[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDIT":3,"homepage-market-summary":31,"stock-historical-EDIT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EDIT","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},"Editas Medicine, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Editas Medicine Inc is a clinical-stage genome editing company dedicated to developing potentially transformative genomic medicines to treat a broad range of serious diseases. The company focuses on developing a proprietary gene editing platform based on CRISPR technology and continues to expand its capabilities. CRISPR uses a protein-RNA complex composed of an enzyme, including either Cas9 (CRISPR-associated protein 9) or Cas12a (CRISPR from Prevotella and Francisella 1, also known as Cpf1). The company has a single operating segment, which is the business of developing and commercializing gene editing technology.","87","Cambridge, 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},2.62,2.57,2.63,2.51,2.52,0.1,3.97,2160625.874432,13191,2.5757,4.537,1.66,2204328.340148412,33.4,2682,{"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},1.29,2244728,819325585.037103,67.95,"2025-04-22",[183,184,192,201,210,218,228,237,248,259,269,279,289,296,303,312,319,327,335,346,354,363,372,380,388,399,408,416,426,433,443,452,459,466,475,485,494,501,508,516,523,529,536,543,550,557,564,570,578,585,593,599,607,614,620,624,629,633,639,644,651,658,667,672,678,684,690,695,699,705,710,715,720,725,730,736,743,749,754,761,765,770,775,780,785,789,795,802,808,816,822,827,831,835,839,844,850,854,858,862,867,870,873,878,886,891,896,901,907,913,918,921,927,932,937,944,950,956,962,967,972,976,981,985,988,991,995,999,1003,1010,1015,1021,1027,1032,1038,1043,1049,1054,1058,1062,1066,1070,1074,1078,1084,1090,1099,1106,1113,1120,1128,1134,1139,1144,1150,1156,1163,1170,1175,1182,1189,1194,1198,1204,1209,1215,1223,1229,1234,1239,1244,1247,1252,1255,1260,1265,1270,1275,1280,1286,1292,1297,1303,1306,1310,1314,1318,1323,1327,1330,1333,1337,1342,1347,1351,1356,1360,1363,1367,1372,1377,1381,1386,1390,1395,1400,1405,1409,1414,1419,1423,1427,1431,1435,1439,1443,1447,1451,1456,1461,1464,1467,1471,1475,1479,1482,1486,1490,1493,1497,1501,1505,1509,1514,1518,1526,1531,1535,1540,1547,1554,1561,1568,1575,1580,1587,1595,1602,1609,1616,1621,1627,1633,1637,1640,1644,1648,1652,1656,1659,1664,1668,1673,1677,1682,1686,1689,1694,1698,1701,1705,1709,1713,1717,1720,1725,1730,1734,1737,1740,1745,1748,1752,1757,1761,1764,1769,1774,1777,1781,1785,1789,1793,1797,1801,1805,1810,1815,1820,1824,1828,1833,1837,1842,1847,1851,1855,1858,1862,1866,1871,1875,1880,1884,1888,1891,1896,1900,1903,1906,1911,1916,1920,1925,1930,1933,1936,1942,1949,1955,1959,1963,1967,1971,1974,1978,1981,1984,1987,1991,1997,2005,2011,2018,2024,2031,2036,2042,2049,2055,2060,2065,2071,2076,2080,2085,2090,2093,2097,2101,2107,2110,2116,2120,2123],{"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":16,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.61,-0.05,-1.95,1544253.606694,10234,2.5667,{"date":193,"open":186,"high":194,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.72,2.55,-0.02,-0.77,1625840.33274,9598,2.6159,{"date":202,"open":203,"high":16,"low":19,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.54,2.59,0.08,3.19,1569545.78001,10542,2.5759,{"date":211,"open":195,"high":195,"low":212,"close":19,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.42,-0.07,-2.71,2204438.006091,11664,2.4809,{"date":219,"open":220,"high":221,"low":17,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.76,2.78,2.58,-0.17,-6.18,3119307.5104,11648,2.6057,{"date":229,"open":230,"high":220,"low":231,"close":232,"change":108,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.66,2.545,2.75,2.23,2590491.38682,9990,2.6459,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.12,3.14,2.67,2.69,-0.23,-7.88,5166778.173173,19895,2.8556,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.86,2.93,2.805,2.92,0.09,3.18,2295646.904873,14042,2.8803,{"date":260,"open":220,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",2.89,2.695,2.83,0.13,4.81,2490534.516682,12041,2.8327,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":196,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",2.73,2.825,2.68,2.7,-0.74,17031531.624891,12026,2.7078,{"date":280,"open":281,"high":282,"low":283,"close":194,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.8,2.945,2.71,0.01,0.37,3515907.774106,19930,2.8394,{"date":290,"open":291,"high":271,"low":18,"close":283,"change":205,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",2.65,3.04,2493469.036962,13422,2.6958,{"date":297,"open":274,"high":283,"low":204,"close":18,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",-0.11,-4.01,1679306.585837,12374,2.6252,{"date":304,"open":194,"high":305,"low":230,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",2.815,2.74,0.04,1.48,1685823.527858,15777,2.7478,{"date":313,"open":273,"high":194,"low":16,"close":274,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",0.05,1.89,2463715.662065,13825,2.674,{"date":320,"open":321,"high":321,"low":16,"close":291,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",2.77,-0.12,-4.33,2548618.20207,10881,2.6661,{"date":328,"open":329,"high":329,"low":321,"close":321,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",3.06,-0.26,-8.58,2963135.611246,12936,2.8355,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",3.2,3.215,3.01,3.03,-0.2,-6.19,2276227.035627,14262,3.0712,{"date":347,"open":292,"high":348,"low":292,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",3.23,0.15,4.87,1390713.519205,8287,3.1515,{"date":355,"open":82,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":199,"vwap":362},"2026-09-03",3.13,3,3.08,0.008,0.26,1378260.516782,3.0407,{"date":364,"open":82,"high":348,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.98,3.072,0.002,0.07,1673065.216861,12012,3.0684,{"date":373,"open":357,"high":374,"low":365,"close":375,"change":284,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",3.155,3.07,0.33,1226619.870467,9133,3.0839,{"date":381,"open":239,"high":240,"low":382,"close":329,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",3.025,-0.1,-3.16,2076018.078848,10801,3.0835,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",3.25,3.41,3.15,3.16,-0.14,-4.24,3271636.963949,16384,3.2916,{"date":400,"open":401,"high":89,"low":392,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",3.17,3.3,0.12,3.77,2666905.385429,14710,3.3007,{"date":409,"open":410,"high":411,"low":393,"close":255,"change":383,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",3.4,3.515,-3.05,2947996.46619,14683,3.2473,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",3.05,3.33,3.28,0.28,9.33,4212991.100251,17152,3.2287,{"date":427,"open":240,"high":255,"low":428,"close":357,"change":298,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",2.97,-3.54,2062340.803209,14156,3.0216,{"date":434,"open":365,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",3.245,2.95,3.11,0.17,5.78,2116472.052638,9250,3.1305,{"date":444,"open":401,"high":445,"low":253,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",3.2291,2.94,-0.31,-9.54,4249929.82186,15453,3.0275,{"date":453,"open":339,"high":402,"low":454,"close":390,"change":285,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",2.99,12.85,9627454.444035,27508,3.1677,{"date":460,"open":261,"high":454,"low":281,"close":461,"change":307,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",2.88,1.41,2228482.983992,11762,2.8611,{"date":467,"open":281,"high":468,"low":321