[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRWD":3,"homepage-market-summary":31,"stock-historical-IRWD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IRWD","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},"Ironwood Pharmaceuticals, Inc. - Class A","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ironwood Pharmaceuticals Inc is a biotechnology company developing and commercializing life-changing therapies for people living with gastrointestinal, or GI, and rare diseases. It is focused on the development and commercialization of inventive product opportunities in areas of unmet need, leveraging its demonstrated expertise and capabilities in GI and rare diseases. LINZESS is its commercial product. LINZESS is also available for the treatment of adults with IBS-C or CIC in Mexico, adults with IBS-C or chronic constipation in Japan, and adults with IBS-C in China. Linaclotide is available under the trademarked name CONSTELLA for the treatment of adults with IBS-C or CIC and pediatric patients ages 6-17 years old with FC in Canada, and to adults with IBS-C in certain European countries.","100","Boston, 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},3.65,3.59,3.67,3.55,3.64,0.01,0.27,2224138.85831,12757,3.6261,5.78,1.41,2862150.2859728644,51.3,4193,{"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":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.52999997,2581343,942190121.779189,374.03,"2025-04-23",[184,185,195,206,216,225,233,244,255,265,276,287,297,305,315,324,332,341,348,356,364,372,381,390,398,406,413,421,429,437,445,452,460,468,476,482,490,496,503,510,517,522,530,538,546,554,563,572,581,588,598,606,613,623,630,638,644,649,653,659,663,672,679,687,691,694,698,702,706,709,714,719,723,726,733,739,748,753,758,762,770,776,784,791,797,804,812,818,822,827,831,835,839,844,847,851,857,862,866,869,875,879,883,887,893,899,907,911,917,921,926,929,933,936,941,945,950,953,958,962,967,972,975,980,984,988,993,997,1002,1006,1010,1017,1023,1029,1034,1040,1045,1050,1055,1059,1063,1068,1072,1077,1081,1084,1087,1091,1095,1099,1103,1107,1111,1115,1121,1125,1129,1134,1139,1144,1148,1153,1157,1162,1168,1173,1178,1182,1186,1193,1199,1205,1210,1215,1222,1228,1236,1242,1248,1252,1256,1259,1264,1267,1273,1277,1280,1284,1289,1295,1300,1303,1306,1311,1315,1319,1323,1327,1331,1335,1339,1343,1346,1349,1352,1356,1359,1362,1367,1370,1374,1377,1380,1383,1387,1391,1395,1400,1404,1409,1414,1418,1422,1425,1432,1440,1448,1455,1461,1466,1473,1480,1488,1494,1499,1506,1513,1520,1524,1530,1534,1539,1544,1548,1552,1556,1560,1564,1568,1571,1574,1578,1582,1586,1591,1596,1602,1608,1614,1618,1623,1627,1631,1636,1640,1644,1650,1655,1660,1664,1671,1675,1679,1685,1689,1693,1697,1700,1705,1708,1711,1717,1721,1726,1730,1734,1739,1743,1748,1755,1761,1768,1772,1777,1784,1790,1795,1799,1804,1809,1813,1816,1820,1824,1828,1832,1837,1842,1847,1852,1856,1860,1864,1867,1871,1877,1880,1884,1888,1892,1896,1899,1903,1907,1912,1916,1919,1923,1928,1934,1938,1942,1948,1953,1958,1962,1966,1970,1973,1977,1981,1985,1989,1994,1998,2001,2005,2008,2012,2015,2019,2023,2027,2030,2034,2039,2043,2047,2051,2055,2059,2064,2068,2071,2075],{"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",3.74,3.796,3.58,-0.12,-3.19,2700618.776598,11705,3.6658,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",3.95,3.97,3.735,3.76,-0.21,-5.29,2642551.70508,14226,3.7939,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",4.16,4.17,3.96,-0.19,-4.57,1662299.104733,7361,4.021,{"date":217,"open":218,"high":209,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",4.12,4.08,0.04,0.97,1233240.823815,9083,4.133,{"date":226,"open":227,"high":209,"low":228,"close":218,"change":229,"percent_change":89,"volume":230,"transactions":231,"vwap":232},"2026-09-28",4.09,4.04,-0.01,1962718.883174,8249,4.1163,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",4.22,4.25,4.1,4.13,-0.06,-1.43,1319663.127173,9298,4.1315,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