[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRTX":3,"homepage-market-summary":31,"stock-historical-HRTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HRTX","2026-10-05",{"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},"Heron Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Heron Therapeutics Inc is a commercial-stage biotechnology company. The company is focused on improving the lives of patients by developing treatments and commercializing therapeutic solutions to address some of the unmet patient needs. The company's product portfolio consists of APONVIE, SUSTOL, ZYNRELEF, and CINVANTI.","128","San Diego, CA",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},0.37,0.359,0.3834,0.353,0.3476,0.0224,6.44,2931709.607327,4916,0.3664,1.58,0.261,2370115.5422193506,8.3,9850,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.61,2157773,787587101.097057,-83.18,"2025-04-23",[184,185,195,206,217,228,238,246,254,265,275,285,296,306,317,327,337,346,355,365,374,384,394,403,413,421,431,441,451,459,467,474,482,492,500,507,517,528,538,547,556,567,578,589,599,609,619,630,641,652,663,673,681,692,700,710,715,723,730,736,741,746,750,753,757,761,765,768,771,774,778,781,785,788,791,796,800,805,808,812,815,819,824,827,831,836,840,846,853,859,865,871,875,878,882,885,889,893,897,901,907,910,916,922,930,936,942,948,954,959,963,967,971,977,982,988,993,999,1006,1009,1013,1017,1021,1025,1030,1035,1041,1044,1048,1052,1056,1060,1064,1068,1072,1075,1079,1083,1087,1091,1095,1100,1104,1108,1112,1116,1120,1124,1131,1136,1141,1144,1148,1154,1159,1165,1169,1173,1176,1179,1183,1186,1191,1196,1200,1204,1208,1213,1218,1223,1228,1232,1236,1239,1245,1249,1254,1259,1264,1269,1273,1277,1281,1285,1291,1295,1298,1302,1306,1310,1314,1318,1322,1326,1329,1332,1336,1340,1344,1347,1351,1356,1360,1363,1366,1370,1374,1377,1380,1384,1388,1392,1396,1400,1404,1408,1412,1415,1419,1422,1425,1429,1433,1436,1440,1444,1448,1451,1454,1457,1461,1465,1469,1473,1477,1480,1484,1487,1490,1494,1497,1500,1504,1507,1510,1514,1517,1521,1525,1528,1531,1534,1537,1541,1545,1548,1552,1555,1559,1562,1566,1570,1573,1577,1580,1583,1586,1590,1593,1597,1600,1604,1607,1611,1615,1619,1623,1626,1630,1634,1637,1641,1644,1647,1650,1654,1657,1661,1666,1669,1673,1678,1685,1692,1698,1704,1708,1712,1717,1723,1729,1734,1740,1746,1751,1755,1761,1767,1774,1779,1784,1789,1795,1800,1804,1808,1811,1816,1820,1825,1829,1831,1834,1836,1841,1844,1847,1851,1856,1860,1865,1869,1872,1876,1879,1882,1885,1889,1893,1897,1901,1905,1908,1913,1917,1920,1923,1927,1931,1937,1942,1947,1951,1956,1962,1969,1974,1980,1986,1991,1995,1999,2002,2005,2009],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",0.36,0.405,0.34,-0.0083,-2.33,4078353.650921,10863,0.372,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",0.3151,0.3599,0.3129,0.3559,0.0424,13.52,3182114.515495,6802,0.3423,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",0.3068,0.3429,0.3,0.3135,0.0075,2.45,2472404.381605,5694,0.3239,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",0.2918,0.32,0.2857,0.306,0.0142,4.87,3358674.202913,7489,0.309,{"date":229,"open":230,"high":231,"low":232,"close":219,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",0.29,0.296,0.28,-0.0024,-0.82,1124455.0298,4347,0.2904,{"date":239,"open":230,"high":210,"low":232,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",0.2942,0.0042,1.45,1568931.959079,7235,0.2945,{"date":247,"open":248,"high":249,"low":232,"close":230,"change":250,"percent_change":142,"volume":251,"transactions":252,"vwap":253},"2026-09-24",0.2968,0.2989,-0.001,929845.813766,3708,0.2893,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.298,0.2996,0.2847,0.291,-0.008,-2.68,1718618.759358,4956,0.2907,{"date":266,"open":267,"high":222,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",0.2771,0.2716,0.299,0.029,10.74,3870635.596857,9903,0.2933,{"date":276,"open":277,"high":278,"low":27,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",0.31,0.3102,0.27,-0.0397,-12.82,8585585.404071,15101,0.274,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.3162,0.317126,0.3075,0.3097,-0.006,-1.9,3953162.98622,4439,0.3107,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",0.33,0.307,0.3157,-0.0021,-0.66,916759.873066,5283,0.3147,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.3154,0.321,0.3101,0.3178,0.0038,1.21,1106476.779311,5481,0.3169,{"date":318,"open":319,"high":320,"low":222,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",0.3095,0.3168,0.314,-0.0013,-0.41,1495096.891909,6413,0.3116,{"date":328,"open":329,"high":330,"low":299,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",0.3155,0.3199,0.3153,-0.0002,-0.06,1171194.418607,5386,0.3131,{"date":338,"open":298,"high":339,"low":340,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",0.3312,0.31135,-0.0068,-2.11,1371704.993571,5912,0.3207,{"date":347,"open":298,"high":348,"low":345,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",0.3311,0.3223,-0.0107,-3.21,1125200.153032,4693,0.3245,{"date":356,"open":357,"high":358,"low":298,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.3427,0.3507,0.333,-0.017,-4.86,1794165.639383,7121,0.3333,{"date":366,"open":367,"high":368,"low":298,"close":117,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",0.34795,0.355,0.0061,1.77,1056572.917004,4864,0.3437,{"date":375,"open":376,"high":368,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",0.3375,0.3253,0.3439,0.0139,4.21,1878452.860254,5345,0.3424,{"date":385,"open":386,"high":387,"low":388,"close":298,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",0.327,0.33365,0.3106,0.0171,5.47,1314567.603946,5194,0.3215,{"date":395,"open":396,"high":397,"low":398,"close":199,"change":301,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",0.311,0.328,0.3061,-0.67,2166080.732242,9533,0.3146,{"date":404,"open":405,"high":298,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",0.318,0.3016,0.315,-0.003,-0.94,2375176.759071,8198,0.3118,{"date":414,"open":415,"high":415,"low":321,"close":405,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.337,-0.0086,-2.63,2132633.527425,7521,0.3212,{"date":422,"open":298,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",0.335,0.3175,0.3266,-0.0055,-1.66,953134.605314,4049,0.3265,{"date":432,"open":405,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",0.3415,0.3108,0.3321,0.0199,6.37,1872060.711057,7816,0.3214,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":319},"2026-08-26",0.3201,0.329,0.3029,0.3122,-0.0109,-3.37,3096188.441524,7463,{"date":452,"open":453,"high":454,"low":311,"close":455,"change":456,"percent_change":132,"volume":457,"transactions":458,"vwap":349},"2026-08-25",0.336,0.3388,0.3231,0.0003,1625294.887602,5787,{"date":460,"open":220,"high":461,"low":210,"close":462,"change":463,"percent_change":242,"volume":464,"transactions":465,"vwap":466},"2026-08-24",0.3295,0.3228,0.0046,2298912.568663,7632,0.3166,{"date":468,"open":388,"high":359,"low":277,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":469},"2026-08-21",0.3182,0.0092,2.98,3015205.901197,9585,{"date":475,"open":220,"high":220,"low":476,"close":227,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.2975,-0.0059,-1.87,1974592.47939,6884,0.3044,{"date":483,"open":220,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.3269,0.305,0.3149,0.014,4.65,3133623.095297,8903,0.3136,{"date":493,"open":277,"high":494,"low":210,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":445},"2026-08-18",0.3152,0