,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",2.895,2.84,0.02,0.71,2110826.41139,9122,2.8349,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":284,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",2.81,2.845,2.715,2.82,0.36,1473130.258682,10599,2.7916,{"date":486,"open":487,"high":488,"low":477,"close":477,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",2.85,2.9,-0.03,-1.06,1233592.861509,8122,2.8513,{"date":495,"open":496,"high":382,"low":480,"close":469,"change":298,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",2.96,-3.73,1628338.068895,10697,2.8842,{"date":502,"open":469,"high":454,"low":263,"close":436,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",0.14,4.98,1902769.004559,12724,2.9353,{"date":509,"open":469,"high":510,"low":511,"close":477,"change":213,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",2.8999,2.79,-2.43,1463685.643807,10902,2.8358,{"date":517,"open":454,"high":82,"low":518,"close":461,"change":196,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",2.87,-0.69,1683079.936608,16513,2.9398,{"date":524,"open":480,"high":240,"low":477,"close":488,"change":349,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",5.45,3424593.181318,25684,2.9845,{"date":530,"open":511,"high":518,"low":531,"close":232,"change":196,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",2.745,-0.72,1934317.772556,13572,2.7972,{"date":537,"open":242,"high":221,"low":538,"close":321,"change":403,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",2.64,4.53,1529632.859471,11555,2.7377,{"date":544,"open":545,"high":291,"low":546,"close":291,"change":368,"percent_change":283,"volume":547,"transactions":548,"vwap":549},"2026-08-03",2.6,2.53,767378.765274,6654,2.6053,{"date":551,"open":241,"high":552,"low":546,"close":222,"change":298,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",2.7025,-4.09,1178338.426202,7999,2.5926,{"date":558,"open":545,"high":559,"low":545,"close":242,"change":254,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",2.705,3.46,832452.407151,8241,2.6729,{"date":565,"open":204,"high":230,"low":546,"close":545,"change":196,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",-0.76,1520053.334906,9752,2.5884,{"date":571,"open":241,"high":572,"low":20,"close":16,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",2.675,-0.06,-2.24,1462944.112315,9266,2.6029,{"date":579,"open":18,"high":580,"low":581,"close":273,"change":205,"percent_change":358,"volume":582,"transactions":583,"vwap":584},"2026-07-27",2.725,2.603,934505.172814,7879,2.6839,{"date":586,"open":232,"high":587,"low":204,"close":545,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",2.755,-0.13,-4.76,1514354.758105,8835,2.6415,{"date":594,"open":283,"high":321,"low":242,"close":271,"change":187,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",-1.8,1435980.413014,9924,2.7213,{"date":600,"open":487,"high":601,"low":602,"close":221,"change":298,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",2.885,2.7301,-3.81,1038324.497826,8373,2.7666,{"date":608,"open":250,"high":609,"low":610,"close":261,"change":284,"percent_change":153,"volume":611,"transactions":612,"vwap":613},"2026-07-21",2.955,2.855,1146193.421458,9805,2.8921,{"date":615,"open":496,"high":375,"low":487,"close":461,"change":383,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",-3.36,1402409.35295,11196,2.907,{"date":621,"open":281,"high":382,"low":321,"close":365,"change":21,"percent_change":622,"volume":623,"transactions":9,"vwap":365},"2026-07-17",3.47,1748800,{"date":625,"open":357,"high":339,"low":480,"close":461,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":461},"2026-07-16",-0.16,-5.26,1385700,{"date":630,"open":392,"high":401,"low":454,"close":292,"change":322,"percent_change":631,"volume":632,"transactions":9,"vwap":292},"2026-07-15",-3.8,1602800,{"date":634,"open":255,"high":635,"low":636,"close":393,"change":637,"percent_change":637,"volume":638,"transactions":9,"vwap":393},"2026-07-14",3.21,3.051,0,1843200,{"date":640,"open":206,"high":641,"low":292,"close":393,"change":383,"percent_change":642,"volume":643,"transactions":9,"vwap":393},"2026-07-13",3.192,-3.07,2067700,{"date":645,"open":646,"high":420,"low":496,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",3.27,3.26,-0.04,-1.21,3592200,{"date":652,"open":653,"high":654,"low":647,"close":402,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":402},"2026-07-09",3.65,3.72,-0.37,-10.08,3489900,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",3.69,3.815,3.615,3.67,-0.08,-2.13,2454800,{"date":668,"open":653,"high":661,"low":669,"close":670,"change":21,"percent_change":306,"volume":671,"transactions":9,"vwap":670},"2026-07-07",3.52,3.75,2819400,{"date":673,"open":674,"high":675,"low":676,"close":653,"change":637,"percent_change":637,"volume":677,"transactions":9,"vwap":653},"2026-07-06",3.6,3.79,3.55,2951100,{"date":679,"open":419,"high":680,"low":681,"close":653,"change":285,"percent_change":682,"volume":683,"transactions":9,"vwap":653},"2026-07-02",3.68,3.317,11.28,4200600,{"date":685,"open":686,"high":687,"low":356,"close":420,"change":307,"percent_change":688,"volume":689,"transactions":9,"vwap":420},"2026-07-01",3.24,3.485,1.23,2983900,{"date":691,"open":206,"high":692,"low":437,"close":686,"change":307,"percent_change":693,"volume":694,"transactions":9,"vwap":686},"2026-06-30",3.275,1.25,1844500,{"date":696,"open":518,"high":348,"low":518,"close":337,"change":153,"percent_change":697,"volume":698,"transactions":9,"vwap":337},"2026-06-29",12.28,3038300,{"date":700,"open":220,"high":701,"low":194,"close":487,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":487},"2026-06-26",2.935,0.11,4.01,6394400,{"date":706,"open":511,"high":428,"low":707,"close":306,"change":573,"percent_change":708,"volume":709,"transactions":9,"vwap":306},"2026-06-25",2.645,-2.14,2787000,{"date":711,"open":587,"high":712,"low":587,"close":281,"change":307,"percent_change":713,"volume":714,"transactions":9,"vwap":281},"2026-06-24",2.965,1.45,3815800,{"date":716,"open":194,"high":717,"low":194,"close":220,"change":648,"percent_change":718,"volume":719,"transactions":9,"vwap":220},"2026-06-23",2.91,-1.43,1991700,{"date":721,"open":274,"high":461,"low":722,"close":281,"change":702,"percent_change":723,"volume":724,"transactions":9,"vwap":281},"2026-06-22",2.692,4.09,2918700,{"date":726,"open":18,"high":559,"low":727,"close":242,"change":503,"percent_change":728,"volume":729,"transactions":9,"vwap":242},"2026-06-18",2.565,5.49,3286400,{"date":731,"open":732,"high":241,"low":732,"close":195,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":195},"2026-06-17",2.39,0.19,8.05,3230500,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":383,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-16",2.47,2.35,2.36,-4.07,2258700,{"date":744,"open":195,"high":291,"low":745,"close":746,"change":648,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-15",2.44,2.46,-1.6,2466300,{"date":750,"open":746,"high":545,"low":751,"close":752,"change":108,"percent_change":746,"volume":753,"transactions":9,"vwap":752},"2026-06-12",2.43,2.5,1907200,{"date":755,"open":756,"high":757,"low":758,"close":745,"change":648,"percent_change":759,"volume":760,"transactions":9,"vwap":745},"2026-06-11",2.48,2.525,2.38,-1.61,2235600,{"date":762,"open":186,"high":273,"low":746,"close":756,"change":223,"percent_change":763,"volume":764,"transactions":9,"vwap":756},"2026-06-10",-6.42,1486000,{"date":766,"open":18,"high":306,"low":767,"close":291,"change":768,"percent_change":733,"volume":769,"transactions":9,"vwap":291},"2026-06