",4.23,4.2598,4.05,4.19,-0.08,-1.87,1746254.505291,10036,4.1563,{"date":256,"open":257,"high":258,"low":236,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",4.5,4.536,4.27,-0.255,-5.64,1657624.261663,11020,4.3165,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",4.46,4.59,4.395,4.525,0.115,2.61,3427965.186517,14603,4.5147,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",4.39,4.595,4.3,4.41,0.05,1.15,2414989.23619,14168,4.4535,{"date":288,"open":289,"high":290,"low":209,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",4.2,4.385,4.36,0.13,3.07,7691287.072715,13528,4.3444,{"date":298,"open":259,"high":299,"low":289,"close":246,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",4.48,0.06,1.44,3486907.863323,17342,4.2824,{"date":306,"open":307,"high":308,"low":309,"close":209,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",4.07,4.24,4.06,0.11,2.71,1312800.272234,10899,4.1724,{"date":316,"open":317,"high":317,"low":318,"close":309,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",4.18,4.045,-0.11,-2.64,1123839.388586,10307,4.0814,{"date":325,"open":237,"high":326,"low":327,"close":209,"change":132,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",4.185,4.082,2.21,1252293.863463,10603,4.1516,{"date":333,"open":334,"high":335,"low":336,"close":219,"change":310,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",4.03,4.105,3.94,2.77,1249559.930611,9755,4.0346,{"date":342,"open":334,"high":248,"low":336,"close":198,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",-0.1,-2.46,1174323.469939,8868,3.9734,{"date":349,"open":350,"high":208,"low":351,"close":307,"change":343,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",4.14,4.035,-2.4,1477426.026681,10485,4.0784,{"date":357,"open":236,"high":259,"low":358,"close":209,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",4.075,-0.09,-2.11,2275814.432328,14443,4.1438,{"date":365,"open":366,"high":367,"low":235,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":366},"2026-09-04",4.26,4.33,-0.03,-0.7,829290.636736,7140,{"date":373,"open":374,"high":299,"low":375,"close":376,"change":190,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",4.45,4.275,4.29,-2.72,1132595.326848,9041,4.3238,{"date":382,"open":383,"high":384,"low":366,"close":281,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",4.31,4.475,0.14,3.28,2427282.849058,14842,4.3962,{"date":391,"open":249,"high":392,"low":317,"close":259,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",4.315,0.02,0.47,1456286.049015,11728,4.2687,{"date":399,"open":238,"high":366,"low":400,"close":236,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",4.015,0.12,2.91,1669922.707394,9693,4.1807,{"date":407,"open":289,"high":408,"low":219,"close":238,"change":319,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",4.21,-2.59,1519174.93321,8782,4.1351,{"date":414,"open":308,"high":280,"low":415,"close":308,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",4.15,-0.05,-1.17,961649.556464,7333,4.2515,{"date":422,"open":423,"high":423,"low":424,"close":376,"change":343,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.38,4.235,-2.28,1029313.232009,8495,4.2906,{"date":430,"open":208,"high":431,"low":238,"close":278,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",4.43,0.26,6.3,1848932.811176,10172,4.3404,{"date":438,"open":366,"high":439,"low":218,"close":238,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",4.28,-0.16,-3.73,1384232.957411,9884,4.1732,{"date":446,"open":235,"high":280,"low":326,"close":376,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",0.15,3.62,2272803.618792,11400,4.2671,{"date":453,"open":454,"high":376,"low":318,"close":350,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",4.255,-0.22,-5.05,1470895.144507,9971,4.1434,{"date":461,"open":299,"high":462,"low":463,"close":291,"change":282,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",4.49,4.305,1.16,1474861.596