"open":291,"high":545,"low":879,"close":872,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":872},"2026-05-18",3.12,-0.34,-9.55,2251600,{"date":884,"open":559,"high":361,"low":866,"close":853,"change":848,"percent_change":885,"volume":886,"transactions":9,"vwap":853},"2026-05-15",-1.93,2282400,{"date":888,"open":535,"high":806,"low":270,"close":889,"change":224,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-14",3.63,-1.36,2822800,{"date":893,"open":17,"high":509,"low":187,"close":379,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":379},"2026-05-13",0.51,16.09,14563900,{"date":898,"open":241,"high":899,"low":900,"close":901,"change":301,"percent_change":301,"volume":902,"transactions":9,"vwap":901},"2026-05-12",3.195,3.035,3.17,2314600,{"date":904,"open":16,"high":905,"low":16,"close":901,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":901},"2026-05-11",3.2,0.22,7.46,2989200,{"date":910,"open":213,"high":911,"low":912,"close":16,"change":447,"percent_change":285,"volume":913,"transactions":9,"vwap":16},"2026-05-08",3.075,2.922,1345600,{"date":915,"open":916,"high":917,"low":918,"close":213,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":213},"2026-05-07",2.91,3.1,2.795,0.05,1.71,2798600,{"date":923,"open":204,"high":924,"low":925,"close":19,"change":326,"percent_change":926,"volume":927,"transactions":9,"vwap":19},"2026-05-06",3.01,2.895,-1.35,1315700,{"date":929,"open":930,"high":647,"low":931,"close":932,"change":933,"percent_change":839,"volume":934,"transactions":9,"vwap":932},"2026-05-05",3.04,2.885,2.97,-0.065,1194500,{"date":936,"open":937,"high":905,"low":938,"close":900,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":900},"2026-05-04",2.89,2.825,0.115,3.94,4194300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":538,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-01",2.83,3.085,2.75,2.92,3.18,4847900,{"date":951,"open":952,"high":953,"low":954,"close":944,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":944},"2026-04-30",2.59,2.9,2.57,0.27,10.55,2319300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":21,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-29",2.74,2.772,2.52,2.56,-6.91,1853600,{"date":967,"open":944,"high":16,"low":968,"close":946,"change":310,"percent_change":969,"volume":970,"transactions":9,"vwap":946},"2026-04-28",2.725,-2.83,1717300,{"date":972,"open":232,"high":973,"low":974,"close":944,"change":224,"percent_change":975,"volume":976,"transactions":9,"vwap":944},"2026-04-27",3.0050001,2.815,-1.74,1200000,{"date":978,"open":979,"high":924,"low":980,"close":232,"change":262,"percent_change":981,"volume":982,"transactions":9,"vwap":232},"2026-04-24",2.965,2.77,-3.03,2142800,{"date":984,"open":930,"high":241,"low":19,"close":932,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":932},"2026-04-23",-0.1,-3.26,2285900,{"date":989,"open":990,"high":905,"low":991,"close":647,"change":224,"percent_change":992,"volume":993,"transactions":9,"vwap":647},"2026-04-22",3.15,2.99,-1.6,1598000,{"date":995,"open":213,"high":990,"low":937,"close":879,"change":996,"percent_change":696,"volume":997,"transactions":9,"vwap":879},"2026-04-21",0.13,3325500,{"date":999,"open":953,"high":911,"low":1000,"close":991,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":991},"2026-04-20",2.86,0.07,2.4,2573900,{"date":1005,"open":932,"high":1006,"low":1007,"close":947,"change":293,"percent_change":1008,"volume":1009,"transactions":9,"vwap":947},"2026-04-17",3.02,2.87,0.69,1139400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":953,"change":251,"percent_change":153,"volume":1015,"transactions":9,"vwap":953},"2026-04-16",2.85,2.94,2.8,1338500,{"date":1017,"open":1018,"high":1013,"low":1019,"close":937,"change":996,"percent_change":1020,"volume":1021,"transactions":9,"vwap":937},"2026-04-15",2.78,2.755,4.71,1854400,{"date":1023,"open":980,"high":1024,"low":1025,"close":1026,"change":301,"percent_change":301,"volume":1027,"transactions":9,"vwap":1026},"2026-04-14",2.959,2.705,2.76,3934400,{"date":1029,"open":962,"high":1006,"low":440,"close":1026,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1026},"2026-04-13",0.225,8.88,5236400,{"date":1034,"open":1035,"high":1007,"low":440,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-10",2.84,2.535,-0.295,-10.42,3945100,{"date":1041,"open":944,"high":924,"low":1042,"close":944,"change":848,"percent_change":620,"volume":1043,"transactions":9,"vwap":944},"2026-04-09",2.67,19702000,{"date":1045,"open":1000,"high":1046,"low":938,"close":953,"change":382,"percent_change":1047,"volume":1048,"transactions":9,"vwap":953},"2026-04-08",2.96,5.84,1642600,{"date":1050,"open":1035,"high":1000,"low":1051,"close":960,"change":985,"percent_change":1052,"volume":1053,"transactions":9,"vwap":960},"2026-04-07",2.71,-3.52,1201000,{"date":1055,"open":1056,"high":1006,"low":1056,"close":1035,"change":293,"percent_change":743,"volume":1057,"transactions":9,"vwap":1035},"2026-04-06",2.82,1486000,{"date":1059,"open":1060,"high":1035,"low":1061,"close":1056,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1056},"2026-04-02",2.63,2.6,0.12,4.44,2127300,{"date":1066,"open":1067,"high":1012,"low":1068,"close":1069,"change":1001,"percent_change":1068,"volume":1070,"transactions":9,"vwap":1069},"2026-04-01",2.69,2.66,2.7,2423500,{"date":1072,"open":1073,"high":1068,"low":1073,"close":1060,"change":553,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1060},"2026