-09",2.485,0.005,1877600,{"date":771,"open":220,"high":220,"low":186,"close":707,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":707},"2026-06-08",-0.065,-2.4,1477600,{"date":776,"open":428,"high":357,"low":18,"close":283,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":283},"2026-06-05",-0.28,-9.36,2366200,{"date":781,"open":221,"high":356,"low":321,"close":454,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":454},"2026-06-04",0.21,7.55,2512800,{"date":786,"open":281,"high":717,"low":18,"close":221,"change":648,"percent_change":787,"volume":788,"transactions":9,"vwap":221},"2026-06-03",-1.42,3205700,{"date":790,"open":420,"high":791,"low":252,"close":480,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":480},"2026-06-02",3.29,-0.52,-15.57,3919100,{"date":796,"open":797,"high":798,"low":791,"close":799,"change":322,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-01",3.38,3.51,3.34,-3.47,3101700,{"date":803,"open":391,"high":804,"low":686,"close":560,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":560},"2026-05-29",3.5,0.03,0.87,3910800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":394,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-28",3.57,3.577,3.36,3.43,-3.92,4965100,{"date":817,"open":435,"high":818,"low":819,"close":810,"change":54,"percent_change":820,"volume":821,"transactions":9,"vwap":810},"2026-05-27",3.94,3.22,15.91,16930100,{"date":823,"open":746,"high":410,"low":824,"close":358,"change":143,"percent_change":825,"volume":826,"transactions":9,"vwap":358},"2026-05-26",2.41,11.59,9667400,{"date":828,"open":241,"high":272,"low":829,"close":220,"change":254,"percent_change":89,"volume":830,"transactions":9,"vwap":220},"2026-05-22",2.665,1021300,{"date":832,"open":195,"high":262,"low":833,"close":241,"change":368,"percent_change":242,"volume":834,"transactions":9,"vwap":241},"2026-05-21",2.524,976900,{"date":836,"open":746,"high":16,"low":746,"close":545,"change":503,"percent_change":837,"volume":838,"transactions":9,"vwap":545},"2026-05-20",5.69,1373600,{"date":840,"open":203,"high":841,"low":212,"close":746,"change":213,"percent_change":842,"volume":843,"transactions":9,"vwap":746},"2026-05-19",2.56,-2.77,998400,{"date":845,"open":18,"high":242,"low":846,"close":546,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":546},"2026-05-18",2.473,-0.09,-3.44,1257500,{"date":851,"open":281,"high":461,"low":727,"close":16,"change":243,"percent_change":852,"volume":853,"transactions":9,"vwap":16},"2026-05-15",-8.07,1277200,{"date":855,"open":488,"high":446,"low":271,"close":487,"change":187,"percent_change":856,"volume":857,"transactions":9,"vwap":487},"2026-05-14",-1.72,1136600,{"date":859,"open":251,"high":282,"low":250,"close":488,"change":489,"percent_change":860,"volume":861,"transactions":9,"vwap":488},"2026-05-13",-1.02,925900,{"date":863,"open":418,"high":358,"low":864,"close":251,"change":588,"percent_change":865,"volume":866,"transactions":9,"vwap":251},"2026-05-12",2.905,-4.25,1021000,{"date":868,"open":437,"high":646,"low":340,"close":329,"change":187,"percent_change":759,"volume":869,"transactions":9,"vwap":329},"2026-05-11",1095500,{"date":871,"open":340,"high":348,"low":340,"close":437,"change":205,"percent_change":538,"volume":872,"transactions":9,"vwap":437},"2026-05-08",1114800,{"date":874,"open":348,"high":390,"low":428,"close":340,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":340},"2026-05-07",-0.145,-4.57,1441500,{"date":879,"open":880,"high":255,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-06",3.1,3.045,3.175,0.135,4.44,1245200,{"date":887,"open":888,"high":393,"low":253,"close":292,"change":307,"percent_change":889,"volume":890,"transactions":9,"vwap":292},"2026-05-05",3.02,1.33,1270600,{"date":892,"open":461,"high":893,"low":461,"close":357,"change":21,"percent_change":894,"volume":895,"transactions":9,"vwap":357},"2026-05-04",3.085,3.45,980100,{"date":897,"open":898,"high":898,"low":469,"close":488,"change":383,"percent_change":899,"volume":900,"transactions":9,"vwap":488},"2026-05-01",2.985,-3.33,858600,{"date":902,"open":480,"high":903,"low":480,"close":357,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":357},"2026-04-30",3.065,0.18,6.38,1148200,{"date":908,"open":909,"high":329,"low":321,"close":480,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":480},"2026-04-29",3.015,-0.24,-7.84,1213800,{"date":914,"open":461,"high":915,"low":610,"close":329,"change":438,"percent_change":916,"volume":917,"transactions":9,"vwap":329},"2026-04-28",3.075,5.88,1269800,{"date":919,"open":487,"high":239,"low":477,"close":261,"change":196,"percent_change":519,"volume":920,"transactions":9,"vwap":261},"2026-04-27",1771000,{"date":922,"open":348,"high":348,"low":923,"close":717,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":717},"2026-04-24",2.875,-0.3,-9.35,1513800,{"date":928,"open":402,"high":929,"low":240,"close":635,"change":322,"percent_change":930,"volume":931,"transactions":9,"vwap":635},"2026-04-23",3.385,-3.6,1195600,{"date":933,"open":419,"high":934,"low":692,"close":419,"change":805,"percent_change":935,"volume":936,"transactions":9,"vwap":419},"2026-04-22",3.465,0.91,1093400,{"date":938,"open":939,"high":940,"low":390,"close":402,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":402},"2026-04-21",3.59,3.592,-0.27,-7.56,1596800,{"date":945,"open":946,"high":653,"low":947,"close":810,"change":205,"percent_change":948,"volume":949,"transactions":9,"vwap":810},"2026-04-20",3.44,3.374,2.29,1831100,{"date":951,"open":410,"high":952,"low":812,"close":953,"change":503,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-17",3.555,3.49,4.18,1638600,{"date":957,"open":958,"high":410,"low":959,"close":958,"change":196,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-16",3.35,3.221,-0.59,1376600,{"date":963,"open":89,"high":964,"low":965,"close":89,"change":196,"percent_change":960,"volume":966,"transactions":9,"vwap":89},"2026-04-15",3.575,3.325,1570100,{"date":968,"open":348,"high":676,"low":348,"close":969,"change":733,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-14",3.39,5.94,2318000,{"date":973,"open":717,"high":647,"low":261,"close":337,"change":360,"percent_change":974,"volume":975,"transactions":9,"vwap":337},"2026-04-13",8.84,2392800,{"date":977,"open":717,"high":436,"low":978,"close":446,"change":314,"percent_change":979,"volume":980,"transactions":9,"vwap":446},"2026-04-10",2.785,1.73,1594000,{"date":982,"open":232,"high":253,"low":283,"close":261,"change":264,"percent_change":983,"volume":984,"transactions":9,"vwap":261},"2026-04-09",4.71,1346500,{"date":986,"open":461,"high":446,"low":572,"close":220,"change":470,"percent_change":39,"volume":987,"transactions":9,"vwap":220},"2026-04-08",1058700,{"date":989,"open":283,"high":220,"low":841,"close":306,"change":470,"percent_change":160,"volume":990,"transactions":9,"vwap":306},"2026-04-07",1542100,{"date":992,"open":230,"high":480,"low":538,"close":194,"change":314,"percent_change":993,"volume":994,"transactions":9,"vwap":194},"2026-04-06",1.87,1932700,{"date":996,"open":17,"high":242,"low":546,"close":241,"change":108,"percent_change":997,"volume":998,"transactions":9,"vwap":241},"2026-04-02",2.3,1125200,{"date":1000,"open":20,"high":232,"low":752,"close":186,"change":503,"percent_change":1001,"volume":1002,"transactions":9,"vwap":186},"2026-04-01",5.67,2063100,{"date":1004,"open":1005,"high":1006,"low":1005,"close":738,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":738},"2026-03-31",2.25,2.515,0.24,10.76,1882600,{"date":1011,"open":233,"high":1012,"low":1013,"close":233,"change":