145,10335,4.3735,{"date":469,"open":470,"high":471,"low":366,"close":383,"change":416,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",4.345,4.4,-1.15,1408692.090976,12570,4.3152,{"date":477,"open":383,"high":478,"low":246,"close":291,"change":282,"percent_change":464,"volume":479,"transactions":480,"vwap":481},"2026-08-17",4.4099,1365280.891308,12465,4.3481,{"date":483,"open":334,"high":484,"low":210,"close":383,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",4.35,0.23,5.64,2331405.313329,18036,4.2294,{"date":491,"open":281,"high":281,"low":248,"close":219,"change":89,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",-5.56,2079181.899667,15104,4.1237,{"date":497,"open":498,"high":499,"low":454,"close":498,"change":393,"percent_change":394,"volume":500,"transactions":501,"vwap":502},"2026-08-12",4.32,4.505,2720120.478896,22653,4.3826,{"date":504,"open":219,"high":392,"low":309,"close":280,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",0.25,6.17,1922440.259666,16551,4.2007,{"date":511,"open":209,"high":375,"low":228,"close":248,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",-0.27,-6.25,2177735.593069,18254,4.1324,{"date":518,"open":280,"high":471,"low":408,"close":498,"change":300,"percent_change":27,"volume":519,"transactions":520,"vwap":521},"2026-08-07",1841521.496205,14552,4.2996,{"date":523,"open":208,"high":524,"low":525,"close":366,"change":310,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",4.375,3.92,2.65,3343364.945796,23483,4.2247,{"date":531,"open":532,"high":533,"low":238,"close":415,"change":440,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",4.34,4.425,-3.71,2186371.428991,18176,4.2487,{"date":539,"open":540,"high":541,"low":375,"close":383,"change":319,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",4.53,4.57,-2.49,5759329.638459,20256,4.3989,{"date":547,"open":548,"high":268,"low":439,"close":549,"change":550,"percent_change":462,"volume":551,"transactions":552,"vwap":553},"2026-08-03",4.325,4.42,0.19,3812243.254278,29688,4.4368,{"date":555,"open":556,"high":375,"low":557,"close":246,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",3.93,3.87,0.5,13.4,3559955.074651,25528,4.1292,{"date":564,"open":565,"high":200,"low":19,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",3.6,3.73,0.17,4.78,1297126.873866,9095,3.6783,{"date":573,"open":574,"high":575,"low":19,"close":576,"change":89,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",3.8,3.9563,3.56,-6.32,1249890.151141,9854,3.6361,{"date":582,"open":583,"high":198,"low":200,"close":574,"change":319,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",3.9,-2.81,1821161.762352,11378,3.8283,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":168,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",3.71,3.99,3.6868,3.91,5.39,1930074.897735,11491,3.9189,{"date":599,"open":600,"high":601,"low":602,"close":590,"change":250,"percent_change":360,"volume":603,"transactions":604,"vwap":605},"2026-07-24",3.79,3.84,3.7,1106642.319925,8304,3.7549,{"date":607,"open":608,"high":601,"low":200,"close":600,"change":359,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",3.77,-2.32,1074725.209756,10963,3.7998,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":368,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",3.89,3.925,3.845,3.88,-0.77,1052659.120902,7198,3.8841,{"date":624,"open":557,"high":525,"low":625,"close":593,"change":300,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",3.81,1.56,1164203.848944,8160,3.8665,{"date":631,"open":525,"high":632,"low":601,"close":633,"change":229,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",4.02,3.85,-0.26,1801437.022088,14320,3.9043,{"date":639,"open":640,"high":641,"low":574,"close":642,"change":229,"percent_change":634,"volume":643,"transactions":9,"vwap":642},"2026-07-17",3.83,4.01,3.86,1804000,{"date":645,"open":556,"high":336,"low":625,"close":557,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