-03-31",2.41,11.91,2060900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-30",2.42,2.46,2.3,2.35,-0.06,-2.49,720800,{"date":1086,"open":954,"high":1061,"low":682,"close":1073,"change":343,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1073},"2026-03-27",-8.02,1632700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":848,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-26",2.61,2.799,2.605,2.62,-2.6,1638800,{"date":1098,"open":1060,"high":980,"low":954,"close":1067,"change":605,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1067},"2026-03-25",7.6,1351700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":440,"change":1082,"percent_change":1106,"volume":1107,"transactions":9,"vwap":440},"2026-03-24",2.55,2.625,2.49,-2.34,1632400,{"date":1109,"open":1026,"high":1110,"low":1103,"close":963,"change":392,"percent_change":1111,"volume":1112,"transactions":9,"vwap":963},"2026-03-23",2.81,-5.19,2696300,{"date":1114,"open":1115,"high":1012,"low":1115,"close":1069,"change":538,"percent_change":259,"volume":1116,"transactions":9,"vwap":1069},"2026-03-20",2.58,3310800,{"date":1118,"open":1094,"high":1119,"low":1120,"close":1091,"change":310,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1091},"2026-03-19",2.73,2.53,-2.97,2023800,{"date":1124,"open":946,"high":980,"low":1125,"close":1067,"change":848,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1067},"2026-03-18",2.635,-2.54,2514600,{"date":1129,"open":1119,"high":1056,"low":1069,"close":1026,"change":466,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1026},"2026-03-17",1.1,1949200,{"date":1133,"open":980,"high":1134,"low":1135,"close":1119,"change":251,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1119},"2026-03-16",2.875,2.684,0.37,1641200,{"date":1139,"open":1018,"high":1013,"low":1051,"close":1140,"change":447,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-13",2.72,-1.09,1855100,{"date":1144,"open":19,"high":1145,"low":946,"close":946,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":946},"2026-03-12",2.935,-0.24,-8.03,1719500,{"date":1150,"open":195,"high":195,"low":1056,"close":991,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":991},"2026-03-11",-0.13,-4.17,3639100,{"date":1155,"open":281,"high":519,"low":874,"close":879,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":879},"2026-03-10",-0.47,-13.09,3437200,{"date":1160,"open":979,"high":779,"low":979,"close":281,"change":546,"percent_change":1161,"volume":1162,"transactions":9,"vwap":281},"2026-03-09",18.09,6580800,{"date":1164,"open":16,"high":879,"low":1165,"close":930,"change":251,"percent_change":1166,"volume":1167,"transactions":9,"vwap":930},"2026-03-06",2.851,0.33,1845200,{"date":1169,"open":917,"high":917,"low":1007,"close":222,"change":1082,"percent_change":1170,"volume":1171,"transactions":9,"vwap":222},"2026-03-05",-1.94,2495900,{"date":1173,"open":16,"high":899,"low":916,"close":82,"change":584,"percent_change":1174,"volume":1175,"transactions":9,"vwap":82},"2026-03-04",4.75,3215400,{"date":1177,"open":231,"high":879,"low":946,"close":16,"change":651,"percent_change":1178,"volume":1179,"transactions":9,"vwap":16},"2026-03-03",-6.94,4895700,{"date":1181,"open":1091,"high":872,"low":954,"close":901,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":901},"2026-03-02",0.47,17.41,6806300,{"date":1186,"open":1018,"high":932,"low":1042,"close":1069,"change":310,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1069},"2026-02-27",-2.88,3465900,{"date":1190,"open":19,"high":204,"low":1091,"close":1018,"change":251,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1018},"2026-02-26",0.36,4396800,{"date":1194,"open":1073,"high":1195,"low":1073,"close":980,"change":148,"percent_change":1196,"volume":1197,"transactions":9,"vwap":980},"2026-02-25",2.865,15.9,6531700,{"date":1199,"open":1200,"high":980,"low":1200,"close":682,"change":538,"percent_change":673,"volume":1201,"transactions":9,"vwap":682},"2026-02-24",2.33,6084300,{"date":1203,"open":1204,"high":1200,"low":1205,"close":1080,"change":584,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1080},"2026-02-23",2.15,2.12,6.48,1610400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":419,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-20",2.1,2.22,2.075,2.16,1.89,1145400,{"date":1217,"open":1218,"high":1205,"low":1219,"close":1205,"change":697,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1205},"2026-02-19",1.93,1.875,10.99,1278000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":769,"percent_change":687,"volume":1228,"transactions":9,"vwap":1227},"2026-02-18",1.83,1.975,1.81,1.91,1048200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1224,"change":1082,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1224},"2026-02-17",1.84,1.87,1.79,-3.17,1476700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1214,"change":108,"percent_change":866,"volume":1240,"transactions":9,"vwap":1214},"2026-02-13",1.85,1.97,697900,{"date":1242,"open":1243,"high":1232,"low":1244,"close":1224,"change":301,"percent_change":301,"volume":1245,"transactions":9,"vwap":1224},"2026-02-12",1.8,1.78,623700,{"date":1247,"open":1238,"high":1248,"low":1249,"close":1224,"change":113,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1224},"2026-02-11",1.882,1.735,-0.54,1101400,{"date":1253,"open":1233,"high":1254,"low":1244,"close":1231,"change":108,"percent_change":89,"volume":1255,"transactions":9,"vwap":1231},"2026-02-10