637,"percent_change":637,"volume":1014,"transactions":9,"vwap":233},"2026-03-30",2.275,2.13,1774700,{"date":1016,"open":1017,"high":948,"low":1018,"close":233,"change":847,"percent_change":1019,"volume":1020,"transactions":9,"vwap":233},"2026-03-27",2.28,2.17,-3.88,1653500,{"date":1022,"open":1017,"high":1023,"low":1024,"close":1025,"change":637,"percent_change":637,"volume":1026,"transactions":9,"vwap":1025},"2026-03-26",2.475,2.24,2.32,1705700,{"date":1028,"open":948,"high":1029,"low":1030,"close":1025,"change":368,"percent_change":437,"volume":1031,"transactions":9,"vwap":1025},"2026-03-25",2.375,2.285,1032700,{"date":1033,"open":1034,"high":740,"low":233,"close":1005,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1005},"2026-03-24",2.34,-0.15,-6.25,1186800,{"date":1039,"open":1040,"high":1041,"low":739,"close":1040,"change":108,"percent_change":841,"volume":1042,"transactions":9,"vwap":1040},"2026-03-23",2.4,2.49,1237000,{"date":1044,"open":739,"high":1045,"low":1046,"close":1034,"change":113,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1034},"2026-03-20",2.45,2.31,-0.43,1780300,{"date":1050,"open":948,"high":1051,"low":1052,"close":739,"change":637,"percent_change":637,"volume":1053,"transactions":9,"vwap":739},"2026-03-19",2.415,2.245,1241000,{"date":1055,"open":751,"high":1045,"low":997,"close":739,"change":298,"percent_change":1056,"volume":1057,"transactions":9,"vwap":739},"2026-03-18",-4.47,1112500,{"date":1059,"open":20,"high":231,"low":212,"close":746,"change":664,"percent_change":1060,"volume":1061,"transactions":9,"vwap":746},"2026-03-17",-3.15,904900,{"date":1063,"open":746,"high":204,"low":1045,"close":203,"change":21,"percent_change":1064,"volume":1065,"transactions":9,"vwap":203},"2026-03-16",4.1,1212300,{"date":1067,"open":545,"high":538,"low":1051,"close":745,"change":383,"percent_change":1068,"volume":1069,"transactions":9,"vwap":745},"2026-03-13",-3.94,1218600,{"date":1071,"open":545,"high":538,"low":746,"close":203,"change":322,"percent_change":1072,"volume":1073,"transactions":9,"vwap":203},"2026-03-12",-4.51,1518000,{"date":1075,"open":186,"high":274,"low":195,"close":230,"change":470,"percent_change":1076,"volume":1077,"transactions":9,"vwap":230},"2026-03-11",0.76,1971000,{"date":1079,"open":824,"high":1080,"low":1081,"close":538,"change":143,"percent_change":1082,"volume":1083,"transactions":9,"vwap":538},"2026-03-10",2.765,2.37,13.79,4401700,{"date":1085,"open":1086,"high":738,"low":1087,"close":1025,"change":143,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1025},"2026-03-09",1.98,1.975,16,4948200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-06",1.88,2.04,1.82,2,0.105,5.54,2269700,{"date":1100,"open":1101,"high":1101,"low":315,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-05",2.175,1.895,-0.295,-13.47,1830600,{"date":1107,"open":1108,"high":1017,"low":1109,"close":1110,"change":349,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-04",2.05,2.025,2.19,7.35,2117500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1093,"change":298,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1093},"2026-03-03",2.06,2.095,1.97,-5.12,1574400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":187,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-02",2.08,2.195,2.07,2.15,-2.27,1043100,{"date":1129,"open":1130,"high":1030,"low":1130,"close":1131,"change":470,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-27",2.11,2.2,0.92,1946800,{"date":1135,"open":1013,"high":1136,"low":1108,"close":1137,"change":314,"percent_change":739,"volume":1138,"transactions":9,"vwap":1137},"2026-02-26",2.215,2.18,2131900,{"date":1140,"open":1125,"high":233,"low":1141,"close":1013,"change":470,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1013},"2026-02-25",2.09,0.95,1613600,{"date":1145,"open":1146,"high":948,"low":1146,"close":1130,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1130},"2026-02-24",1.91,0.22,11.64,3608000,{"date":1151,"open":1152,"high":1146,"low":1153,"close":315,"change":21,"percent_change":1154,"volume":1155,"transactions":9,"vwap":315},"2026-02-23",1.77,1.76,5.59,1446900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":196,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-02-20",1.79,1.8,1.72,-1.1,1534200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":254,"percent_change":1169,"volume":764,"transactions":9,"vwap":1168},"2026-02-19",1.71,1.815,1.67,1.81,5.23,{"date":1171,"open":1160,"high":1153,"low":1172,"close":1160,"change":196,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1160},"2026-02-18",1.695,-1.15,984000,{"date":1176,"open":1177,"high":1158,"low":1178,"close":1179,"change":196,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-17",1.75,1.705,1.74,-1.14,665800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1153,"change":205,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1153},"2026-02-13",1.7,1.827,1.69,4.76,1330200,{"date":1190,"open":1168,"high":1168,"low":1167,"close":1191,"change":847,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-12",1.68,-5.08,1550300,{"date":1195,"open":1158,"high":1168,"low":1184,"close":1152,"change":113,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1152},"2026-02-11",-0.56,963300,{"date":1199,"open":1094,"high":1200,"low":1152,"close":1201,"change":489,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-10",1.84,1.78,-1.66,1228400,{"date":1205,"open":1158,"high":1206,"low":1179,"close":1168,"change":113,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1168},"2026-02-09",1.83,-0.55,1026000,{"date":1210,"open":1201,"high":1211,"low":979,"close":1094,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1094},"2026-02-06",1.845,0.155,9.31,1930400,{"date":1216,"open":1217,"high":1218,"low":27,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-05",1.92,1.95,1.665,-0.285,-14.62,2224800,{"date":1224,"open":1115,"high":1225,"low":1226,"close":1218,"change":298,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2026-02-04",2.065,1.93,-5.34,1364200,{"date":1230,"open":1231,"high":1130,"low":1232,"close":1115,"change":314,"percent_change":1041,"volume":1233,"transactions":9,"vwap":1115},"2026-02-03",2.02,1.965,1633600,{"date":1235,"open":1236,"high":1124,"low":1218,"close":1237,"change":470,"percent_change":103,"volume":1238,"transactions":9,"vwap":1237},"2026-02-02",1.99,2.01,1544600,{"date":1240,"open":1241,"high":1225,"low":1217,"close":1236,"change":213,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1236},"2026-01-30",2.03,-3.4,1725500,{"date":1245,"open":1108,"high":1130,"low":1237,"close":1115,"change":637,"percent_change":637,"volume":1246,"transactions":9,"vwap":1115},"2026-01-29",1325300,{"date":1248,"open":1013,"high":1249,"low":1231,"close":1115,"change":187,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1115},"2026-01-28",2.135,-2.37,1369100,{"date":1253,"open":1122,"high":1018,"low":1115,"close":1130,"change":314,"percent_change":751,"volume":1254,"transactions":9,"vwap":1130},"2026-01-27",1276800,{"date":1256,"open":1257,"high":1257,"low":1108,"close":1115,"change":383,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1115},"2026-01-26",2.16,-4.63,1377300,{"date":1261,"open":758,"high":732,"low":1125,"close":1257,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1257},"2026-01-23",-0.22,-9.24,2248500,{"date":1266,"open":1267,"high":751,"low":1130,"close":758,"change":360,"percent_change":1268,"volume":1269,"transactions":9,"vwap":758},"2026-01-22",2.14,12.26,3566800,{"date":1271,"open":1231,"high":1272,"low":1231,"close":1272,"change":21,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