":557},"2026-07-16",-0.13,-3.25,2014300,{"date":650,"open":228,"high":350,"low":591,"close":651,"change":393,"percent_change":558,"volume":652,"transactions":9,"vwap":651},"2026-07-15",4,1366500,{"date":654,"open":317,"high":246,"low":336,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-14",3.98,-0.23,-5.46,2118800,{"date":660,"open":423,"high":278,"low":350,"close":408,"change":634,"percent_change":661,"volume":662,"transactions":9,"vwap":408},"2026-07-13",-5.82,2268700,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",4.62,4.65,4.37,4.47,-0.2,-4.28,2775800,{"date":673,"open":674,"high":568,"low":675,"close":676,"change":343,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-09",4.69,4.55,4.67,-2.1,3141600,{"date":680,"open":681,"high":682,"low":268,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-08",4.68,4.88,4.77,0.3,6.71,4987300,{"date":688,"open":299,"high":676,"low":281,"close":668,"change":132,"percent_change":689,"volume":690,"transactions":9,"vwap":668},"2026-07-07",2.05,3479100,{"date":692,"open":367,"high":668,"low":259,"close":423,"change":282,"percent_change":283,"volume":693,"transactions":9,"vwap":423},"2026-07-06",3001600,{"date":695,"open":209,"high":278,"low":208,"close":367,"change":73,"percent_change":696,"volume":697,"transactions":9,"vwap":367},"2026-07-02",5.1,2650100,{"date":699,"open":350,"high":376,"low":309,"close":218,"change":359,"percent_change":700,"volume":701,"transactions":9,"vwap":218},"2026-07-01",-2.14,1652800,{"date":703,"open":236,"high":498,"low":218,"close":408,"change":359,"percent_change":704,"volume":705,"transactions":9,"vwap":408},"2026-06-30",-2.09,2586100,{"date":707,"open":219,"high":291,"low":591,"close":280,"change":567,"percent_change":218,"volume":708,"transactions":9,"vwap":280},"2026-06-29",3501900,{"date":710,"open":600,"high":209,"low":600,"close":238,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":238},"2026-06-26",0.29,7.55,7108500,{"date":715,"open":197,"high":655,"low":574,"close":601,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":601},"2026-06-25",-0.07,-1.79,1659100,{"date":720,"open":574,"high":641,"low":574,"close":593,"change":282,"percent_change":721,"volume":722,"transactions":9,"vwap":593},"2026-06-24",1.3,1764500,{"date":724,"open":608,"high":525,"low":200,"close":642,"change":220,"percent_change":61,"volume":725,"transactions":9,"vwap":642},"2026-06-23",1445000,{"date":727,"open":565,"high":593,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-22",3.57,3.82,0.28,7.91,2523900,{"date":734,"open":17,"high":16,"low":735,"close":736,"change":393,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-18",3.49,3.54,0.57,4942500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",3.66,3.72,3.51,3.52,-0.14,-3.83,1629200,{"date":749,"open":750,"high":600,"low":741,"close":741,"change":368,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-06-16",3.75,-0.81,1825400,{"date":754,"open":608,"high":608,"low":20,"close":755,"change":220,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-15",3.69,1.1,2004900,{"date":759,"open":16,"high":602,"low":189,"close":16,"change":393,"percent_change":760,"volume":761,"transactions":9,"vwap":16},"2026-06-12",0.55,1868700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":730,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-11",3.37,3.78,3.33,3.63,8.36,2781400,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":292,"percent_change":228,"volume":775,"transactions":9,"vwap":774},"2026-06-10",3.2,3.41,3.35,1873900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":716,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-09",3.27,3.39,3.15,3.22,-2.13,2029500,{"date":785,"open":735,"high":735,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-08",3.25,3.29,-0.02,-0.6,1502100,{"date":792,"open":764,"high":793,"low":794,"close":794,"change":359,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-05",3.47,3.31,-2.65,1334400,{"date":798