",1.9,700400,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1244,"change":326,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1244},"2026-02-09",1.82,1.75,-2.2,575000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1258,"change":319,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1258},"2026-02-06",1.77,1.869,1.725,6.43,829200,{"date":1270,"open":1271,"high":1227,"low":27,"close":920,"change":456,"percent_change":1272,"volume":1273,"transactions":9,"vwap":920},"2026-02-05",1.88,-9.52,853000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1214,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1214},"2026-02-04",2.01,1.805,-0.12,-5.97,1120600,{"date":1282,"open":1271,"high":1283,"low":1271,"close":1276,"change":996,"percent_change":520,"volume":1284,"transactions":9,"vwap":1276},"2026-02-03",2.035,1389100,{"date":1286,"open":1254,"high":1218,"low":1238,"close":1271,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1271},"2026-02-02",-0.02,-1.05,858200,{"date":1291,"open":1292,"high":1293,"low":1224,"close":1254,"change":1082,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1254},"2026-01-30",1.95,1.96,-3.06,1670000,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1293,"change":848,"percent_change":668,"volume":1300,"transactions":9,"vwap":1293},"2026-01-29",2.04,1.935,1016700,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":333,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-28",2.14,2,2.03,-5.14,1010200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1303,"change":1001,"percent_change":271,"volume":1313,"transactions":9,"vwap":1303},"2026-01-27",2.09,2.146,2.081,532600,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":310,"percent_change":702,"volume":1318,"transactions":9,"vwap":1317},"2026-01-26",2.17,2.07,668500,{"date":1320,"open":1316,"high":1321,"low":1322,"close":1204,"change":447,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1204},"2026-01-23",2.187,2.13,-1.38,770100,{"date":1326,"open":1303,"high":1327,"low":1322,"close":1328,"change":108,"percent_change":944,"volume":1329,"transactions":9,"vwap":1328},"2026-01-22",2.23,2.18,780100,{"date":1331,"open":1316,"high":1332,"low":1333,"close":1205,"change":1082,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1205},"2026-01-21",2.19,2.06,-2.75,1138900,{"date":1337,"open":1328,"high":1338,"low":1310,"close":1328,"change":224,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1328},"2026-01-20",2.2,-2.24,10035100,{"date":1342,"open":1211,"high":1343,"low":1344,"close":1327,"change":251,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1327},"2026-01-16",2.29,2.165,0.45,1266000,{"date":1348,"open":1349,"high":1349,"low":1332,"close":1211,"change":333,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1211},"2026-01-15",2.34,-4.72,738500,{"date":1353,"open":1080,"high":539,"low":1354,"close":1200,"change":293,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1200},"2026-01-14",2.27,0.87,1034400,{"date":1358,"open":1303,"high":1359,"low":1322,"close":1360,"change":502,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-13",2.345,2.31,8.45,1720300,{"date":1364,"open":1213,"high":1213,"low":1365,"close":1322,"change":113,"percent_change":1156,"volume":1366,"transactions":9,"vwap":1322},"2026-01-12",2.02,1824900,{"date":1368,"open":1338,"high":1369,"low":1370,"close":1303,"change":224,"percent_change":311,"volume":1371,"transactions":9,"vwap":1303},"2026-01-09",2.25,2.135,1086000,{"date":1373,"open":1374,"high":1354,"low":1205,"close":1332,"change":447,"percent_change":926,"volume":1375,"transactions":9,"vwap":1332},"2026-01-08",2.24,1078100,{"date":1377,"open":1378,"high":1200,"low":1378,"close":1211,"change":605,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1211},"2026-01-07",2.05,9.36,2125500,{"date":1382,"open":1378,"high":770,"low":1383,"close":1305,"change":301,"percent_change":301,"volume":1384,"transactions":9,"vwap":1305},"2026-01-06",2.015,855400,{"date":1386,"open":1304,"high":1387,"low":1388,"close":1305,"change":430,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1305},"2026-01-05",2.185,1.985,5.18,1423100,{"date":1392,"open":1292,"high":1393,"low":1232,"close":1218,"change":293,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1218},"2026-01-02",1.969,1.05,974100,{"date":1397,"open":1293,"high":1293,"low":1254,"close":1227,"change":224,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1227},"2025-12-31",-2.55,920000,{"date":1401,"open":1305,"high":1305,"low":1402,"close":1293,"change":848,"percent_change":668,"volume":1403,"transactions":9,"vwap":1293},"2025-12-30",1.925,1050700,{"date":1405,"open":726,"high":1370,"low":1365,"close":1305,"change":262,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1305},"2025-12-29",-4.25,891800,{"date":1409,"open":770,"high":1370,"low":1378,"close":1205,"change":419,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1205},"2025-12-26",1.92,1136200,{"date":1413,"open":1304,"high":1210,"low":1304,"close":770,"change":108,"percent_change":932,"volume":1414,"transactions":9,"vwap":770},"2025-12-24",414400,{"date":1416,"open":1333,"high":1317,"low":1218,"close":1365,"change":848,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1365},"2025-12-23",-3.35,1888300,{"date":1420,"open":1317,"high":1322,"low":1383,"close":1310,"change":108,"percent_change":1046,"volume":1421,"transactions":9,"vwap":1310},"2025-12-22",1001800,{"date":1423,"open":1276,"high":1210,"low":