-21",2.12,4.95,1992500,{"date":1276,"open":1236,"high":1115,"low":1277,"close":1231,"change":113,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1231},"2026-01-20",1.921,-0.49,1739000,{"date":1281,"open":1282,"high":1283,"low":1095,"close":1241,"change":573,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1241},"2026-01-16",2.1,2.105,-2.87,2201500,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1141,"change":588,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1141},"2026-01-15",2.22,2.055,-5.86,1923500,{"date":1293,"open":1130,"high":1012,"low":1294,"close":1288,"change":264,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2026-01-14",2.072,6.22,2925100,{"date":1298,"open":1013,"high":1299,"low":1300,"close":1141,"change":648,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1141},"2026-01-13",2.142,2.041,-1.88,1322900,{"date":1304,"open":1282,"high":1267,"low":1236,"close":1013,"change":108,"percent_change":488,"volume":1305,"transactions":9,"vwap":1013},"2026-01-12",1866900,{"date":1307,"open":1257,"high":1131,"low":1115,"close":1124,"change":213,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1124},"2026-01-09",-3.27,1068700,{"date":1311,"open":1125,"high":1125,"low":1124,"close":1267,"change":196,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1267},"2026-01-08",-0.93,1234300,{"date":1315,"open":1257,"high":1024,"low":1013,"close":1257,"change":470,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1257},"2026-01-07",0.93,2724400,{"date":1319,"open":1237,"high":1125,"low":1320,"close":1267,"change":349,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1267},"2026-01-06",1.995,7.54,2394800,{"date":1324,"open":1115,"high":1272,"low":1218,"close":1236,"change":573,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1236},"2026-01-05",-2.93,2199900,{"date":1328,"open":1115,"high":1122,"low":1117,"close":1108,"change":637,"percent_change":637,"volume":1329,"transactions":9,"vwap":1108},"2026-01-02",2073800,{"date":1331,"open":1093,"high":1141,"low":1231,"close":1108,"change":284,"percent_change":54,"volume":1332,"transactions":9,"vwap":1108},"2025-12-31",1709700,{"date":1334,"open":1141,"high":1013,"low":1231,"close":1093,"change":573,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1093},"2025-12-30",-2.86,1663300,{"date":1338,"open":1013,"high":1339,"low":1108,"close":1282,"change":213,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1282},"2025-12-29",2.145,-3.23,2009400,{"date":1343,"open":1131,"high":1131,"low":1344,"close":1018,"change":648,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1018},"2025-12-26",2.131,-1.81,1260700,{"date":1348,"open":1018,"high":1024,"low":1018,"close":1349,"change":470,"percent_change":935,"volume":1350,"transactions":9,"vwap":1349},"2025-12-24",2.21,702300,{"date":1352,"open":1046,"high":1353,"low":1272,"close":1110,"change":394,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1110},"2025-12-23",2.33,-6.01,2533200,{"date":1357,"open":740,"high":1358,"low":1353,"close":1353,"change":113,"percent_change":1047,"volume":1359,"transactions":9,"vwap":1353},"2025-12-22",2.439,1520700,{"date":1361,"open":1081,"high":746,"low":1034,"close":1034,"change":113,"percent_change":1047,"volume":1362,"transactions":9,"vwap":1034},"2025-12-19",2481200,{"date":1364,"open":824,"high":19,"low":1353,"close":739,"change":196,"percent_change":1365,"volume":1366,"transactions":9,"vwap":739},"2025-12-18",-0.84,2103300,{"date":1368,"open":20,"high":186,"low":1369,"close":1081,"change":394,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1081},"2025-12-17",2.355,-5.58,1935500,{"date":1373,"open":746,"high":1374,"low":1375,"close":19,"change":368,"percent_change":518,"volume":1376,"transactions":9,"vwap":19},"2025-12-16",2.585,2.425,1349100,{"date":1378,"open":195,"high":17,"low":1040,"close":745,"change":847,"percent_change":1379,"volume":1380,"transactions":9,"vwap":745},"2025-12-15",-3.56,1769300,{"date":1382,"open":17,"high":545,"low":1383,"close":546,"change":489,"percent_change":1384,"volume":1385,"transactions":9,"vwap":546},"2025-12-12",2.465,-1.17,2268200,{"date":1387,"open":186,"high":274,"low":1045,"close":841,"change":648,"percent_change":1388,"volume":1389,"transactions":9,"vwap":841},"2025-12-11",-1.54,2132500,{"date":1391,"open":751,"high":829,"low":740,"close":545,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":545},"2025-12-10",0.16,6.56,2473400,{"date":1396,"open":824,"high":1397,"low":740,"close":745,"change":470,"percent_change":1398,"volume":1399,"transactions":9,"vwap":745},"2025-12-09",2.486,0.83,1192100,{"date":1401,"open":1045,"high":1402,"low":1403,"close":212,"change":637,"percent_change":637,"volume":1404,"transactions":9,"vwap":212},"2025-12-08",2.508,2.365,1091700,{"date":1406,"open":1045,"high":752,"low":758,"close":212,"change":113,"percent_change":1407,"volume":1408,"transactions":9,"vwap":212},"2025-12-05",-0.41,1354600,{"date":1410,"open":739,"high":1041,"low":1411,"close":751,"change":1412,"percent_change":232,"volume":1413,"transactions":9,"vwap":751},"2025-12-04",2.327,0.065,1574300,{"date":1415,"open":1267,"high":1081,"low":1272,"close":1403,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1403},"2025-12-03",0.255,12.09,1955500,{"date":1420,"open":1110,"high":233,"low":1141,"close":1130,"change":664,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1130},"2025-12-02",-3.65,1940800,{"date":1424,"open":1081,"high":758,"low":1257,"close":1110,"change":1262,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1110},"2025-12-01",-9.13,1681400,{"date":1428,"open":1040,"high":824,"low":1034,"close":824,"change":284,"percent_change":1429,"volume":1430,"transactions":9,"vwap":824},"2025-11-28",0.42,1014500,{"date":1432,"open":1040,"high":824,"low":1433,"close":1040,"change":284,"percent_change":1429,"volume":1434,"transactions":9,"vwap":1040},"2025-11-26",2.325,1058900,{"date":1436,"open":20,"high":20,"low":739,"close":732,"change":298,"percent_change":1437,"volume":1438,"transactions":9,"vwap":732},"2025-11-25",-4.4,1227200,{"date":1440,"open":745,"high":195,"low":212,"close":752,"change":205,"percent_change":1441,"volume":1442,"transactions":9,"vwap":752},"2025-11-24",3.31,1310400,{"date":1444,"open":745,"high":738,"low":997,"close":212,"change":187,"percent_change":1445,"volume":1446,"transactions":9,"vwap":212},"2025-11-21",-2.02,1983600,{"date":1448,"open":16,"high":271,"low":824,"close":738,"change":187,"percent_change":1449,"volume":1450,"transactions":9,"vwap":738},"2025-11-20",-1.98,2100100,{"date":1452,"open":538,"high":1453,"low":19,"close":20,"change":383,"percent_change":1454,"volume":1455,"transactions":9,"vwap":20},"2025-11-19",2.655,-3.82,1201300,{"date":1457,"open":841,"high":538,"low":1458,"close":16,"change":307,"percent_change":1459,"volume":1460,"transactions":9,"vwap":16},"2025-11-18",2.451,1.55,1037500,{"date":1462,"open":204,"high":241,"low":752,"close":222,"change":196,"percent_change":197,"volume":1463,"transactions":9,"vwap":222},"2025-11-17",1238300,{"date":1465,"open":738,"high":242,"low":1045,"close":545,"change":108,"percent_change":740,"volume":1466,"transactions":9,"vwap":545},"2025-11-14",1769600,{"date":1468,"open":18,"high":538,"low":1006,"close":203,"change":626,"percent_change":1469,"volume":1470,"transactions":9,"vwap":203},"2025-11-13",-5.93,1742000,{"date":1472,"open":274,"high":281,"low":291,"close":274,"change":307,"percent_change":1473,"volume":1474,"transactions":9,"vwap":274},"2025-11-12",1.5,2131300,{"date":1476,"open":204,"high":241,"low":212,"close":230,"change":503,"percent_change":1477,"