,"open":786,"high":799,"low":786,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-04",3.46,3.4,0.16,4.94,1876500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-03",3.3,3.19,3.24,-0.04,-1.22,2685900,{"date":813,"open":814,"high":814,"low":786,"close":386,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":386},"2026-06-02",3.45,-0.18,-5.2,1900500,{"date":819,"open":744,"high":728,"low":814,"close":799,"change":319,"percent_change":820,"volume":821,"transactions":9,"vwap":799},"2026-06-01",-3.08,1699500,{"date":823,"open":767,"high":18,"low":824,"close":728,"change":368,"percent_change":825,"volume":826,"transactions":9,"vwap":728},"2026-05-29",3.5,-0.83,2034700,{"date":828,"open":20,"high":742,"low":19,"close":565,"change":319,"percent_change":829,"volume":830,"transactions":9,"vwap":565},"2026-05-28",-2.96,1882100,{"date":832,"open":618,"high":334,"low":755,"close":590,"change":211,"percent_change":833,"volume":834,"transactions":9,"vwap":590},"2026-05-27",-4.87,2944000,{"date":836,"open":525,"high":651,"low":640,"close":583,"change":788,"percent_change":837,"volume":838,"transactions":9,"vwap":583},"2026-05-26",-0.51,2783900,{"date":840,"open":642,"high":556,"low":574,"close":525,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":525},"2026-05-22",0.07,1.82,1936100,{"date":845,"open":625,"high":557,"low":590,"close":633,"change":716,"percent_change":717,"volume":846,"transactions":9,"vwap":633},"2026-05-21",2077100,{"date":848,"open":742,"high":336,"low":18,"close":525,"change":505,"percent_change":849,"volume":850,"transactions":9,"vwap":525},"2026-05-20",6.81,3232500,{"date":852,"open":853,"high":742,"low":854,"close":18,"change":567,"percent_change":855,"volume":856,"transactions":9,"vwap":18},"2026-05-19",3.53,3.42,4.86,3435200,{"date":858,"open":19,"high":859,"low":854,"close":824,"change":250,"percent_change":860,"volume":861,"transactions":9,"vwap":824},"2026-05-18",3.61,-2.23,2443700,{"date":863,"open":189,"high":17,"low":793,"close":189,"change":359,"percent_change":864,"volume":865,"transactions":9,"vwap":189},"2026-05-15",-2.45,2175000,{"date":867,"open":16,"high":608,"low":736,"close":18,"change":229,"percent_change":512,"volume":868,"transactions":9,"vwap":18},"2026-05-14",2425100,{"date":870,"open":248,"high":248,"low":728,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-13",3.68,-0.41,-10.02,4412300,{"date":876,"open":219,"high":218,"low":556,"close":227,"change":250,"percent_change":877,"volume":878,"transactions":9,"vwap":227},"2026-05-12",-1.92,1863800,{"date":880,"open":236,"high":291,"low":219,"close":209,"change":416,"percent_change":881,"volume":882,"transactions":9,"vwap":209},"2026-05-11",-1.18,2267600,{"date":884,"open":366,"high":423,"low":641,"close":235,"change":282,"percent_change":885,"volume":886,"transactions":9,"vwap":235},"2026-05-08",1.2,2552800,{"date":888,"open":681,"high":889,"low":197,"close":209,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":209},"2026-05-07",4.8,-0.66,-13.66,4964800,{"date":894,"open":568,"high":682,"low":895,"close":896,"change":801,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-06",4.61,4.83,3.43,3764600,{"date":900,"open":901,"high":902,"low":903,"close":676,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":676},"2026-05-05",4.64,4.73,4.56,0.08,1.74,4452800,{"date":908,"open":484,"high":901,"low":280,"close":268,"change":447,"percent_change":909,"volume":910,"transactions":9,"vwap":268},"2026-05-04",3.38,2739700,{"date":912,"open":350,"high":299,"low":219,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-01",4.44,0.31,7.51,1738100,{"date":918,"open":317,"high":280,"low":237,"close":238,"change":788,"percent_change":919,"volume":920,"transactions":9,"vwap":238},"2026-04-30",-0.48,1135200,{"date":922,"open":408,"high":462,"low":923,"close":415,"change":416,"percent_change":924,"volume":925,"transactions":9,"vwap":415},"2026-04-29",4.11,-1.19,2089200,{"date":927,"open":641,"high":484