1424,"close":1305,"change":293,"percent_change":47,"volume":1425,"transactions":9,"vwap":1305},"2025-12-19",2.0050001,2256500,{"date":1427,"open":1310,"high":1303,"low":1428,"close":1276,"change":326,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1276},"2025-12-18",1.995,-1.95,10574300,{"date":1432,"open":1080,"high":1080,"low":1298,"close":1378,"change":343,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1378},"2025-12-17",-9.29,1761900,{"date":1436,"open":1437,"high":431,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-16",2.405,2.26,-0.17,-7,1092500,{"date":1443,"open":1105,"high":962,"low":1002,"close":751,"change":326,"percent_change":233,"volume":1444,"transactions":9,"vwap":751},"2025-12-15",1056200,{"date":1446,"open":1103,"high":954,"low":1079,"close":539,"change":848,"percent_change":1447,"volume":1448,"transactions":9,"vwap":539},"2025-12-12",-2.76,1287300,{"date":1450,"open":1115,"high":1067,"low":1120,"close":1451,"change":326,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-11",2.54,-1.55,923000,{"date":1455,"open":1091,"high":1091,"low":440,"close":1115,"change":113,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1115},"2025-12-10",-0.39,1017600,{"date":1459,"open":1451,"high":1060,"low":962,"close":952,"change":919,"percent_change":1239,"volume":1460,"transactions":9,"vwap":952},"2025-12-09",981100,{"date":1462,"open":1119,"high":1026,"low":1105,"close":1451,"change":1151,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1451},"2025-12-08",-4.87,1648800,{"date":1466,"open":1061,"high":1026,"low":954,"close":1042,"change":769,"percent_change":82,"volume":1467,"transactions":9,"vwap":1042},"2025-12-05",2036800,{"date":1469,"open":1051,"high":946,"low":954,"close":952,"change":651,"percent_change":1470,"volume":1471,"transactions":9,"vwap":952},"2025-12-04",-7.83,3014400,{"date":1473,"open":1474,"high":1035,"low":1073,"close":1110,"change":148,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1110},"2025-12-03",2.45,15.64,4013600,{"date":1478,"open":1091,"high":1479,"low":751,"close":751,"change":333,"percent_change":1480,"volume":1481,"transactions":9,"vwap":751},"2025-12-02",2.65,-4.33,939100,{"date":1483,"open":1484,"high":1479,"low":1485,"close":1451,"change":1439,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1451},"2025-12-01",2.64,2.505,-6.27,1272900,{"date":1489,"open":1140,"high":946,"low":1091,"close":1051,"change":466,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1051},"2025-11-28",1.12,715700,{"date":1493,"open":539,"high":1051,"low":1474,"close":1494,"change":196,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-26",2.68,8.06,1774900,{"date":1498,"open":539,"high":1499,"low":1078,"close":1500,"change":293,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-25",2.495,2.48,0.81,873100,{"date":1504,"open":1002,"high":1105,"low":1002,"close":1079,"change":293,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1079},"2025-11-24",0.82,894600,{"date":1508,"open":1002,"high":1509,"low":1343,"close":431,"change":108,"percent_change":962,"volume":1510,"transactions":9,"vwap":431},"2025-11-21",2.459,1184300,{"date":1512,"open":1103,"high":1060,"low":1513,"close":1514,"change":1278,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-20",2.36,2.38,-4.8,1763300,{"date":1518,"open":1500,"high":1451,"low":431,"close":440,"change":293,"percent_change":1501,"volume":1519,"transactions":9,"vwap":440},"2025-11-19",1105900,{"date":1521,"open":1002,"high":1522,"low":682,"close":1500,"change":1287,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1500},"2025-11-18",2.525,-0.8,923300,{"date":1526,"open":539,"high":1103,"low":1002,"close":440,"change":466,"percent_change":177,"volume":1527,"transactions":9,"vwap":440},"2025-11-17",1287600,{"date":1529,"open":1002,"high":440,"low":1530,"close":539,"change":293,"percent_change":1505,"volume":1531,"transactions":9,"vwap":539},"2025-11-14",2.37,794100,{"date":1533,"open":1474,"high":962,"low":682,"close":1474,"change":447,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1474},"2025-11-13",-1.21,1534900,{"date":1537,"open":431,"high":954,"low":431,"close":1500,"change":301,"percent_change":301,"volume":1538,"transactions":9,"vwap":1500},"2025-11-12",5977200,{"date":1540,"open":1349,"high":1541,"low":1542,"close":1500,"change":584,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1500},"2025-11-11",2.485,2.32,5.98,685700,{"date":1546,"open":1081,"high":1078,"low":1343,"close":1349,"change":301,"percent_change":301,"volume":1547,"transactions":9,"vwap":1349},"2025-11-10",698600,{"date":1549,"open":1081,"high":1078,"low":1316,"close":1349,"change":326,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1349},"2025-11-07",-1.68,1190800,{"date":1553,"open":1081,"high":1554,"low":1542,"close":1514,"change":251,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1514},"2025-11-06",2.455,0.42,945700,{"date":1558,"open":1369,"high":1514,"low":1374,"close":1530,"change":319,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1530},"2025-11-05",4.87,1586100,{"date":1562,"open":751,"high":431,"low":1369,"close":1438,"change":651,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1438},"2025-11-04",-8.87,1292100,{"date":1566,"open":1484,"high":1479,"low":1530,"close":1500,"change":1151,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1500},"2025-11-03",-4.98,1942600,{"date":1570,"open":1474,"high":1094,"low":1514,"close":1091,"change":737,