.3009,-0.0191,-5.97,4094340.741678,8401,{"date":501,"open":117,"high":117,"low":396,"close":220,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",-0.0167,-4.96,2814116.02822,6733,0.3268,{"date":508,"open":509,"high":20,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",0.3401,0.3282,0.3367,0.0023,0.69,1756815.133198,8904,0.3325,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.341,0.3588,0.32165,0.3344,-0.0065,-1.91,3299582.874014,10244,0.3373,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":389,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.3233,0.3596,0.3067,0.3409,5.28,3575688.124615,14977,0.3413,{"date":539,"open":540,"high":423,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":316},"2026-08-11",0.3334,0.303001,0.3238,-0.0112,-3.34,9762868.29983,19114,{"date":548,"open":549,"high":549,"low":550,"close":423,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",0.4226,0.3246,-0.1558,-31.74,11332566.160971,24250,0.3636,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",0.4954,0.5194,0.4704,0.4908,-0.0082,-1.64,2089543.29168,6637,0.4881,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.4803,0.52455,0.48,0.499,-0.0058,-1.15,1703831.122233,7247,0.4994,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",0.5092,0.5102,0.4944,0.5048,-0.0067,-1.31,1320557.149625,8763,0.5046,{"date":590,"open":591,"high":592,"low":580,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",0.5107,0.5399,0.5115,0.0001,0.02,1454175.555459,8693,0.5248,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":604},"2026-08-03",0.51,0.52,0.4973,0.5114,0.0152,3.06,1503696.447734,9998,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":89,"volume":616,"transactions":617,"vwap":618},"2026-07-31",0.5,0.5179,0.480301,0.4962,-0.0012,1335153.730098,7684,0.4948,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",0.49,0.5177,0.4898,0.4974,0.0039,0.79,950491.656191,4827,0.5045,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",0.4943,0.5098,0.482801,0.4935,0.0076,1.56,1500638.045127,7914,0.4966,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",0.4603,0.4964,0.45,0.4859,0.0267,5.81,1682307.795711,6649,0.4782,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.47,0.4896,0.4523,0.4592,0.0034,0.75,2208529.869091,5441,0.4651,{"date":664,"open":665,"high":666,"low":645,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",0.453,0.4642,0.4558,-0.0032,-0.7,1154345.298417,4229,0.4542,{"date":674,"open":643,"high":675,"low":645,"close":676,"change":416,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",0.4777,0.459,-1.84,1263020.394683,5421,0.4533,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",0.4811,0.5029,0.465,0.4676,-0.0096,-2.01,1401515.891183,5153,0.4828,{"date":693,"open":566,"high":694,"low":695,"close":696,"change":668,"percent_change":399,"volume":697,"transactions":698,"vwap":699},"2026-07-21",0.49175,0.4605,0.4772,1548562.46138,6245,0.4742,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":699},"2026-07-20",0.4749,0.4897,0.4675,0.4804,0.0104,2.21,1290967.279642,5162,{"date":711,"open":654,"high":611,"low":654,"close":654,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":654},"2026-07-17",-0.01,-2.08,1677700,{"date":716,"open":717,"high":611,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",0.44,0.43000001,0.47999999,0.04,9.09,5543300,{"date":724,"open":718,"high":725,"low":726,"close":717,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":717},"2026-07-15",0.44999999,0.41,0.01,2.33,3046300,{"date":731,"open":732,"high":717,"low":733,"close":718,"change":727,"percent_change":734,"volume":735,"transactions":9,"vwap":718},"2026-07-14",0.41999999,0.40000001,2.38,3548200,{"date":737,"open":726,"high":732,"low":738,"close":732,"change":727,"percent_change":739,"volume":740,"transactions":9,"vwap":732},"2026-07-13",0.38999999,2.44,6180300,{"date":742,"open":718,"high":717,"low":733,"close":726,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":726},"2026-07-10",-0.02,-4.65,2714700,{"date":747,"open":725,"high":725,"low":732,"close":718,"change":743,"percent_change":748,"volume":749,"transactions":9,"vwap":718},"2026-07-09",-4.44,1569300,{"date":751,"open":718,"high":725,"low":732,"close":725,"change":595,"percent_change":488,"volume":752,"transactions":9,"vwap":725},"2026-07-08",3346600,{"date":754,"open":718,"high":717,"low":726,"close":718,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":718},"2026-07-07",0,2632100,{"date":758,"open":718,"high":725,"low":732,"close":718,"change":712,"percent_change":759,"volume":760,"transactions":9,"vwap":718},"2026-07-06",-2.27,2630900,{"date":762,"open":717,"high":725,"low":732,"close":717,"change":595,"percent_change":763,"volume":764,"transactions":9,"vwap":717},"2026-07-02",4.76,3064600,{"date":766,"open":732,"high":717,"low":732,"close":732,"change":712,"percent_change":191,"volume":767,"transactions":9,"vwap":732},"2026-07-01",3775500,{"date":769,"open":717,"high":725,"low":732,"close":718,"change":712,"percent_change":759,"volume":770,"transactions":9,"vwap":718},"2026-06-30",3180000,{"date":772,"open":718,"high":717,"low":718,"close":717,"change":727,"percent_change":728,"volume":773,"transactions":9,"vwap":717},"2026-06-29",1986400,{"date":775,"open":726,"high":718,"low":726,"close":718,"change":595,"percent_change":776,"volume":777,"transactions":9,"vwap":718},"2026-06-26",4.88,6428200,{"date":779,"open":717,"high":725,"low":726,"close":726,"change":743,"percent_change":744,"volume":780,"transactions":9,"vwap":726},"2026-06-25",2423600,{"date":782,"open":732,"high":783,"low":726,"close":718,"change":727,"percent_change":734,"volume":784,"transactions":9,"vwap":718},"2026-06-24",0.46000001,3628500,{"date":786,"open":732,"high":718,"low":726,"close":732,"change":712,"percent_change":191,"volume":787,"transactions":9,"vwap":732},"2026-06-23",2893200,{"date":789,"open":732,"high":725,"low":726,"close":718,"change":727,"percent_change":734,"volume":790,"transactions":9,"vwap":718},"2026-06-22",4814200,{"date":792,"open":733,"high":732,"low":738,"close":732,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":732},"2026-06-18",0.03,7.69,5463100,{"date":797,"open":738,"high":726,"low":738,"close":738,"change":727,"percent_change":798,"volume":799,"transactions":9,"vwap":738},"2026-06-17",2.63,3371100,{"date":801,"open":726,"high":732,"low":802,"close":802,"change":743,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-16",0.38,-5,2824000,{"date":806,"open":732,"high":732,"low":733,"close":733,"change":755,"percent_change":755,"volume":807,"transactions":9,"vwap":733},"2026-06-15",3952900,{"date":809,"open":726,"high":726,"low":733,"close":733,"change":712,"percent_change":810,"volume":811,"transactions":9,"vwap":733},"2026-06-12",-2.44,4557600,{"date":813,"open":733,"high":732,"low":738,"close":726,"change":755,"percent_change":755,"volume":814,"transactions":9,"vwap":726},"2026-06-11",5242900,{"date":816,"open":726,"high":732,"low":733,"close":726,"change":727,"percent_change":817,"volume":818,"transactions":9,"vwap":726},"2026-06-10",2.5,4127800,{"date":820,"open":783,"high":783,"low":733,"close":733,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":733},"2026-06-09",-0.05,-11.11,4387500,{"date":825,"open":725,"high":654,"low":717,"close":725,"change":595,"percent_change":488,"volume":826,"transactions":9,"vwap":725},"2026-06-08",2595800,{"date":828,"open":719,"high":719,"low":732,"close":718,"change":821,"percent_change":829,"volume":830,"