volume":1478,"transactions":9,"vwap":230},"2025-11-11",5.56,1770300,{"date":1480,"open":559,"high":559,"low":738,"close":20,"change":314,"percent_change":1231,"volume":1481,"transactions":9,"vwap":20},"2025-11-10",2285300,{"date":1483,"open":204,"high":204,"low":1353,"close":738,"change":1262,"percent_change":1484,"volume":1485,"transactions":9,"vwap":738},"2025-11-07",-8.18,3157400,{"date":1487,"open":321,"high":511,"low":16,"close":242,"change":847,"percent_change":1488,"volume":1489,"transactions":9,"vwap":242},"2025-11-06",-3.24,2272400,{"date":1491,"open":511,"high":487,"low":283,"close":221,"change":637,"percent_change":637,"volume":1492,"transactions":9,"vwap":221},"2025-11-05",1515400,{"date":1494,"open":446,"high":365,"low":321,"close":221,"change":777,"percent_change":1495,"volume":1496,"transactions":9,"vwap":221},"2025-11-04",-9.15,1599500,{"date":1498,"open":437,"high":437,"low":518,"close":329,"change":196,"percent_change":1499,"volume":1500,"transactions":9,"vwap":329},"2025-11-03",-0.65,2036300,{"date":1502,"open":339,"high":1503,"low":436,"close":358,"change":368,"percent_change":1353,"volume":1504,"transactions":9,"vwap":358},"2025-10-31",3.365,6380300,{"date":1506,"open":357,"high":903,"low":446,"close":339,"change":489,"percent_change":1507,"volume":1508,"transactions":9,"vwap":339},"2025-10-30",-0.99,1186200,{"date":1510,"open":401,"high":337,"low":1511,"close":292,"change":588,"percent_change":1512,"volume":1513,"transactions":9,"vwap":292},"2025-10-29",3.035,-4.1,2039900,{"date":1515,"open":647,"high":791,"low":437,"close":401,"change":664,"percent_change":1516,"volume":1517,"transactions":9,"vwap":401},"2025-10-28",-2.46,1971200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":390,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":390},"2025-10-27",3.545,3.62,3.145,-0.47,-12.63,6131800,{"date":1527,"open":670,"high":1528,"low":1529,"close":654,"change":368,"percent_change":1217,"volume":1530,"transactions":9,"vwap":654},"2025-10-24",3.87,3.71,1626500,{"date":1532,"open":1533,"high":404,"low":964,"close":653,"change":205,"percent_change":1024,"volume":1534,"transactions":9,"vwap":653},"2025-10-23",3.7,1338200,{"date":1536,"open":1528,"high":1528,"low":1537,"close":810,"change":447,"percent_change":1538,"volume":1539,"transactions":9,"vwap":810},"2025-10-22",3.48,-7.99,3334100,{"date":1541,"open":1064,"high":1542,"low":1543,"close":1544,"change":330,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-10-21",4.21,3.86,3.88,-6.28,2548200,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":285,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-20",3.8,4.275,4.14,9.81,4064700,{"date":1555,"open":1543,"high":1556,"low":1557,"close":404,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":404},"2025-10-17",3.98,3.64,-0.19,-4.8,1903800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":383,"percent_change":1516,"volume":1567,"transactions":9,"vwap":1566},"2025-10-16",4.11,4.33,3.91,3.96,2663000,{"date":1569,"open":680,"high":1570,"low":680,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-15",4.17,4.06,0.47,13.09,4858200,{"date":1576,"open":946,"high":654,"low":1577,"close":939,"change":805,"percent_change":1578,"volume":1579,"transactions":9,"vwap":939},"2025-10-14",3.32,0.84,2113000,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":626,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-10-13",3.84,3.53,3.56,-4.3,2113100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":654,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":654},"2025-10-10",4.22,4.29,3.695,-0.36,-8.82,3531500,{"date":1596,"open":1542,"high":1597,"low":1598,"close":1599,"change":213,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-09",4.27,4.02,4.08,-1.69,2721500,{"date":1603,"open":1604,"high":26,"low":1605,"close":1606,"change":1147,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-08",3.95,3.85,4.15,5.6,6247400,{"date":1610,"open":1611,"high":1612,"low":680,"close":1613,"change":264,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-07",3.82,3.993,3.93,3.42,2757200,{"date":1617,"open":1556,"high":1618,"low":675,"close":1549,"change":322,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1549},"2025-10-06",4.07,-3.06,2519500,{"date":1622,"open":22,"high":1623,"low":404,"close":1624,"change":805,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-03",4.05,3.92,0.77,3333000,{"date":1628,"open":810,"high":1624,"low":1584,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-02",3.89,0.34,9.58,5036600,{"date":1634,"open":560,"high":1635,"low":894,"close":676,"change":205,"percent_change":1046,"volume":1636,"transactions":9,"vwap":676},"2025-10-01",3.705,3535500,{"date":1638,"open":804,"high":1521,"low":812,"close":622,"change":187,"percent_change":787,"volume":1639,"transactions":9,"vwap":622},"2025-09-30",2589100,{"date":1641,"open":791,"high":669,"low":401,"close":669,"change":421,"percent_change":1642,"volume":1643,"transactions":9,"vwap":669},"2025-09-29",8.64,4100900,{"date":1645,"open":635,"high":647,"low":339,"close":686,"change":284,"percent_change":1646,"volume":1647,"transactions":9,"vwap":686},"2025-09-26",0.31,2402700,{"date":1649,"open":1577,"high":89,"low":401,"close":348,"change":394,"percent_change":1650,"volume":1651,"transactions":9,"vwap":348},"2025-09-25",-4.15,2692600,{"date":1653,"open":888,"high":964,"low":357,"close":89,"change":481,"percent_change":1654,"volume":1655,"transactions":9,"vwap":89},"2025-09-24",11.96,6637100,{"date":1657,"open":888,"high":240,"low":428,"close":339,"change":284,"percent_change":376,"volume":1658,"transactions":9,"vwap":339},"2025-09-23",3095500,{"date":1660,"open":263,"high":1661,"low":241,"close":357,"change":438,"percent_change":1662,"volume":1663,"transactions":9,"vwap":357},"2025-09-22",3.049,6.01,2804900,{"date":1665,"open":292,"high":358,"low":477,"close":263,"change":223,"percent_change":1666,"volume":1667,"transactions":9,"vwap":263},"2025-09-19",-5.67,2950600,{"date":1669,"open":511,"high":1670,"low":511,"close":357,"change":421,"percent_change":1671,"volume":1672,"transactions":9,"vwap":357},"2025-09-18",3.073,10.29,3778500,{"date":1674,"open":477,"high":488,"low":283,"close":194,"change":298,"percent_change":1675,"volume":1676,"transactions":9,"vwap":194},"2025-09-17",-3.89,1464900,{"date":1678,"open":241,"high":923,"low":1679,"close":263,"change":1392,"percent_change":1680,"volume":1681,"transactions":9,"vwap":263},"2025-09-16",2.535,5.99,2574400,{"date":1683,"open":194,"high":1684,"low":581,"close":241,"change":196,"percent_change":275,"volume":1685,"transactions":9,"vwap":241},"2025-09-15",2.789,1136400,{"date":1687,"open":194,"high":306,"low":291,"close":242,"change":196,"percent_change":275,"volume":1688,"transactions":9,"vwap":242},"2025-09-12",1101600,{"date":1690,"open":841,"high":232,"low":1691,"close":283,"change":349,"percent_change":1692,"volume":1693,"transactions":9,"vwap":283},"2025-09-11",2.555,5.86,1232300,{"date":1695,"open":220,"high":220,"low":841,"close":841,"change":341,"percent_change":1696,"volume":1697,"transactions":9,"vwap":841},"2025-09-10",-7.25,1561800,{"date":1699,"open":321,"high":480,"low":242,"close":220,"change":489,"percent_change":74,"volume":1700,"transactions":9,"vwap":220},"2025-09-09",1254300,{"date":1702,"open":321,"high":469,"low":194,"close":511,"change":805,"percent_change":1703,"volume":1704,"transactions":9,"vwap":511},"2025-09-08",1.09,1486900,{"date":1706,"open":195,"high":220,"low":1041,"close":220,"change":1007,"percent_change":1707,"volume":1708,"transactions":9,"vwap":220},"2025-09-05",9.52,1997500,{"date":1710,"open