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1091},"2025-10-31",6.1,1596100,{"date":1574,"open":1500,"high":1093,"low":1474,"close":1079,"change":224,"percent_change":476,"volume":1575,"transactions":9,"vwap":1079},"2025-10-30",930900,{"date":1577,"open":1115,"high":1578,"low":1474,"close":1579,"change":848,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-29",2.599,2.51,-2.71,1333600,{"date":1583,"open":1479,"high":1584,"low":963,"close":1115,"change":848,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1115},"2025-10-28",2.674,-2.64,819100,{"date":1588,"open":954,"high":1589,"low":1579,"close":1479,"change":196,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1479},"2025-10-27",2.79,8.16,1936200,{"date":1593,"open":1349,"high":962,"low":1594,"close":1474,"change":1001,"percent_change":1013,"volume":1595,"transactions":9,"vwap":1474},"2025-10-24",2.321,1814500,{"date":1597,"open":1360,"high":1078,"low":1438,"close":1514,"change":430,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1514},"2025-10-23",4.39,1995900,{"date":1601,"open":1602,"high":1474,"low":1603,"close":1604,"change":456,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-22",2.445,2.21,2.28,-7.32,1510100,{"date":1608,"open":963,"high":1067,"low":1073,"close":1079,"change":310,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1079},"2025-10-21",-3.15,3176800,{"date":1612,"open":1474,"high":963,"low":1613,"close":1451,"change":867,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1451},"2025-10-20",2.305,7.17,2320200,{"date":1617,"open":1079,"high":962,"low":1618,"close":1530,"change":333,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1530},"2025-10-17",2.315,-4.44,2489600,{"date":1622,"open":1205,"high":1056,"low":1205,"close":1500,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1500},"2025-10-16",0.26,11.71,10778700,{"date":1627,"open":1276,"high":1211,"low":1276,"close":1211,"change":196,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1211},"2025-10-15",9.9,1371600,{"date":1631,"open":1210,"high":1210,"low":1632,"close":1365,"change":262,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1365},"2025-10-14",1.99,-4.27,1519400,{"date":1636,"open":1369,"high":1354,"low":1298,"close":726,"change":392,"percent_change":1637,"volume":1638,"transactions":9,"vwap":726},"2025-10-13",-6.22,2127500,{"date":1640,"open":1079,"high":440,"low":1327,"close":1369,"change":689,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1369},"2025-10-10",-6.64,2385700,{"date":1644,"open":1327,"high":1105,"low":1211,"close":1073,"change":502,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1073},"2025-10-09",8.07,2434800,{"date":1648,"open":1438,"high":1343,"low":1316,"close":1327,"change":447,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1327},"2025-10-08",-1.33,1709500,{"date":1652,"open":1369,"high":1653,"low":1213,"close":1438,"change":1287,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1438},"2025-10-07",2.309,-0.88,2031200,{"date":1657,"open":1354,"high":1514,"low":1658,"close":1604,"change":251,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1604},"2025-10-06",2.245,0.44,1640200,{"date":1662,"open":1374,"high":1200,"low":1663,"close":1354,"change":108,"percent_change":1051,"volume":1664,"transactions":9,"vwap":1354},"2025-10-03",2.215,1642700,{"date":1666,"open":1338,"high":1354,"low":1667,"close":1603,"change":108,"percent_change":1589,"volume":1668,"transactions":9,"vwap":1603},"2025-10-02",2.175,2021300,{"date":1670,"open":1671,"high":1200,"low":1310,"close":1204,"change":848,"percent_change":1609,"volume":1672,"transactions":9,"vwap":1204},"2025-10-01",2.225,11036200,{"date":1674,"open":1338,"high":1675,"low":1213,"close":1211,"change":113,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1211},"2025-09-30",2.249,-0.45,898200,{"date":1679,"open":1369,"high":1613,"low":1667,"close":1327,"change":301,"percent_change":301,"volume":1680,"transactions":9,"vwap":1327},"2025-09-29",1168700,{"date":1682,"open":1211,"high":1683,"low":1322,"close":1327,"change":419,"percent_change":1224,"volume":1684,"transactions":9,"vwap":1327},"2025-09-26",2.265,1757400,{"date":1686,"open":1078,"high":1078,"low":1316,"close":1332,"change":242,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1332},"2025-09-25",-9.5,2913900,{"date":1690,"open":1115,"high":1104,"low":1691,"close":1078,"change":1439,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1078},"2025-09-24",2.415,-6.56,1777800,{"date":1695,"open":1014,"high":944,"low":963,"close":952,"change":1287,"percent_change":1696,"volume":1697,"transactions":9,"vwap":952},"2025-09-23",-0.77,3267800,{"date":1699,"open":261,"high":269,"low":1700,"close":1091,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1091},"2025-09-22",2.575,-0.55,-17.41,4005100,{"date":1705,"open":89,"high":1706,"low":195,"close":194,"change":689,"percent_change":1707,"volume":1708,"transactions":9,"vwap":194},"2025-09-19",3.375,-4.82,884300,{"date":1710,"open":309,"high":545,"low":1711,"close":239,"change":1082,"percent_change":1712,"volume":1713,"transactions":9,"vwap":239},"2025-09-18",3.265,-1.78,1267500,{"date":1715,"open":309,"high":297,"low":1716,"close":271,"change":447,"percent_change":1654,"volume":1717,"transactions":9,"vwap":271},"2025-09-17",3.21,1338200,{"date":1719,"open":774,"high":519,"low":1720,"close":309,"change":689,"percent_change":1721,"volume":1722,"transactions":9,"vwap":309},"2025-09-16",3.309,-4.48,1797600,{"date":