transactions":9,"vwap":718},"2026-06-05",-10.42,4394500,{"date":832,"open":717,"high":833,"low":717,"close":719,"change":793,"percent_change":834,"volume":835,"transactions":9,"vwap":719},"2026-06-04",0.50999999,6.67,5002800,{"date":837,"open":719,"high":838,"low":718,"close":725,"change":755,"percent_change":755,"volume":839,"transactions":9,"vwap":725},"2026-06-03",0.51999998,10825500,{"date":841,"open":842,"high":513,"low":725,"close":725,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":725},"2026-06-02",0.68000001,-0.38,-45.78,22019300,{"date":847,"open":163,"high":163,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",0.81999999,0.82999998,-0.04,-4.6,2639300,{"date":854,"open":47,"high":855,"low":856,"close":47,"change":743,"percent_change":857,"volume":858,"transactions":9,"vwap":47},"2026-05-29",0.88999999,0.85000002,-2.25,1828500,{"date":860,"open":861,"high":861,"low":862,"close":855,"change":743,"percent_change":863,"volume":864,"transactions":9,"vwap":855},"2026-05-28",0.89999998,0.86000001,-2.2,1704100,{"date":866,"open":163,"high":867,"low":163,"close":868,"change":793,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-27",0.93000001,0.91000003,3.41,1645800,{"date":872,"open":862,"high":855,"low":873,"close":163,"change":595,"percent_change":728,"volume":874,"transactions":9,"vwap":163},"2026-05-26",0.83999997,1606300,{"date":876,"open":163,"high":861,"low":856,"close":862,"change":712,"percent_change":574,"volume":877,"transactions":9,"vwap":862},"2026-05-22",1045600,{"date":879,"open":873,"high":163,"low":873,"close":47,"change":595,"percent_change":880,"volume":881,"transactions":9,"vwap":47},"2026-05-21",2.35,1872400,{"date":883,"open":862,"high":862,"low":849,"close":856,"change":755,"percent_change":755,"volume":884,"transactions":9,"vwap":856},"2026-05-20",2120300,{"date":886,"open":862,"high":855,"low":873,"close":856,"change":712,"percent_change":887,"volume":888,"transactions":9,"vwap":856},"2026-05-19",-1.16,2023300,{"date":890,"open":856,"high":163,"low":873,"close":862,"change":727,"percent_change":891,"volume":892,"transactions":9,"vwap":862},"2026-05-18",1.18,1615900,{"date":894,"open":867,"high":867,"low":856,"close":856,"change":333,"percent_change":895,"volume":896,"transactions":9,"vwap":856},"2026-05-15",-6.59,1988400,{"date":898,"open":868,"high":899,"low":868,"close":868,"change":755,"percent_change":755,"volume":900,"transactions":9,"vwap":868},"2026-05-14",0.94,1809900,{"date":902,"open":903,"high":904,"low":868,"close":868,"change":821,"percent_change":905,"volume":906,"transactions":9,"vwap":868},"2026-05-13",0.95999998,0.98000002,-5.21,2425600,{"date":908,"open":903,"high":175,"low":867,"close":903,"change":755,"percent_change":755,"volume":909,"transactions":9,"vwap":903},"2026-05-12",2364900,{"date":911,"open":912,"high":912,"low":861,"close":903,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-05-11",1.09,-0.25,-20.66,8533100,{"date":917,"open":918,"high":918,"low":313,"close":313,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":313},"2026-05-08",1.25,-0.03,-2.42,1794600,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-07",1.3,1.22,1.24,-0.07,-5.34,1344700,{"date":931,"open":926,"high":932,"low":313,"close":137,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":137},"2026-05-06",1.34,0.08,6.5,4618400,{"date":937,"open":938,"high":926,"low":939,"close":938,"change":727,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-05",1.23,1.19,0.82,1740700,{"date":943,"open":944,"high":924,"low":945,"close":925,"change":821,"percent_change":946,"volume":947,"transactions":9,"vwap":925},"2026-05-04",1.29,1.2,-3.94,2118600,{"date":949,"open":925,"high":924,"low":939,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-01",1.27,0.07,5.83,2705800,{"date":955,"open":945,"high":313,"low":956,"close":945,"change":727,"percent_change":957,"volume":958,"transactions":9,"vwap":945},"2026-04-30",1.16,0.84,1060500,{"date":960,"open":925,"high":925,"low":956,"close":939,"change":743,"percent_change":961,"volume":962,"transactions":9,"vwap":939},"2026-04-29",-1.65,1321600,{"date":964,"open":945,"high":918,"low":939,"close":313,"change":595,"percent_change":965,"volume":966,"transactions":9,"vwap":313},"2026-04-28",1.68,2009800,{"date":968,"open":945,"high":969,"low":891,"close":939,"change":755,"percent_change":755,"volume":970,"transactions":9,"vwap":939},"2026-04-27",1.28,3974400,{"date":972,"open":175,"high":925,"low":973,"close":939,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":939},"2026-04-24",0.97000003,0.19,19,6080700,{"date":978,"open":979,"high":979,"low":973,"close":175,"change":743,"percent_change":980,"volume":981,"transactions":9,"vwap":175},"2026-04-23",1.01,-1.96,1973100,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":755,"percent_change":755,"volume":987,"transactions":9,"vwap":986},"2026-04-22",1.04,1.06,1.02,1385300,{"date":989,"open":61,"high":990,"low":979,"close":986,"change":919,"percent_change":991,"volume":992,"transactions":9,"vwap":986},"2026-04-21",1.1,-2.86,2406200,{"date":994,"open":986,"high":985,"low":995,"close":61,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":61},"2026-04-20",0.99000001,0.05,5,1356300,{"date":1000,"open":903,"high":1001,"low":1002,"close":175,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":175},"2026-04-17",1.03,0.94999999,0.06,6.38,2631200,{"date":1007,"open":903,"high":903,"low":867,"close":899,"change":743,"percent_change":713,"volume":1008,"transactions":9,"vwap":899},"2026-04-16",1358100,{"date":1010,"open":1002,"high":973,"low":899,"close":903,"change":595,"percent_change":1011,"volume":1012,"transactions":9,"vwap":903},"2026-04-15",2.13,1661000,{"date":1014,"open":868,"high":904,"low":868,"close":899,"change":793,"percent_change":1015,"volume":1016,"transactions":9,"vwap":899},"2026-04-14",3.3,2705700,{"date":1018,"open":856,"high":868,"low":848,"close":868,"change":1003,"percent_change":1019,"volume":1020,"transactions":9,"vwap":868},"2026-04-13",7.06,1597900,{"date":1022,"open":849,"high":47,"low":849,"close":856,"change":793,"percent_change":1023,"volume":1024,"transactions":9,"vwap":856},"2026-04-10",3.66,2044200,{"date":1026,"open":849,"high":849,"low":1027,"close":848,"change":712,"percent_change":1028,"volume":1029,"transactions":9,"vwap":848},"2026-04-09",0.80000001,-1.2,1617900,{"date":1031,"open":873,"high":856,"low":1032,"close":849,"change":720,"percent_change":1033,"volume":1034,"transactions":9,"vwap":849},"2026-04-08",0.81,5.06,1234100,{"date":1036,"open":1032,"high":1032,"low":1037,"close":1038,"change":743,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-07",0.75999999,0.79000002,-2.47,1229300,{"date":1042,"open":1027,"high":862,"low":1027,"close":1032,"change":727,"percent_change":918,"volume":1043,"transactions":9,"vwap":1032},"2026-04-06",1425000,{"date":1045,"open":1038,"high":1032,"low":1046,"close":1027,"change":755,"percent_change":755,"volume":1047,"transactions":9,"vwap":1027},"2026-04-02",0.76999998,913800,{"date":1049,"open":848,"high":848,"low":1050,"close":1027,"change":755,"percent_change":755,"volume":1051,"transactions":9,"vwap":1027},"2026-04-01",0.77999997,1114000,{"date":1053,"open":1054,"high":1032,"low":1054,"close":1027,"change":996,"percent_change":834,"volume":1055,"transactions":9,"vwap":1027},"2026-03-31",0.74000001,1238000,{"date":1057,"open":1027,"high":1027,"low":1054,"close":659,"change":919,"percent_change":1058,"volume":1059,"transactions":9,"vwap":659