":203,"high":203,"low":732,"close":20,"change":470,"percent_change":1711,"volume":1712,"transactions":9,"vwap":20},"2025-09-04",0.8,1181400,{"date":1714,"open":546,"high":194,"low":1041,"close":752,"change":805,"percent_change":1715,"volume":1716,"transactions":9,"vwap":752},"2025-09-03",1.21,1684800,{"date":1718,"open":20,"high":230,"low":1383,"close":738,"change":383,"percent_change":1675,"volume":1719,"transactions":9,"vwap":738},"2025-09-02",1307000,{"date":1721,"open":291,"high":262,"low":1722,"close":17,"change":664,"percent_change":1723,"volume":1724,"transactions":9,"vwap":17},"2025-08-29",2.484,-3.02,1147200,{"date":1726,"open":242,"high":1727,"low":538,"close":291,"change":196,"percent_change":1728,"volume":1729,"transactions":9,"vwap":291},"2025-08-28",2.781,-0.75,756900,{"date":1731,"open":271,"high":1080,"low":230,"close":241,"change":573,"percent_change":1732,"volume":1733,"transactions":9,"vwap":241},"2025-08-27",-2.2,614000,{"date":1735,"open":194,"high":232,"low":1453,"close":271,"change":284,"percent_change":285,"volume":1736,"transactions":9,"vwap":271},"2025-08-26",673200,{"date":1738,"open":480,"high":488,"low":559,"close":194,"change":664,"percent_change":1335,"volume":1739,"transactions":9,"vwap":194},"2025-08-25",1035400,{"date":1741,"open":306,"high":1742,"low":1743,"close":281,"change":368,"percent_change":841,"volume":1744,"transactions":9,"vwap":281},"2025-08-22",2.921,2.732,1466100,{"date":1746,"open":18,"high":321,"low":18,"close":271,"change":108,"percent_change":1005,"volume":1747,"transactions":9,"vwap":271},"2025-08-21",849200,{"date":1749,"open":16,"high":321,"low":16,"close":241,"change":307,"percent_change":1750,"volume":1751,"transactions":9,"vwap":241},"2025-08-20",1.52,926500,{"date":1753,"open":283,"high":1754,"low":545,"close":18,"change":383,"percent_change":1755,"volume":1756,"transactions":9,"vwap":18},"2025-08-19",2.717,-3.66,1471500,{"date":1758,"open":358,"high":358,"low":271,"close":271,"change":924,"percent_change":1759,"volume":1760,"transactions":9,"vwap":271},"2025-08-18",-9.9,1850300,{"date":1762,"open":418,"high":880,"low":469,"close":340,"change":368,"percent_change":740,"volume":1763,"transactions":9,"vwap":340},"2025-08-15",3198000,{"date":1765,"open":251,"high":1766,"low":261,"close":496,"change":322,"percent_change":1767,"volume":1768,"transactions":9,"vwap":496},"2025-08-14",3.105,-3.9,2275200,{"date":1770,"open":1045,"high":401,"low":745,"close":358,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":358},"2025-08-13",0.79,34.5,7749200,{"date":1775,"open":1288,"high":1433,"low":1137,"close":948,"change":254,"percent_change":723,"volume":1776,"transactions":9,"vwap":948},"2025-08-12",1287600,{"date":1778,"open":1013,"high":1288,"low":1124,"close":1131,"change":113,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1131},"2025-08-11",-0.45,1636700,{"date":1782,"open":1006,"high":20,"low":1131,"close":1349,"change":777,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1349},"2025-08-08",-11.24,2274900,{"date":1786,"open":222,"high":222,"low":1045,"close":1041,"change":648,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1041},"2025-08-07",-1.58,874700,{"date":1790,"open":545,"high":18,"low":738,"close":546,"change":213,"percent_change":1791,"volume":1792,"transactions":9,"vwap":546},"2025-08-06",-2.69,1158800,{"date":1794,"open":18,"high":829,"low":738,"close":545,"change":307,"percent_change":1795,"volume":1796,"transactions":9,"vwap":545},"2025-08-05",1.56,1618400,{"date":1798,"open":746,"high":186,"low":745,"close":841,"change":403,"percent_change":1799,"volume":1800,"transactions":9,"vwap":841},"2025-08-04",4.92,1346600,{"date":1802,"open":756,"high":1041,"low":1081,"close":745,"change":213,"percent_change":1803,"volume":1804,"transactions":9,"vwap":745},"2025-08-01",-2.79,1622100,{"date":1806,"open":1041,"high":1807,"low":1040,"close":19,"change":113,"percent_change":1808,"volume":1809,"transactions":9,"vwap":19},"2025-07-31",2.575,-0.4,2135800,{"date":1811,"open":1812,"high":479,"low":752,"close":20,"change":213,"percent_change":1813,"volume":1814,"transactions":9,"vwap":20},"2025-07-30",2.635,-2.7,2314700,{"date":1816,"open":1817,"high":454,"low":231,"close":204,"change":655,"percent_change":1818,"volume":1819,"transactions":9,"vwap":204},"2025-07-29",2.975,-12.5,3819700,{"date":1821,"open":393,"high":206,"low":446,"close":496,"change":1558,"percent_change":1822,"volume":1823,"transactions":9,"vwap":496},"2025-07-28",-6.03,1809700,{"date":1825,"open":420,"high":420,"low":880,"close":392,"change":298,"percent_change":1826,"volume":1827,"transactions":9,"vwap":392},"2025-07-25",-3.37,1275200,{"date":1829,"open":560,"high":1830,"low":255,"close":647,"change":341,"percent_change":1831,"volume":1832,"transactions":9,"vwap":647},"2025-07-24",3.58,-5.78,2660200,{"date":1834,"open":622,"high":1835,"low":420,"close":560,"change":21,"percent_change":365,"volume":1836,"transactions":9,"vwap":560},"2025-07-23",3.535,2467500,{"date":1838,"open":239,"high":1614,"low":1839,"close":812,"change":782,"percent_change":1840,"volume":1841,"transactions":9,"vwap":812},"2025-07-22",3.031,6.67,2616200,{"date":1843,"open":978,"high":969,"low":978,"close":392,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":392},"2025-07-21",0.39,14.13,5762700,{"date":1848,"open":274,"high":518,"low":230,"close":220,"change":805,"percent_change":1849,"volume":1850,"transactions":9,"vwap":220},"2025-07-18",1.1,2537000,{"date":1852,"open":469,"high":261,"low":274,"close":271,"change":298,"percent_change":1853,"volume":1854,"transactions":9,"vwap":271},"2025-07-17",-3.87,1848800,{"date":1856,"open":511,"high":888,"low":274,"close":469,"change":254,"percent_change":646,"volume":1857,"transactions":9,"vwap":469},"2025-07-16",2561200,{"date":1859,"open":461,"high":496,"low":580,"close":232,"change":383,"percent_change":1860,"volume":1861,"transactions":9,"vwap":232},"2025-07-15",-3.51,1555800,{"date":1863,"open":469,"high":712,"low":306,"close":487,"change":489,"percent_change":1864,"volume":1865,"transactions":9,"vwap":487},"2025-07-14",-1.04,1268400,{"date":1867,"open":329,"high":82,"low":281,"close":461,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":461},"2025-07-11",-0.18,-5.88,2254200,{"date":1872,"open":1873,"high":255,"low":454,"close":329,"change":196,"percent_change":1499,"volume":1874,"transactions":9,"vwap":329},"2025-07-10",3.115,2558900,{"date":1876,"open":418,"high":686,"low":1877,"close":358,"change":1147,"percent_change":1878,"volume":1879,"transactions":9,"vwap":358},"2025-07-09",2.915,7.69,5606000,{"date":1881,"open":195,"high":375,"low":1679,"close":250,"change":143,"percent_change":1882,"volume":1883,"transactions":9,"vwap":250},"2025-07-08",12.6,5701600,{"date":1885,"open":222,"high":1886,"low":756,"close":203,"change":489,"percent_change":1384,"volume":1887,"transactions":9,"vwap":203},"2025-07-07",2.627,2142400,{"date":1889,"open":18,"high":232,"low":19,"close":17,"change":284,"percent_change":1844,"volume":1890,"transactions":9,"vwap":17},"2025-07-03",1914800,{"date":1892,"open":1005,"high":923,"low":1893,"close":841,"change":1646,"percent_change":1894,"volume":1895,"transactions":9,"vwap":841},"2025-07-02",2.235,13.78,9568200,{"date":1897,"open":1257,"high":1046,"low":1130,"close":1005,"change":314,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1005},"2025-07-01",2.27,1749800,{"date":1901,"open":1017,"high":1081,"low":1110,"close":1131,"change":664,"percent_change":1860,"volume":1902,"transactions":9,"vwap":1131},"2025-06-30",2255900,{"date":1904,"open":1125,"high":1353,"low":1013,"close":1017