1724,"open":1110,"high":537,"low":1018,"close":559,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":559},"2025-09-15",0.91,34.21,8094200,{"date":1729,"open":960,"high":960,"low":1730,"close":1068,"change":848,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1068},"2025-09-12",2.645,-2.56,484800,{"date":1734,"open":1094,"high":946,"low":1094,"close":1119,"change":538,"percent_change":309,"volume":1735,"transactions":9,"vwap":1119},"2025-09-11",850100,{"date":1737,"open":1494,"high":1067,"low":1738,"close":1484,"change":326,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1484},"2025-09-10",2.584,-1.49,599800,{"date":1742,"open":1069,"high":1743,"low":1744,"close":1494,"change":447,"percent_change":599,"volume":1745,"transactions":9,"vwap":1494},"2025-09-09",2.735,2.595,745600,{"date":1747,"open":946,"high":946,"low":954,"close":1051,"change":113,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1051},"2025-09-08",-0.37,1218400,{"date":1751,"open":1752,"high":1012,"low":1484,"close":1140,"change":919,"percent_change":1232,"volume":1753,"transactions":9,"vwap":1140},"2025-09-05",2.711,1414700,{"date":1755,"open":1479,"high":1756,"low":1115,"close":1042,"change":319,"percent_change":408,"volume":1757,"transactions":9,"vwap":1042},"2025-09-04",2.695,1311300,{"date":1759,"open":440,"high":1140,"low":1760,"close":963,"change":919,"percent_change":1632,"volume":1761,"transactions":9,"vwap":963},"2025-09-03",2.499,1126900,{"date":1763,"open":954,"high":1067,"low":1474,"close":1579,"change":262,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1579},"2025-09-02",-3.46,697600,{"date":1767,"open":1120,"high":1091,"low":1200,"close":1061,"change":919,"percent_change":1293,"volume":1768,"transactions":9,"vwap":1061},"2025-08-29",1328600,{"date":1770,"open":1061,"high":1069,"low":1120,"close":1103,"change":447,"percent_change":327,"volume":1771,"transactions":9,"vwap":1103},"2025-08-28",838200,{"date":1773,"open":963,"high":1091,"low":1522,"close":1115,"change":251,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1115},"2025-08-27",0.39,403300,{"date":1777,"open":1120,"high":1778,"low":1474,"close":954,"change":419,"percent_change":1779,"volume":1780,"transactions":9,"vwap":954},"2025-08-26",2.615,1.58,757100,{"date":1782,"open":1061,"high":1042,"low":1783,"close":1120,"change":310,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1120},"2025-08-25",2.501,-3.07,546400,{"date":1787,"open":1094,"high":1019,"low":1061,"close":1091,"change":301,"percent_change":301,"volume":1788,"transactions":9,"vwap":1091},"2025-08-22",936600,{"date":1790,"open":1091,"high":1791,"low":1120,"close":1091,"change":251,"percent_change":148,"volume":1792,"transactions":9,"vwap":1091},"2025-08-21",2.675,613300,{"date":1794,"open":1026,"high":1589,"low":539,"close":1061,"change":689,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1061},"2025-08-20",-5.8,1309200,{"date":1798,"open":1110,"high":1195,"low":1799,"close":1026,"change":985,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1026},"2025-08-19",2.701,-3.5,1262400,{"date":1803,"open":1079,"high":1804,"low":1079,"close":1000,"change":128,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1000},"2025-08-18",3.065,16.26,3550600,{"date":1808,"open":1081,"high":962,"low":1081,"close":1079,"change":319,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1079},"2025-08-15",4.68,1156300,{"date":1812,"open":1349,"high":1813,"low":1343,"close":1081,"change":293,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1081},"2025-08-14",2.425,0.86,1000000,{"date":1817,"open":1354,"high":1818,"low":1658,"close":1200,"change":538,"percent_change":747,"volume":1819,"transactions":9,"vwap":1200},"2025-08-13",2.478,1350700,{"date":1821,"open":1079,"high":1105,"low":1338,"close":1374,"change":456,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1374},"2025-08-12",-7.44,906800,{"date":1825,"open":954,"high":1826,"low":1338,"close":1078,"change":310,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1078},"2025-08-11",2.581,-3.2,1771700,{"date":1830,"open":1042,"high":1013,"low":431,"close":440,"change":310,"percent_change":334,"volume":1831,"transactions":9,"vwap":440},"2025-08-08",3322100,{"date":1833,"open":1304,"high":980,"low":1304,"close":1115,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1115},"2025-08-07",0.62,31.63,9159300,{"date":1838,"open":1276,"high":1317,"low":1292,"close":1293,"change":224,"percent_change":1083,"volume":1839,"transactions":9,"vwap":1293},"2025-08-06",771900,{"date":1841,"open":1310,"high":1322,"low":1304,"close":1276,"change":262,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1276},"2025-08-05",-4.29,846300,{"date":1845,"open":1205,"high":1846,"low":1298,"close":1210,"change":1287,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1210},"2025-08-04",2.155,-0.94,1243600,{"date":1850,"open":1305,"high":1332,"low":1632,"close":1205,"change":1001,"percent_change":309,"volume":1851,"transactions":9,"vwap":1205},"2025-08-01",750600,{"date":1853,"open":1316,"high":1338,"low":1305,"close":1378,"change":333,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1378},"2025-07-31",-5.09,499500,{"date":1857,"open":1327,"high":1359,"low":1322,"close":1213,"change":262,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1213},"2025-07-30",-4,936700,{"date":1861,"open":1211,"high":1354,"low":1317,"close":1369,"change":1001,"percent_change":1716,"volume":1862,"transactions":9,"vwap":1369},"