},"2026-03-30",-3.85,1534200,{"date":1061,"open":848,"high":848,"low":1037,"close":1050,"change":821,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1050},"2026-03-27",-6.02,1901300,{"date":1065,"open":1027,"high":47,"low":1050,"close":849,"change":793,"percent_change":1066,"volume":1067,"transactions":9,"vwap":849},"2026-03-26",3.75,7329100,{"date":1069,"open":1046,"high":1032,"low":1037,"close":1027,"change":720,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1027},"2026-03-25",5.26,1825700,{"date":1073,"open":1027,"high":848,"low":659,"close":1037,"change":850,"percent_change":803,"volume":1074,"transactions":9,"vwap":1037},"2026-03-24",1506000,{"date":1076,"open":1027,"high":862,"low":1050,"close":1027,"change":595,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1027},"2026-03-23",2.56,1084900,{"date":1080,"open":848,"high":848,"low":1046,"close":1050,"change":850,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1050},"2026-03-20",-4.88,2039500,{"date":1084,"open":848,"high":47,"low":1027,"close":848,"change":743,"percent_change":1085,"volume":1086,"transactions":9,"vwap":848},"2026-03-19",-2.38,1527400,{"date":1088,"open":856,"high":862,"low":848,"close":873,"change":919,"percent_change":1089,"volume":1090,"transactions":9,"vwap":873},"2026-03-18",-3.45,2169000,{"date":1092,"open":861,"high":867,"low":873,"close":47,"change":919,"percent_change":1093,"volume":1094,"transactions":9,"vwap":47},"2026-03-17",-3.33,2207400,{"date":1096,"open":861,"high":1097,"low":163,"close":861,"change":595,"percent_change":1098,"volume":1099,"transactions":9,"vwap":861},"2026-03-16",0.92000002,2.27,1669300,{"date":1101,"open":903,"high":903,"low":163,"close":163,"change":821,"percent_change":1102,"volume":1103,"transactions":9,"vwap":163},"2026-03-13",-5.38,2115000,{"date":1105,"open":973,"high":973,"low":1097,"close":867,"change":850,"percent_change":1106,"volume":1107,"transactions":9,"vwap":867},"2026-03-12",-4.12,1111800,{"date":1109,"open":995,"high":175,"low":903,"close":973,"change":743,"percent_change":1110,"volume":1111,"transactions":9,"vwap":973},"2026-03-11",-2.02,1055900,{"date":1113,"open":175,"high":61,"low":973,"close":995,"change":712,"percent_change":1114,"volume":1115,"transactions":9,"vwap":995},"2026-03-10",-1,1485500,{"date":1117,"open":1097,"high":979,"low":868,"close":175,"change":793,"percent_change":1118,"volume":1119,"transactions":9,"vwap":175},"2026-03-09",3.09,1651200,{"date":1121,"open":1001,"high":985,"low":1002,"close":973,"change":821,"percent_change":1122,"volume":1123,"transactions":9,"vwap":973},"2026-03-06",-4.9,3651400,{"date":1125,"open":1126,"high":1127,"low":979,"close":986,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":986},"2026-03-05",1.12,1.14,-0.11,-9.73,3101000,{"date":1132,"open":151,"high":939,"low":1133,"close":1133,"change":743,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-04",1.13,-1.74,1074700,{"date":1137,"open":151,"high":938,"low":1138,"close":1138,"change":821,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-03",1.15,-4.17,2121000,{"date":1142,"open":151,"high":918,"low":1127,"close":945,"change":727,"percent_change":957,"volume":1143,"transactions":9,"vwap":945},"2026-03-02",1892700,{"date":1145,"open":939,"high":313,"low":1127,"close":939,"change":712,"percent_change":1146,"volume":1147,"transactions":9,"vwap":939},"2026-02-27",-0.83,2155600,{"date":1149,"open":926,"high":1150,"low":1133,"close":945,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":945},"2026-02-26",1.33,0.12,11.11,8343300,{"date":1155,"open":1127,"high":151,"low":61,"close":1156,"change":712,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-25",1.08,-0.92,5147600,{"date":1160,"open":313,"high":925,"low":1161,"close":912,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":912},"2026-02-24",1.07,-0.1,-8.4,2688400,{"date":1166,"open":891,"high":925,"low":151,"close":939,"change":727,"percent_change":1167,"volume":1168,"transactions":9,"vwap":939},"2026-02-23",0.85,1302200,{"date":1170,"open":945,"high":313,"low":956,"close":891,"change":712,"percent_change":1171,"volume":1172,"transactions":9,"vwap":891},"2026-02-20",-0.84,839100,{"date":1174,"open":945,"high":925,"low":891,"close":939,"change":743,"percent_change":961,"volume":1175,"transactions":9,"vwap":939},"2026-02-19",325200,{"date":1177,"open":945,"high":926,"low":151,"close":313,"change":595,"percent_change":965,"volume":1178,"transactions":9,"vwap":313},"2026-02-18",697800,{"date":1180,"open":956,"high":938,"low":1138,"close":939,"change":720,"percent_change":1181,"volume":1182,"transactions":9,"vwap":939},"2026-02-17",3.48,1449200,{"date":1184,"open":151,"high":313,"low":1127,"close":1138,"change":755,"percent_change":755,"volume":1185,"transactions":9,"vwap":1138},"2026-02-13",633800,{"date":1187,"open":313,"high":925,"low":1188,"close":1138,"change":743,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1138},"2026-02-12",1.11,-1.71,1092800,{"date":1192,"open":918,"high":1193,"low":151,"close":151,"change":1162,"percent_change":1194,"volume":1195,"transactions":9,"vwap":151},"2026-02-11",1.26,-7.87,1893500,{"date":1197,"open":969,"high":924,"low":950,"close":950,"change":712,"percent_change":1198,"volume":1199,"transactions":9,"vwap":950},"2026-02-10",-0.78,595100,{"date":1201,"open":926,"high":969,"low":925,"close":969,"change":595,"percent_change":1202,"volume":1203,"transactions":9,"vwap":969},"2026-02-09",1.59,631600,{"date":1205,"open":925,"high":969,"low":939,"close":1193,"change":996,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1193},"2026-02-06",4.13,1139000,{"date":1209,"open":1210,"high":1210,"low":939,"close":313,"change":1128,"percent_change":1211,"volume":1212,"transactions":9,"vwap":313},"2026-02-05",1.32,-8.33,990900,{"date":1214,"open":74,"high":1215,"low":924,"close":1210,"change":821,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1210},"2026-02-04",1.38,-3.65,1428100,{"date":1219,"open":1215,"high":1220,"low":932,"close":74,"change":712,"percent_change":1221,"volume":1222,"transactions":9,"vwap":74},"2026-02-03",1.39,-0.72,994200,{"date":1224,"open":1210,"high":1225,"low":1210,"close":1215,"change":1003,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1215},"2026-02-02",1.42,4.55,933400,{"date":1229,"open":1150,"high":932,"low":137,"close":1210,"change":743,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1210},"2026-01-30",-1.49,691400,{"date":1233,"open":1150,"high":1234,"low":137,"close":932,"change":727,"percent_change":659,"volume":1235,"transactions":9,"vwap":932},"2026-01-29",1.35,925700,{"date":1237,"open":1220,"high":1220,"low":137,"close":1150,"change":927,"percent_change":803,"volume":1238,"transactions":9,"vwap":1150},"2026-01-28",1190400,{"date":1240,"open":1241,"high":1241,"low":1215,"close":1242,"change":850,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-27",1.44,1.4,-2.78,834000,{"date":1246,"open":1225,"high":242,"low":1247,"close":1241,"change":595,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1241},"2026-01-26",1.41,710400,{"date":1250,"open":1241,"high":1251,"low":1247,"close":1225,"change":919,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1225},"2026-01-23",1.46,-2.07,1085600,{"date":1255,"open":1251,"high":1256,"low":1241,"close":242,"change":712,"percent_change":1257,"volume":1258,"transactions":9,"vwap":242},"2026-01-22",1.49,-0.68,942000,{"date":1260,"open":1225,"high":1261,"low":1225,"close":1251,"change":720,