,"change":1392,"percent_change":783,"volume":1905,"transactions":9,"vwap":1017},"2025-06-27",5463000,{"date":1907,"open":1288,"high":1288,"low":1908,"close":1272,"change":213,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1272},"2025-06-26",2.075,-3.2,2318800,{"date":1912,"open":1913,"high":948,"low":1267,"close":1110,"change":573,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1110},"2025-06-25",2.26,-2.67,2264900,{"date":1917,"open":1125,"high":1046,"low":1125,"close":1005,"change":349,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1005},"2025-06-24",7.14,3015800,{"date":1921,"open":1922,"high":1024,"low":1231,"close":1282,"change":322,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1282},"2025-06-23",2.185,-5.41,1787700,{"date":1926,"open":1034,"high":1927,"low":1125,"close":1288,"change":588,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1288},"2025-06-20",2.385,-5.53,3068700,{"date":1931,"open":1018,"high":758,"low":1108,"close":739,"change":782,"percent_change":1552,"volume":1932,"transactions":9,"vwap":739},"2025-06-18",3586600,{"date":1934,"open":1046,"high":195,"low":1282,"close":1267,"change":196,"percent_change":1312,"volume":1935,"transactions":9,"vwap":1267},"2025-06-17",5459000,{"date":1937,"open":1938,"high":1131,"low":1939,"close":1257,"change":733,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1257},"2025-06-16",2.0050001,1.935,9.64,2832800,{"date":1943,"open":1231,"high":1944,"low":1945,"close":1117,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1117},"2025-06-13",2.115,1.94,-0.21,-9.63,3051500,{"date":1950,"open":1108,"high":1951,"low":1952,"close":1137,"change":349,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1137},"2025-06-12",2.295,1.971,7.39,3205100,{"date":1956,"open":1282,"high":1110,"low":1957,"close":1241,"change":213,"percent_change":899,"volume":1958,"transactions":9,"vwap":1241},"2025-06-11",2.013,2013100,{"date":1960,"open":1086,"high":233,"low":1217,"close":1282,"change":438,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1282},"2025-06-10",8.81,2880400,{"date":1964,"open":1086,"high":1231,"low":1211,"close":1226,"change":470,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1226},"2025-06-09",1.05,1222400,{"date":1968,"open":1168,"high":1117,"low":1159,"close":1146,"change":702,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1146},"2025-06-06",6.11,2450900,{"date":1972,"open":1159,"high":1086,"low":979,"close":1159,"change":196,"percent_change":1161,"volume":1973,"transactions":9,"vwap":1159},"2025-06-05",3176200,{"date":1975,"open":1094,"high":1976,"low":1152,"close":1094,"change":637,"percent_change":637,"volume":1977,"transactions":9,"vwap":1094},"2025-06-04",1.85,866100,{"date":1979,"open":1177,"high":993,"low":27,"close":1094,"change":314,"percent_change":480,"volume":1980,"transactions":9,"vwap":1094},"2025-06-03",1658600,{"date":1982,"open":1153,"high":1217,"low":1177,"close":1152,"change":314,"percent_change":717,"volume":1983,"transactions":9,"vwap":1152},"2025-06-02",2166600,{"date":1985,"open":1159,"high":1168,"low":1184,"close":1160,"change":298,"percent_change":1354,"volume":1986,"transactions":9,"vwap":1160},"2025-05-30",1276200,{"date":1988,"open":315,"high":1218,"low":1989,"close":1206,"change":648,"percent_change":708,"volume":1990,"transactions":9,"vwap":1206},"2025-05-29",1.765,1557300,{"date":1992,"open":27,"high":1993,"low":1994,"close":993,"change":1147,"percent_change":1995,"volume":1996,"transactions":9,"vwap":993},"2025-05-28",1.9,1.6,13.33,2735300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":21,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-27",1.59,1.785,1.565,1.65,6.45,2523300,{"date":2006,"open":2007,"high":1999,"low":2008,"close":1459,"change":213,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1459},"2025-05-23",1.54,1.51,-4.32,952700,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":403,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-05-22",1.485,1.625,1.62,8,1389400,{"date":2019,"open":1999,"high":2020,"low":2021,"close":1473,"change":394,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1473},"2025-05-21",1.629,1.472,-8.54,1666400,{"date":2025,"open":2026,"high":1167,"low":2027,"close":2028,"change":349,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-05-20",1.49,1.475,1.64,10.07,2379800,{"date":2032,"open":2026,"high":2007,"low":2033,"close":2026,"change":196,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2026},"2025-05-19",1.43,-1.32,1071000,{"date":2037,"open":462,"high":2008,"low":2038,"close":2008,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2008},"2025-05-16",1.345,0.115,8.24,1611900,{"date":2043,"open":2044,"high":2033,"low":2045,"close":2046,"change":2047,"percent_change":1703,"volume":2048,"transactions":9,"vwap":2046},"2025-05-15",1.4,1.36,1.395,0.015,970000,{"date":2050,"open":2008,"high":2008,"low":2051,"close":2052,"change":322,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-05-14",1.35,1.38,-8,1875400,{"date":2056,"open":1459,"high":2057,"low":2033,"close":1473,"change":648,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1473},"2025-05-13",1.58,-2.6,2785200,{"date":2061,"open":1459,"high":1989,"low":2062,"close":2007,"change":254,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2007},"2025-05-12",1.473,6.21,3340100,{"date":2066,"open":2067,"high":2068,"low":462,"close":713,"change":108,"percent_change":2069,"volume":2070,"transactions":9,"vwap":713},"2025-05-09",1.42,1.53,4.32,2653700,{"date":2072,"open":889,"high":2026,"low":177,"close":2073,"change":108,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-05-08",1.39,4.51,1948100,{"date":2077,"open":2052,"high":2044,"low":2078,"close":889,"change":637,"percent_change":637,"volume":2079,"transactions":9,"vwap":889},"2025-05-07",1.31,1949300,{"date":2081,"open":2068,"high":2007,"low":2082,"close":889,"change":1946,"percent_change":2083,"volume":2084,"transactions":9,"vwap":889},"2025-05-06",1.32,-13.64,1769800,{"date":2086,"open":2015,"high":2087,"low":2068,"close":2007,"change":383,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2007},"2025-05-05",1.649,-6.1,795700,{"date":2091,"open":1994,"high":979,"low":1994,"close":2028,"change":470,"percent_change":688,"volume":2092,"transactions":9,"vwap":2028},"2025-05-02",1875200,{"date":2094,"open":27,"high":27,"low":2001,"close":2015,"change":489,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2015},"2025-05-01",-1.82,1094500,{"date":2098,"open":1750,"high":2099,"low":713,"close":2002,"change":21,"percent_change":2003,"volume":2100,"transactions":9,"vwap":2002},"2025-04-30",1.655,1510200,{"date":2102,"open":2103,"high":2104,"low":2008,"close":1459,"change":489,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1459},"2025-04-29",1.57,1.63,-1.9,1081500,{"date":2108,"open":2103,"high":1165,"low":2068,"close":2057,"change":307,"percent_change":545,"volume":2109,"transactions":9,"vwap":2057},"2025-04-28",1929500,{"date":2111,"open":1994,"high":2112,"low":2113,"close":2007,"change":213,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2007},"2025-04-25",1.61,1.495,-4.35,1076300,{"date":2117,"open":1459,"high":2015,"low":2118,"close":2112,"change":314,"percent_change":635,"volume":2119,"transactions":9,"vwap":2112},"2025-04-24",1.492,1133500,{"date":2121,"open":2104,"high":1186,"low":2007,"close":1795,"change":637,"percent_change":637,"volume":2122,"transactions":9,"vwap":1795},"2025-04-23",2111400,{"date":181,"open":2052,"high":2124,"low":2125,"close":1795,"change":904,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1795},1.575,1.375,13.04,3535100]