2025-07-29",760900,{"date":1864,"open":1369,"high":1683,"low":1328,"close":1328,"change":310,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1328},"2025-07-28",-3.54,471500,{"date":1868,"open":1343,"high":1869,"low":1328,"close":1438,"change":447,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1438},"2025-07-25",2.295,-1.31,570500,{"date":1873,"open":751,"high":751,"low":1671,"close":1343,"change":1151,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1343},"2025-07-24",-5.37,1147000,{"date":1877,"open":1374,"high":1522,"low":1332,"close":1078,"change":196,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1078},"2025-07-23",9.01,1370500,{"date":1881,"open":1604,"high":1080,"low":1882,"close":1211,"change":224,"percent_change":1260,"volume":1883,"transactions":9,"vwap":1211},"2025-07-22",2.145,869800,{"date":1885,"open":1530,"high":1541,"low":1886,"close":1354,"change":224,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1354},"2025-07-21",2.257,-2.16,1307200,{"date":1890,"open":1327,"high":1025,"low":1327,"close":1542,"change":584,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1542},"2025-07-18",6.42,3955500,{"date":1894,"open":1304,"high":1438,"low":1410,"close":1328,"change":382,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1328},"2025-07-17",7.92,2230900,{"date":1898,"open":1303,"high":1327,"low":1276,"close":1365,"change":262,"percent_change":1633,"volume":1899,"transactions":9,"vwap":1365},"2025-07-16",1286000,{"date":1901,"open":1514,"high":682,"low":1210,"close":726,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":726},"2025-07-15",-0.27,-11.34,1718300,{"date":1906,"open":1374,"high":1002,"low":1303,"close":1514,"change":737,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1514},"2025-07-14",6.73,2441000,{"date":1910,"open":1239,"high":1073,"low":1218,"close":1327,"change":860,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1327},"2025-07-11",12.06,4073700,{"date":1914,"open":1365,"high":1283,"low":1214,"close":1632,"change":447,"percent_change":1739,"volume":1915,"transactions":9,"vwap":1632},"2025-07-10",1330900,{"date":1917,"open":1918,"high":1344,"low":1919,"close":1365,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1365},"2025-07-09",1.74,1.73,0.31,18.13,3466700,{"date":1924,"open":1925,"high":1243,"low":1925,"close":920,"change":605,"percent_change":1926,"volume":1927,"transactions":9,"vwap":920},"2025-07-08",1.53,12.5,1574900,{"date":1929,"open":1930,"high":1925,"low":1931,"close":1932,"change":419,"percent_change":1069,"volume":1933,"transactions":9,"vwap":1932},"2025-07-07",1.47,1.44,1.52,570600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":326,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-07-03",1.54,1.56,1.435,1.48,-2.63,728200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1932,"change":251,"percent_change":138,"volume":1947,"transactions":9,"vwap":1932},"2025-07-02",1.5,1.533,1.43,1765700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":769,"percent_change":606,"volume":1954,"transactions":9,"vwap":1953},"2025-07-01",1.4,1.599,1.395,1.51,1068200,{"date":1956,"open":1957,"high":1958,"low":1952,"close":1946,"change":466,"percent_change":1303,"volume":1959,"transactions":9,"vwap":1946},"2025-06-30",1.42,1.475,685600,{"date":1961,"open":1925,"high":1962,"low":1950,"close":1950,"change":1278,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1950},"2025-06-27",1.55,-7.89,8245700,{"date":1966,"open":1953,"high":1967,"low":1930,"close":1932,"change":1287,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1932},"2025-06-26",1.556,-1.3,676700,{"date":1971,"open":1937,"high":1972,"low":1939,"close":1936,"change":1287,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1936},"2025-06-25",1.57,-1.28,472600,{"date":1976,"open":1953,"high":1977,"low":1978,"close":1937,"change":538,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1937},"2025-06-24",1.63,1.493,6.12,941900,{"date":1982,"open":1957,"high":1930,"low":1983,"close":1930,"change":919,"percent_change":591,"volume":1984,"transactions":9,"vwap":1930},"2025-06-23",1.36,819300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1957,"change":1287,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1957},"2025-06-20",1.45,1.46,1.38,-1.39,1058900,{"date":1993,"open":1994,"high":1936,"low":1946,"close":1931,"change":224,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1931},"2025-06-18",1.49,-3.36,971900,{"date":1998,"open":1999,"high":2000,"low":1939,"close":1994,"change":392,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1994},"2025-06-17",1.61,1.624,-8.59,960700,{"date":2004,"open":27,"high":1918,"low":2005,"close":1977,"change":224,"percent_change":640,"volume":2006,"transactions":9,"vwap":1977},"2025-06-16",1.595,989400,{"date":2008,"open":1937,"high":2009,"low":1925,"close":2010,"change":108,"percent_change":361,"volume":2011,"transactions":9,"vwap":2010},"2025-06-13",1.705,1.68,1375000,{"date":2013,"open":1994,"high":2014,"low":1946,"close":2014,"change":430,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-06-12",1.62,6.58,1218600,{"date":2018,"open":1972,"high":2005,"low":1994,"close":1932,"change":224,"percent_change":733,"volume":2019,"transactions":9,"vwap":1932},"2025-06-11",1004800,{"date":2021,"open":27,"high":2022,"low":1925,"close":1972,"change":333,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1972},"2025-06-10",1.715,-6.55,1655500,{"date":2026,"open":1244,"high":1244,"low":