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1251},"2026-01-21",1.5,2.82,1431700,{"date":1265,"open":1251,"high":1266,"low":1225,"close":1225,"change":927,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1225},"2026-01-20",1.48,-4.7,1167600,{"date":1270,"open":1256,"high":1271,"low":1251,"close":1256,"change":755,"percent_change":755,"volume":1272,"transactions":9,"vwap":1256},"2026-01-16",1.52,808800,{"date":1274,"open":1256,"high":1275,"low":242,"close":1256,"change":755,"percent_change":755,"volume":1276,"transactions":9,"vwap":1256},"2026-01-15",1.51,936100,{"date":1278,"open":1266,"high":1275,"low":1251,"close":1256,"change":727,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1256},"2026-01-14",0.68,665600,{"date":1282,"open":1261,"high":1261,"low":1283,"close":1266,"change":712,"percent_change":399,"volume":1284,"transactions":9,"vwap":1266},"2026-01-13",1.43,1784600,{"date":1286,"open":1242,"high":1287,"low":1242,"close":1256,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1256},"2026-01-12",1.57,0.1,7.19,3921300,{"date":1292,"open":969,"high":26,"low":969,"close":1220,"change":1151,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1220},"2026-01-09",9.45,7601800,{"date":1296,"open":1193,"high":924,"low":918,"close":950,"change":727,"percent_change":626,"volume":1297,"transactions":9,"vwap":950},"2026-01-08",1168600,{"date":1299,"open":925,"high":944,"low":925,"close":1193,"change":720,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1193},"2026-01-07",3.28,1277600,{"date":1303,"open":926,"high":950,"low":945,"close":925,"change":743,"percent_change":1304,"volume":1305,"transactions":9,"vwap":925},"2026-01-06",-1.61,1285700,{"date":1307,"open":950,"high":969,"low":891,"close":926,"change":743,"percent_change":1308,"volume":1309,"transactions":9,"vwap":926},"2026-01-05",-1.59,1845400,{"date":1311,"open":924,"high":1150,"low":925,"close":1193,"change":850,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1193},"2026-01-02",-3.08,2307900,{"date":1315,"open":924,"high":1234,"low":944,"close":924,"change":821,"percent_change":1316,"volume":1317,"transactions":9,"vwap":924},"2025-12-31",-3.7,1173700,{"date":1319,"open":944,"high":1220,"low":944,"close":1234,"change":720,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1234},"2025-12-30",3.05,1913400,{"date":1323,"open":950,"high":1150,"low":918,"close":137,"change":793,"percent_change":1324,"volume":1325,"transactions":9,"vwap":137},"2025-12-29",2.34,1959500,{"date":1327,"open":969,"high":137,"low":950,"close":969,"change":755,"percent_change":755,"volume":1328,"transactions":9,"vwap":969},"2025-12-26",899200,{"date":1330,"open":950,"high":924,"low":950,"close":969,"change":755,"percent_change":755,"volume":1331,"transactions":9,"vwap":969},"2025-12-24",585500,{"date":1333,"open":932,"high":932,"low":950,"close":969,"change":333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":969},"2025-12-23",-4.48,1235100,{"date":1337,"open":944,"high":1242,"low":969,"close":932,"change":720,"percent_change":1338,"volume":1339,"transactions":9,"vwap":932},"2025-12-22",3.08,1755900,{"date":1341,"open":944,"high":1210,"low":1193,"close":924,"change":727,"percent_change":1342,"volume":1343,"transactions":9,"vwap":924},"2025-12-19",0.78,3172900,{"date":1345,"open":969,"high":1210,"low":1193,"close":944,"change":595,"percent_change":1287,"volume":1346,"transactions":9,"vwap":944},"2025-12-18",1603400,{"date":1348,"open":1247,"high":1247,"low":1133,"close":950,"change":1128,"percent_change":1349,"volume":1350,"transactions":9,"vwap":950},"2025-12-17",-7.97,2885000,{"date":1352,"open":1242,"high":1225,"low":1353,"close":1215,"change":743,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1215},"2025-12-16",1.36,-1.43,1704900,{"date":1357,"open":1353,"high":1241,"low":1210,"close":1242,"change":793,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1242},"2025-12-15",2.19,2528100,{"date":1361,"open":1353,"high":1242,"low":932,"close":74,"change":755,"percent_change":755,"volume":1362,"transactions":9,"vwap":74},"2025-12-12",1904300,{"date":1364,"open":1353,"high":1220,"low":1234,"close":74,"change":755,"percent_change":755,"volume":1365,"transactions":9,"vwap":74},"2025-12-11",1666000,{"date":1367,"open":1150,"high":1215,"low":1210,"close":74,"change":720,"percent_change":1368,"volume":1369,"transactions":9,"vwap":74},"2025-12-10",3.01,2461300,{"date":1371,"open":1234,"high":1353,"low":924,"close":1150,"change":743,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1150},"2025-12-09",-1.48,1623100,{"date":1375,"open":1210,"high":74,"low":950,"close":1234,"change":720,"percent_change":1320,"volume":1376,"transactions":9,"vwap":1234},"2025-12-08",2436600,{"date":1378,"open":944,"high":932,"low":1193,"close":137,"change":755,"percent_change":755,"volume":1379,"transactions":9,"vwap":137},"2025-12-05",1708600,{"date":1381,"open":950,"high":1210,"low":945,"close":137,"change":720,"percent_change":1382,"volume":1383,"transactions":9,"vwap":137},"2025-12-04",3.15,2743700,{"date":1385,"open":151,"high":969,"low":1138,"close":950,"change":1288,"percent_change":1386,"volume":1387,"transactions":9,"vwap":950},"2025-12-03",8.55,2596300,{"date":1389,"open":956,"high":891,"low":1126,"close":151,"change":595,"percent_change":1390,"volume":1391,"transactions":9,"vwap":151},"2025-12-02",1.74,1700000,{"date":1393,"open":1138,"high":151,"low":990,"close":1138,"change":712,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1138},"2025-12-01",-0.86,2566800,{"date":1397,"open":1126,"high":151,"low":1188,"close":956,"change":720,"percent_change":1398,"volume":1399,"transactions":9,"vwap":956},"2025-11-28",3.57,770800,{"date":1401,"open":1156,"high":1133,"low":1161,"close":1126,"change":793,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1126},"2025-11-26",2.75,1900400,{"date":1405,"open":1133,"high":1127,"low":1161,"close":912,"change":850,"percent_change":1406,"volume":1407,"transactions":9,"vwap":912},"2025-11-25",-3.54,2023000,{"date":1409,"open":1161,"high":1133,"low":61,"close":1133,"change":951,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1133},"2025-11-24",6.6,1934400,{"date":1413,"open":1001,"high":1161,"low":979,"close":985,"change":755,"percent_change":755,"volume":1414,"transactions":9,"vwap":985},"2025-11-21",2110700,{"date":1416,"open":990,"high":1127,"low":61,"close":985,"change":919,"percent_change":1417,"volume":1418,"transactions":9,"vwap":985},"2025-11-20",-2.75,2770300,{"date":1420,"open":1126,"high":1126,"low":175,"close":912,"change":919,"percent_change":261,"volume":1421,"transactions":9,"vwap":912},"2025-11-19",4104700,{"date":1423,"open":912,"high":1126,"low":984,"close":1126,"change":793,"percent_change":1402,"volume":1424,"transactions":9,"vwap":1126},"2025-11-18",2080200,{"date":1426,"open":1126,"high":1127,"low":1161,"close":912,"change":712,"percent_change":1427,"volume":1428,"transactions":9,"vwap":912},"2025-11-17",-0.91,1346200,{"date":1430,"open":1188,"high":1126,"low":990,"close":990,"change":712,"percent_change":1431,"volume":1432,"transactions":9,"vwap":990},"2025-11-14",-0.9,1099700,{"date":1434,"open":990,"high":1126,"low":912,"close":1188,"change":755,"percent_change":755,"volume":1435,"transactions":9,"vwap":1188},"2025-11-13",1636500,{"date":1437,"open":956,"high":956,"low":990,"close":1188,"change":821,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1188},"2025-11-12",-4.31,1075700,{"date":1441,"open":1188,"high":956,"low":1156,"close":956,"change":996,"percent_change":1442,"volume":1443,"transactions":9,"vwap":956},"2025-11-11",4.5,1345000,{"date":1445,"open":990,"high":1126,"low":1156,"close":1188,"change":727,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1188},"2025-11-10",0.91,1743700,{"date":1449,"open":1188,"high":1126,"low":61,"close":990,"change":755,"percent_change":755,"volume":1450,"transactions":9,"vwap":990},"2025-11-07",2315500,{"date":1452,"open":990,"high":1133,"low":1161,"close":990,"change":712,"percent_change":1431,"volume":1453,"transactions":9,"vwap":990},"2025-11-06",1346100,{"date":1455,"open":1126,"high":1127,"low":985,"close":1188,"change":919,"percent_change":417,"volume":1456,"transactions":9,"vwap":1188},"2025-11-05",1543700,{"date":1458,"open":151,"high":939,"low":1161,"close":1127,"change":850,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1127},"2025-11-04",-3.39,5679800,{"date":1462,"open":891,"high":969,"low":912,"close":891,"change":595,"percent_change":1463,"volume":1464,"transactions":9,"vwap":891},"2025-11-03",1.72,4924200,{"date":1466,"open":1138,"high":945,"low":1127,"close":956,"change":595,"percent_change":1467,"volume":1468,"transactions":9,"vwap":956},"2025-10-31",1.75,1732500,{"date":1470,"open":1138,"high":313,"low":1127,"close":1127,"change":919,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1127},"2025-10-30",-2.56,1745100,{"date":1474,"open":891,"high":945,"low":956,"close":151,"change":743,"percent_change":1475,"volume":1476,"transactions":9,"vwap":151},"2025-10-29",-1.68,1779600,{"date":1478,"open":151,"high":925,"low":151,"close":939,"change":727,"percent_change":1167,"volume":1479,"transactions":9,"vwap":939},"2025-10-28",1628400,{"date":1481,"open":313,"high":918,"low":151,"close":891,"change":743,"percent_change":1482,"volume":1483,"transactions":9,"vwap":891},"2025-10-27",-1.67,1788700,{"date":1485,"open":945,"high":926,"low":956,"close":945,"change":727,"percent_change":957,"volume":1486,"transactions":9,"vwap":945},"2025-10-24",2788800,{"date":1488,"open":945,"high":925,"low":151,"close":939,"change":755,"percent_change":755,"volume":1489,"transactions":9,"vwap":939},"2025-10-23",1954200,{"date":1491,"open":924,"high":137,"low":151,"close":939,"change":1128,"percent_change":1492,"volume":1493,"transactions":9,"vwap":939},"2025-10-22",-8.46,2586000,{"date":1495,"open":1234,"high":1353,"low":944,"close":924,"change":821,"percent_change":1316,"volume":1496,"transactions":9,"vwap":924},"2025-10-21",1957200,{"date":1498,"open":924,"high":1353,"low":924,"close":1234,"change":1003,"percent_change":488,"volume":1499,"transactions":9,"vwap":1234},"2025-10-20",729500,{"date":1501,"open":924,"high":1210,"low":969,"close":944,"change":712,"percent_change":1502,"volume":1503,"transactions":9,"vwap":944},"2025-10-17",-0.77,640700,{"date":1505,"open":932,"high":1215,"low":924,"close":924,"change":821,"percent_change":1316,"volume":1506,"transactions":9,"vwap":924},"2025-10-16",977800,{"date":1508,"open":1210,"high":74,"low":137,"close":1234,"change":793,"percent_change":1098,"volume":1509,"transactions":9,"vwap":1234},"2025-10-15",1017800,{"date":1511,"open":969,"high":1150,"low":950,"close":1210,"change":595,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1210},"2025-10-14",1.54,848800,{"date":1515,"open":944,"high":1150,"low":944,"close":924,"change":595,"percent_change":637,"volume":1516,"transactions":9,"vwap":924},"2025-10-13",766100,{"date":1518,"open":137,"high":932,"low":950,"close":969,"change":919,"percent_change":1519,"volume":1520,"transactions":9,"vwap":969},"2025-10-10",-2.29,1615200,{"date":1522,"open":74,"high":74,"low":137,"close":137,"change":850,"percent_change":1523,"volume":1524,"transactions":9,"vwap":137},"2025-10-09",-2.96,1257500,{"date":1526,"open":1150,"high":1220,"low":1210,"close":1234,"change":793,"percent_change":1098,"volume":1527,"transactions":9,"vwap":1234},"2025-10-08",1310200,{"date":1529,"open":932,"high":1234,"low":137,"close":1210,"change":743,"percent_change":1230,"volume":1530,"transactions":9,"vwap":1210},"2025-10-07",1322200,{"date":1532,"open":1150,"high":1353,"low":944,"close":932,"change":595,"percent_change":1271,"volume":1533,"transactions":9,"vwap":932},"2025-10-06",1538200,{"date":1535,"open":924,"high":74,"low":944,"close":1210,"change":595,"percent_change":1512,"volume":1536,"transactions":9,"vwap":1210},"2025-10-03",2156200,{"date":1538,"open":918,"high":1150,"low":938,"close":924,"change":996,"percent_change":1539,"volume":1540,"transactions":9,"vwap":924},"2025-10-02",4,2082800,{"date":1542,"open":1193,"high":969,"low":926,"close":918,"change":712,"percent_change":1543,"volume":1544,"transactions":9,"vwap":918},"2025-10-01",-0.79,1424600,{"date":1546,"open":1193,"high":969,"low":926,"close":1193,"change":712,"percent_change":1543,"volume":1547,"transactions":9,"vwap":1193},"2025-09-30",1194200,{"date":1549,"open":925,"high":969,"low":313,"close":950,"change":1003,"percent_change":1550,"volume":1551,"transactions":9,"vwap":950},"2025-09-29",4.96,1280300,{"date":1553,"open":925,"high":918,"low":891,"close":313,"change":712,"percent_change":234,"volume":1554,"transactions":9,"vwap":313},"2025-09-26",4080600,{"date":1556,"open":938,"high":918,"low":313,"close":925,"change":919,"percent_change":1557,"volume":1558,"transactions":9,"vwap":925},"2025-09-25",-2.4,1558100,{"date":1560,"open":1193,"high":1193,"low":926,"close":918,"change":727,"percent_change":1032,"volume":1561,"transactions":9,"vwap":918},"2025-09-24",1068100,{"date":1563,"open":924,"high":137,"low":926,"close":926,"change":333,"percent_change":1564,"volume":1565,"transactions":9,"vwap":926},"2025-09-23",-4.62,1674900,{"date":1567,"open":925,"high":924,"low":313,"close":924,"change":951,"percent_change":1568,"volume":1569,"transactions":9,"vwap":924},"2025-09-22",5.69,1496400,{"date":1571,"open":969,"high":924,"low":925,"close":938,"change":333,"percent_change":744,"volume":1572,"transactions":9,"vwap":938},"2025-09-19",2521800,{"date":1574,"open":938,"high":924,"low":925,"close":944,"change":933,"percent_change":1575,"volume":1576,"transactions":9,"vwap":944},"2025-09-18",6.61,2473800,{"date":1578,"open":918,"high":918,"low":939,"close":313,"change":919,"percent_change":920,"volume":1579,"transactions":9,"vwap":313},"2025-09-17",1360900,{"date":1581,"open":918,"high":950,"low":938,"close":926,"change":755,"percent_change":755,"volume":1582,"transactions":9,"vwap":926},"2025-09-16",1162600,{"date":1584,"open":918,"high":1193,"low":938,"close":926,"change":743,"percent_change":1308,"volume":1585,"transactions":9,"vwap":926},"2025-09-15",963800,{"date":1587,"open":950,"high":944,"low":918,"close":1193,"change":743,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1193},"2025-09-12",-1.56,1398800,{"date":1591,"open":1193,"high":924,"low":1193,"close":969,"change":727,"percent_change":626,"volume":1592,"transactions":9,"vwap":969},"2025-09-11",1635100,{"date":1594,"open":944,"high":1210,"low":918,"close":950,"change":919,"percent_change":1595,"volume":1596,"transactions":9,"vwap":950},"2025-09-10",-2.31,1677800,{"date":1598,"open":924,"high":1234,"low":944,"close":924,"change":755,"percent_change":755,"volume":1599,"transactions":9,"vwap":924},"2025-09-09",1177300,{"date":1601,"open":924,"high":1150,"low":944,"close":924,"change":712,"percent_change":1602,"volume":1603,"transactions":9,"vwap":924},"2025-09-08",-0.76,906900,{"date":1605,"open":1210,"high":1234,"low":944,"close":137,"change":712,"percent_change":1602,"volume":1606,"transactions":9,"vwap":137},"2025-09-05",781400,{"date":1608,"open":1150,"high":1150,"low":950,"close":1210,"change":712,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1210},"2025-09-04",-0.75,1317200,{"date":1612,"open":924,"high":74,"low":944,"close":1150,"change":727,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1150},"2025-09-03",0.76,1185400,{"date":1616,"open":1234,"high":74,"low":1210,"close":1210,"change":919,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1210},"2025-09-02",-2.22,1008100,{"date":1620,"open":1242,"high":1225,"low":932,"close":1234,"change":850,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1234},"2025-08-29",-2.88,1144500,{"date":1624,"open":74,"high":1247,"low":1150,"close":1220,"change":793,"percent_change":707,"volume":1625,"transactions":9,"vwap":1220},"2025-08-28",1372500,{"date":1627,"open":1225,"high":1283,"low":1353,"close":1353,"change":821,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1353},"2025-08-27",-3.55,1075500,{"date":1631,"open":1215,"high":1225,"low":1353,"close":1247,"change":793,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1247},"2025-08-26",2.17,1522800,{"date":1635,"open":1242,"high":1225,"low":74,"close":1215,"change":743,"percent_change":1354,"volume":1636,"transactions":9,"vwap":1215},"2025-08-25",1523900,{"date":1638,"open":1150,"high":1225,"low":1150,"close":1242,"change":933,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1242},"2025-08-22",6.06,3513100,{"date":1642,"open":924,"high":932,"low":969,"close":1210,"change":595,"percent_change":1512,"volume":1643,"transactions":9,"vwap":1210},"2025-08-21",1066200,{"date":1645,"open":969,"high":924,"low":918,"close":924,"change":727,"percent_change":1342,"volume":1646,"transactions":9,"vwap":924},"2025-08-20",2451800,{"date":1648,"open":969,"high":1150,"low":969,"close":944,"change":712,"percent_change":1502,"volume":1649,"transactions":9,"vwap":944},"2025-08-19",1404700,{"date":1651,"open":1150,"high":1353,"low":944,"close":924,"change":919,"percent_change":1652,"volume":1653,"transactions":9,"vwap":924},"2025-08-18",-2.26,2657000,{"date":1655,"open":74,"high":1215,"low":1210,"close":1150,"change":743,"percent_change":1372,"volume":1656,"transactions":9,"vwap":1150},"2025-08-15",1780300,{"date":1658,"open":1242,"high":1247,"low":137,"close":1234,"change":821,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1234},"2025-08-14",-3.57,1525300,{"date":1662,"open":1663,"high":1663,"low":1210,"close":1242,"change":132,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1242},"2025-08-13",1.47,6.87,4110500,{"date":1667,"open":944,"high":1150,"low":918,"close":137,"change":793,"percent_change":1324,"volume":1668,"transactions":9,"vwap":137},"2025-08-12",2652200,{"date":1670,"open":1220,"high":1220,"low":939,"close":969,"change":850,"percent_change":1671,"volume":1672,"transactions":9,"vwap":969},"2025-08-11",-3.03,4846300,{"date":1674,"open":1241,"high":1251,"low":938,"close":1210,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1210},"2025-08-08",-0.52,-28.26,14961600,{"date":1679,"open":1680,"high":1681,"low":1467,"close":1682,"change":793,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-08-07",1.79,1.86,1.84,1.66,1146100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":755,"percent_change":755,"volume":1691,"transactions":9,"vwap":1690},"2025-08-06",1.8,1.88,1.78,1.81,682300,{"date":1693,"open":1467,"high":1694,"low":1695,"close":1690,"change":1003,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1690},"2025-08-05",1.83,1.73,3.43,894100,{"date":1699,"open":1700,"high":1701,"low":965,"close":1467,"change":1003,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1467},"2025-08-04",1.7,1.76,3.55,1208300,{"date":1705,"open":1695,"high":1390,"low":1683,"close":1706,"change":850,"percent_change":1595,"volume":1707,"transactions":9,"vwap":1706},"2025-08-01",1.69,1017700,{"date":1709,"open":1680,"high":1690,"low":1463,"close":1695,"change":333,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1695},"2025-07-31",-3.35,1030600,{"date":1713,"open":1688,"high":1714,"low":370,"close":1680,"change":333,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1680},"2025-07-30",1.9,-3.24,847000,{"date":1718,"open":1688,"high":1719,"low":1690,"close":1720,"change":712,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-07-29",1.89,1.85,-0.54,866700,{"date":1724,"open":1725,"high":1726,"low":1682,"close":1681,"change":821,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1681},"2025-07-28",1.91,1.93,-2.62,849200,{"date":1730,"open":1731,"high":1731,"low":1714,"close":1725,"change":727,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1725},"2025-07-25",1.92,0.53,597600,{"date":1735,"open":1736,"high":1737,"low":1719,"close":1714,"change":333,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1714},"2025-07-24",1.96,1.97,-3.06,736300,{"date":1741,"open":1725,"high":1742,"low":1743,"close":1736,"change":1003,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1736},"2025-07-23",1.98,1.87,3.16,1040300,{"date":1747,"open":1731,"high":1748,"low":1714,"close":1714,"change":743,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1714},"2025-07-22",1.95,-1.04,1115500,{"date":1752,"open":1726,"high":1753,"low":1725,"close":1731,"change":712,"percent_change":1675,"volume":1754,"transactions":9,"vwap":1731},"2025-07-21",1.99,1146500,{"date":1756,"open":1757,"high":1758,"low":1731,"close":1726,"change":927,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1726},"2025-07-18",2.03,2.04,-3.5,1064600,{"date":1762,"open":1757,"high":1763,"low":1764,"close":1764,"change":743,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-07-17",2.05,2,-0.99,861300,{"date":1768,"open":1769,"high":1770,"low":1753,"close":1771,"change":743,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-16",2.06,2.09,2.02,-0.98,1048900,{"date":1775,"open":82,"high":1011,"low":1757,"close":1758,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1758},"2025-07-15",-0.08,-3.77,860200,{"date":1780,"open":1781,"high":1358,"low":1782,"close":82,"change":333,"percent_change":1417,"volume":1783,"transactions":9,"vwap":82},"2025-07-14",2.16,2.1,885700,{"date":1785,"open":1786,"high":1786,"low":1632,"close":96,"change":850,"percent_change":1787,"volume":1788,"transactions":9,"vwap":96},"2025-07-11",2.25,-1.8,865200,{"date":1790,"open":1791,"high":1786,"low":1792,"close":1791,"change":712,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-07-10",2.22,2.2,-0.45,827300,{"date":1796,"open":1797,"high":1798,"low":1792,"close":1797,"change":793,"percent_change":1353,"volume":1799,"transactions":9,"vwap":1797},"2025-07-09",2.23,2.28,1080400,{"date":1801,"open":1632,"high":1797,"low":1802,"close":1792,"change":996,"percent_change":728,"volume":1803,"transactions":9,"vwap":1792},"2025-07-08",2.14,1054100,{"date":1805,"open":1806,"high":1797,"low":1011,"close":1806,"change":821,"percent_change":759,"volume":1807,"transactions":9,"vwap":1806},"2025-07-07",2.15,1457000,{"date":1809,"open":1781,"high":1797,"low":1011,"close":1792,"change":996,"percent_change":728,"volume":1810,"transactions":9,"vwap":1792},"2025-07-03",823600,{"date":1812,"open":96,"high":1813,"low":1814,"close":1806,"change":743,"percent_change":1157,"volume":1815,"transactions":9,"vwap":1806},"2025-07-02",2.3,2.11,2491700,{"date":1817,"open":1763,"high":1797,"low":1758,"close":1632,"change":1288,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1632},"2025-07-01",