1999,"close":2010,"change":224,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2010},"2025-06-09",-2.89,994300,{"date":2030,"open":1944,"high":1259,"low":1944,"close":1919,"change":1623,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1919},"2025-06-06",17.69,1281300,{"date":2034,"open":1932,"high":2035,"low":2036,"close":1930,"change":848,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1930},"2025-06-05",1.525,1.425,-4.55,768500,{"date":2040,"open":1930,"high":2041,"low":1930,"close":1936,"change":108,"percent_change":667,"volume":2042,"transactions":9,"vwap":1936},"2025-06-04",1.565,572200,{"date":2044,"open":1983,"high":2045,"low":2046,"close":1939,"change":737,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1939},"2025-06-03",1.515,1.305,11.28,1120900,{"date":2050,"open":2051,"high":1946,"low":2052,"close":2053,"change":769,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-02",1.28,1.27,1.33,6.4,1223100,{"date":2057,"open":2058,"high":2059,"low":177,"close":2060,"change":848,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-05-30",1.29,1.3,1.25,-5.3,836400,{"date":2064,"open":2051,"high":2065,"low":2060,"close":2066,"change":108,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-05-29",1.35,1.32,4.76,1027400,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":326,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-05-28",1.31,1.24,1.26,-3.08,774400,{"date":2077,"open":1957,"high":2078,"low":2051,"close":2059,"change":310,"percent_change":1795,"volume":2079,"transactions":9,"vwap":2059},"2025-05-27",1.426,839300,{"date":2081,"open":1983,"high":1989,"low":2066,"close":1989,"change":251,"percent_change":39,"volume":2082,"transactions":9,"vwap":1989},"2025-05-23",453300,{"date":2084,"open":2085,"high":1957,"low":2065,"close":2086,"change":251,"percent_change":160,"volume":2087,"transactions":9,"vwap":2086},"2025-05-22",1.39,1.37,664100,{"date":2089,"open":1988,"high":1939,"low":2053,"close":1983,"change":1278,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1983},"2025-05-21",-8.11,945400,{"date":2093,"open":1932,"high":1936,"low":1987,"close":1939,"change":1082,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1939},"2025-05-20",-3.9,745300,{"date":2097,"open":83,"high":1779,"low":2098,"close":1936,"change":382,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1936},"2025-05-19",1.335,11.59,2281300,{"date":2102,"open":2085,"high":1957,"low":83,"close":1989,"change":301,"percent_change":301,"volume":2103,"transactions":9,"vwap":1989},"2025-05-16",1276500,{"date":2105,"open":2086,"high":2085,"low":2059,"close":1989,"change":251,"percent_change":39,"volume":2106,"transactions":9,"vwap":1989},"2025-05-15",621800,{"date":2108,"open":1994,"high":2109,"low":1983,"close":2086,"change":1151,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2086},"2025-05-14",1.498,-8.67,680900,{"date":2113,"open":2014,"high":2014,"low":1930,"close":1944,"change":310,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1944},"2025-05-13",-5.06,945100,{"date":2117,"open":1932,"high":2118,"low":1932,"close":1779,"change":319,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1779},"2025-05-12",1.64,7.48,979700,{"date":2122,"open":1925,"high":1977,"low":1987,"close":1930,"change":848,"percent_change":2037,"volume":2123,"transactions":9,"vwap":1930},"2025-05-09",1169500,{"date":2125,"open":1925,"high":1999,"low":1957,"close":1936,"change":419,"percent_change":1042,"volume":2126,"transactions":9,"vwap":1936},"2025-05-08",1056500,{"date":2128,"open":1937,"high":27,"low":2129,"close":1944,"change":538,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1944},"2025-05-07",1.461,6.38,2353400,{"date":2133,"open":2134,"high":2134,"low":1950,"close":2135,"change":343,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-06",1.59,1.41,-12.96,1060500,{"date":2139,"open":2140,"high":2141,"low":1999,"close":2014,"change":1278,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2014},"2025-05-05",1.7,1.72,-6.9,520800,{"date":2145,"open":2146,"high":1233,"low":2146,"close":1918,"change":319,"percent_change":2147,"volume":1215,"transactions":9,"vwap":1918},"2025-05-02",1.65,6.75,{"date":2149,"open":1977,"high":2150,"low":1962,"close":1977,"change":113,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1977},"2025-05-01",1.655,-0.61,563500,{"date":2154,"open":1937,"high":2146,"low":2155,"close":2118,"change":108,"percent_change":626,"volume":2156,"transactions":9,"vwap":2118},"2025-04-30",1.481,509400,{"date":2158,"open":1999,"high":2118,"low":1937,"close":1779,"change":326,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1779},"2025-04-29",-2.47,411300,{"date":2162,"open":1972,"high":2163,"low":1925,"close":2014,"change":769,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2014},"2025-04-28",1.67,5.19,1090300,{"date":2167,"open":2168,"high":2169,"low":1994,"close":1936,"change":848,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1936},"2025-04-25",1.6,1.636,-4.35,1277900,{"date":2173,"open":2118,"high":2118,"low":2174,"close":1999,"change":301,"percent_change":301,"volume":2175,"transactions":9,"vwap":1999},"2025-04-24",1.505,1316200,{"date":2177,"open":2168,"high":1918,"low":1937,"close":1999,"change":919,"percent_change":1716,"volume":2178,"transactions":9,"vwap":1999},"2025-04-23",3668700,{"date":181,"open":2135,"high":1999,"low":2065,"close":1937,"change":737,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1937},10.64,2671400]