4.83,2294000,{"date":1821,"open":1802,"high":1791,"low":1769,"close":1822,"change":927,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-06-30",2.07,-3.27,1461900,{"date":1826,"open":1802,"high":1358,"low":1770,"close":1802,"change":743,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1802},"2025-06-27",-0.93,5481000,{"date":1830,"open":1806,"high":1358,"low":82,"close":1781,"change":727,"percent_change":654,"volume":1778,"transactions":9,"vwap":1781},"2025-06-26",{"date":1832,"open":1806,"high":1797,"low":1782,"close":1806,"change":755,"percent_change":755,"volume":1833,"transactions":9,"vwap":1806},"2025-06-25",1743600,{"date":1835,"open":1806,"high":1358,"low":1822,"close":1806,"change":720,"percent_change":1714,"volume":1622,"transactions":9,"vwap":1806},"2025-06-24",{"date":1837,"open":1742,"high":1358,"low":1737,"close":1814,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1814},"2025-06-23",0.11,5.5,2127900,{"date":1842,"open":1771,"high":1758,"low":1726,"close":1764,"change":755,"percent_change":755,"volume":1843,"transactions":9,"vwap":1764},"2025-06-20",1101300,{"date":1845,"open":1726,"high":1822,"low":1726,"close":1764,"change":996,"percent_change":1077,"volume":1846,"transactions":9,"vwap":1764},"2025-06-18",1096800,{"date":1848,"open":1742,"high":1849,"low":1726,"close":1748,"change":1776,"percent_change":946,"volume":1850,"transactions":9,"vwap":1748},"2025-06-17",2.01,3219600,{"date":1852,"open":1853,"high":1757,"low":1714,"close":1757,"change":1288,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1757},"2025-06-16",1.94,5.18,725700,{"date":1857,"open":1737,"high":1764,"low":1731,"close":1726,"change":1776,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1726},"2025-06-13",-3.98,748100,{"date":1861,"open":1769,"high":1862,"low":1764,"close":1849,"change":821,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1849},"2025-06-12",2.08,-2.43,702600,{"date":1866,"open":82,"high":1781,"low":1769,"close":1769,"change":333,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1769},"2025-06-11",-2.83,881300,{"date":1870,"open":1802,"high":1792,"low":1782,"close":82,"change":755,"percent_change":755,"volume":1871,"transactions":9,"vwap":82},"2025-06-10",912100,{"date":1873,"open":1792,"high":707,"low":1862,"close":82,"change":595,"percent_change":1874,"volume":1875,"transactions":9,"vwap":82},"2025-06-09",0.95,1010000,{"date":1877,"open":1763,"high":1781,"low":1763,"close":1782,"change":1288,"percent_change":997,"volume":1878,"transactions":9,"vwap":1782},"2025-06-06",1724100,{"date":1880,"open":1757,"high":1763,"low":1737,"close":1764,"change":850,"percent_change":980,"volume":1881,"transactions":9,"vwap":1764},"2025-06-05",786900,{"date":1883,"open":1764,"high":1769,"low":1753,"close":1758,"change":720,"percent_change":1764,"volume":1884,"transactions":9,"vwap":1758},"2025-06-04",882200,{"date":1886,"open":1726,"high":1769,"low":1726,"close":1764,"change":951,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1764},"2025-06-03",3.63,1689700,{"date":1890,"open":1731,"high":1742,"low":1719,"close":1726,"change":996,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1726},"2025-06-02",2.66,884800,{"date":1894,"open":1719,"high":1725,"low":1720,"close":1688,"change":919,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1688},"2025-05-30",-1.57,675000,{"date":1898,"open":1720,"high":1726,"low":1694,"close":1725,"change":933,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1725},"2025-05-29",4.37,953400,{"date":1902,"open":1743,"high":1688,"low":1694,"close":1694,"change":333,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1694},"2025-05-28",-3.17,931100,{"date":1906,"open":1688,"high":1726,"low":1694,"close":1719,"change":720,"percent_change":1781,"volume":1907,"transactions":9,"vwap":1719},"2025-05-27",1116000,{"date":1909,"open":1720,"high":1681,"low":1910,"close":1720,"change":743,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1720},"2025-05-23",1.82,-1.07,781600,{"date":1914,"open":1743,"high":1725,"low":1720,"close":1743,"change":712,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1743},"2025-05-22",-0.53,632600,{"date":1918,"open":1714,"high":1737,"low":1682,"close":1688,"change":850,"percent_change":713,"volume":1919,"transactions":9,"vwap":1688},"2025-05-21",946700,{"date":1921,"open":1726,"high":1748,"low":1743,"close":1731,"change":755,"percent_change":755,"volume":1922,"transactions":9,"vwap":1731},"2025-05-20",881600,{"date":1924,"open":1748,"high":1742,"low":1743,"close":1731,"change":821,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1731},"2025-05-19",-2.54,875500,{"date":1928,"open":1743,"high":1742,"low":1720,"close":1737,"change":1288,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1737},"2025-05-16",5.35,1256800,{"date":1932,"open":1933,"high":1688,"low":1933,"close":1743,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1743},"2025-05-15",1.71,0.15,8.72,1893700,{"date":1938,"open":1694,"high":1688,"low":1700,"close":1463,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1463},"2025-05-14",-0.12,-6.52,2359400,{"date":1943,"open":1758,"high":1822,"low":1694,"close":1682,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1682},"2025-05-13",-0.21,-10.24,3472900,{"date":1948,"open":1806,"high":1358,"low":1758,"close":1763,"change":333,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1763},"2025-05-12",-2.84,2697100,{"date":1952,"open":1632,"high":1953,"low":1782,"close":1814,"change":333,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1814},"2025-05-09",2.26,-2.76,1708700,{"date":1957,"open":1958,"high":1959,"low":1806,"close":1632,"change":1960,"percent_change":1858,"volume":1961,"transactions":9,"vwap":1632},"2025-05-08",2.29,2.32,-0.09,1648200,{"date":1963,"open":1964,"high":1965,"low":1786,"close":1953,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1953},"2025-05-07",2.4,2.48,-0.16,-6.61,2128200,{"date":1970,"open":739,"high":178,"low":1098,"close":1971,"change":230,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-05-06",2.42,13.62,7422900,{"date":1975,"open":880,"high":1976,"low":1764,"close":1011,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1011},"2025-05-05",2.36,-0.18,-7.79,8028900,{"date":1981,"open":1982,"high":1971,"low":1958,"close":1983,"change":850,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-05-02",2.37,2.31,-1.7,1458600,{"date":1987,"open":213,"high":1988,"low":1324,"close":880,"change":927,"percent_change":1989,"volume":1990,"transactions":9,"vwap":880},"2025-05-01",2.46,-2.89,1437600,{"date":1992,"open":1959,"high":1988,"low":1798,"close":1971,"change":933,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1971},"2025-04-30",3.42,1110000,{"date":1996,"open":1976,"high":1971,"low":1983,"close":1324,"change":727,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1324},"2025-04-29",0.43,1173500,{"date":2000,"open":1959,"high":1964,"low":1791,"close":728,"change":793,"percent_change":924,"volume":2001,"transactions":9,"vwap":728},"2025-04-28",1125100,{"date":2003,"open":1786,"high":728,"low":1786,"close":1813,"change":793,"percent_change":1210,"volume":2004,"transactions":9,"vwap":1813},"2025-04-25",531900,{"date":2006,"open":1791,"high":1958,"low":96,"close":1098,"change":951,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1098},"2025-04-24",3.18,890200,{"date":182,"open":2010,"high":734,"low":1358,"close":1792,"change":850,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1792},2.24,-1.79,1379100]