,"low":198,"close":289,"change":801,"percent_change":210,"volume":928,"transactions":9,"vwap":289},"2026-04-28",1894200,{"date":930,"open":525,"high":307,"low":525,"close":228,"change":310,"percent_change":931,"volume":932,"transactions":9,"vwap":228},"2026-04-27",2.8,1918600,{"date":934,"open":600,"high":556,"low":742,"close":556,"change":385,"percent_change":755,"volume":935,"transactions":9,"vwap":556},"2026-04-24",1323800,{"date":937,"open":208,"high":317,"low":608,"close":600,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":600},"2026-04-23",-0.39,-9.33,1833700,{"date":942,"open":237,"high":246,"low":227,"close":317,"change":310,"percent_change":943,"volume":944,"transactions":9,"vwap":317},"2026-04-22",2.7,1199900,{"date":946,"open":281,"high":549,"low":309,"close":307,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":307},"2026-04-21",-0.35,-7.92,1912900,{"date":951,"open":423,"high":374,"low":291,"close":549,"change":229,"percent_change":656,"volume":952,"transactions":9,"vwap":549},"2026-04-20",1090700,{"date":954,"open":374,"high":257,"low":667,"close":431,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":431},"2026-04-17",0.1,2.31,1957600,{"date":959,"open":431,"high":374,"low":308,"close":367,"change":809,"percent_change":960,"volume":961,"transactions":9,"vwap":367},"2026-04-16",-0.92,1853600,{"date":963,"open":289,"high":299,"low":238,"close":667,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":667},"2026-04-15",0.33,8.17,2725300,{"date":968,"open":210,"high":383,"low":197,"close":228,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":228},"2026-04-14",0.39,10.68,3613700,{"date":973,"open":189,"high":871,"low":853,"close":16,"change":393,"percent_change":760,"volume":974,"transactions":9,"vwap":16},"2026-04-13",906000,{"date":976,"open":565,"high":16,"low":743,"close":767,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":767},"2026-04-10",0.03,0.83,1223000,{"date":981,"open":824,"high":448,"low":773,"close":565,"change":132,"percent_change":982,"volume":983,"transactions":9,"vwap":565},"2026-04-09",2.56,1050900,{"date":985,"open":736,"high":565,"low":799,"close":743,"change":282,"percent_change":986,"volume":987,"transactions":9,"vwap":743},"2026-04-08",1.45,1540100,{"date":989,"open":735,"high":824,"low":990,"close":799,"change":716,"percent_change":991,"volume":992,"transactions":9,"vwap":799},"2026-04-07",3.34,-1.98,1090500,{"date":994,"open":743,"high":16,"low":735,"close":853,"change":229,"percent_change":995,"volume":996,"transactions":9,"vwap":853},"2026-04-06",-0.28,1278600,{"date":998,"open":200,"high":608,"low":744,"close":736,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":736},"2026-04-02",-0.36,-9.23,1888800,{"date":1003,"open":17,"high":556,"low":576,"close":583,"change":969,"percent_change":1004,"volume":1005,"transactions":9,"vwap":583},"2026-04-01",11.11,2677000,{"date":1007,"open":778,"high":565,"low":778,"close":743,"change":730,"percent_change":1008,"volume":1009,"transactions":9,"vwap":743},"2026-03-31",8.67,3159200,{"date":1011,"open":1012,"high":990,"low":1013,"close":1014,"change":567,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-30",3.06,3.05,3.23,5.56,1916200,{"date":1018,"open":1019,"high":772,"low":1020,"close":1012,"change":359,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1012},"2026-03-27",3.1,3.03,-2.86,1350600,{"date":1024,"open":1025,"high":1026,"low":1025,"close":780,"change":809,"percent_change":1027,"volume":1028,"transactions":9,"vwap":780},"2026-03-26",3.13,3.26,-1.25,1146000,{"date":1030,"open":1031,"high":1026,"low":1031,"close":807,"change":447,"percent_change":1032,"volume":1033,"transactions":9,"vwap":807},"2026-03-25",3.09,4.93,1118700,{"date":1035,"open":1026,"high":1026,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-24",3.04,-0.25,-7.6,1689500,{"date":1041,"open":1042,"high":800,"low":1042,"close":787,"change":505,"percent_change":1043,"volume":1044,"transactions":9,"vwap":787},"2026-03-23",3.18,8.22,2856600,{"date":1046,"open":772,"high":786,"low":1047,"close":1036,"change":211,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1036},"2026-03-20",3.02,-5.88,14227600,{"date":1051,"open":1052,"high":1026,"low":1012,"close":1014,"change":300,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1014},"2026-03-19",3.14,1.89,3414700,{"date":1056,"open":781,"high":794,"low":1025,"close":1057,"change":250,"percent_change":344,"volume":1058,"transactions":9,"vwap":1057},"2026-03-18",3.17,3238100,{"date":1060,"open":764,"high":744,"low":1013,"close":786,"change":190,"percent_change":1061,"volume":1062,"transactions":9,"vwap":786},"2026-03-17",-3.56,10411600,{"date":1064,"open":1065,"high":824,"low":766,"close":764,"change":1066,"percent_change":1066,"volume":1067,"transactions":9,"vwap":764},"2026-03-16",3.44,0,1684000,{"date":1069,"open":800,"high":743,"low":990,"close":764,"change":229,"percent_change":1070,"volume":1071,"transactions":9,"vwap":764},"2026-03-13",-0.3,1469000,{"date":1073,"open":728,"high":16,"low":1074,"close":909,"change":1070,"percent_change":1075,"volume":1076,"transactions":9,"vwap":909},"2026-03-12",3.36,-8.15,1827500,{"date":1078,"open":755,"high":640,"low":16,"close":871,"change":788,"percent_change":1079,"volume":1080,"transactions":9,"vwap":871},"2026-03-11",-0.54,1544300,{"date":1082,"open":602,"high":556,"low":20,"close":602,"change":282,"percent_change":74,"volume":1083,"transactions":9,"vwap":602},"2026-03-10",2430300,{"date":1085,"open":779,"high":871,"low":794,"close":16,"change":447,"percent_change":376,"volume":1086,"transactions":9,"vwap":16},"2026-03-09",2551500,{"date":1088,"open":744,"high":20,"low":897,"close":824,"change":190,"percent_change":1089,"volume":1090,"transactions":9,"vwap":824},"2026-03-06",-3.31,1441800,{"date":1092,"open":871,"high":729,"low":576,"close":448,"change":190,"percent_change":1093,"volume":1094,"transactions":9,"vwap":448},"2026-03-05",-3.21,2124700,{"date":1096,"open":18,"high":574,"low":576,"close":187,"change":955,"percent_change":1097,"volume":1098,"transactions":9,"vwap":187},"2026-03-04",2.75,1927900,{"date":1100,"open":814,"high":16,"low":909,"close":20,"change":841,"percent_change":1101,"volume":1102,"transactions":9,"vwap":20},"2026-03-03",1.96,2555000,{"date":1104,"open":1105,"high":18,"low":808,"close":728,"change":447,"percent_change":278,"volume":1106,"transactions":9,"vwap":728},"2026-03-02",3.32,2919200,{"date":1108,"open":19,"high":576,"low":781,"close":854,"change":89,"percent_change":1109,"volume":1110,"transactions":9,"vwap":854},"2026-02-27",-6.56,4630500,{"date":1112,"open":735,"high":187,"low":799,"close":741,"change":684,"percent_change":1113,"volume":1114,"transactions":9,"vwap":741},"2026-02-26",8.93,6766300,{"date":1116,"open":565,"high":767,"low":1117,"close":1074,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1074},"2026-02-25",2.95,-0.43,-11.35,11572800,{"date":1122,"open":755,"high":600,"low":565,"close":600,"change":220,"percent_change":1123,"volume":1124,"transactions":9,"vwap":600},"2026-02-24",1.07,3668000,{"date":1126,"open":556,"high":248,"low":755,"close":750,"change":201,"percent_change":1127,"volume":1128,"transactions":9,"vwap":750},"2026-02-23",-5.3,3391200,{"date":1130,"open":675,"high":903,"low":625,"close":210,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":210},"2026-02-20",-0.65,-14.1,5826700,{"date":1135,"open":1136,"high":1136,"low":540,"close":895,"change":1137,"percent_change":1061,"volume":1138,"transactions":9,"vwap":895},"2026-02-19",4.75,-0.17,1907300,{"date":1140,"open":1141,"high":896,"low":1142,"close":568,"change":1066,"percent_change":1066,"volume":1143,"transactions":9,"vwap":568},"2026-02-18",4.7,4.6,1673200,{"date":1145,"open":299,"high":682,"low":668,"close":568,"change":730,"percent_change":1146,"volume":1147,"transactions":9,"vwap":568},"2026-02-17",6.22,2085300,{"date":1149,"open":1150,"high":674,"low":484,"close":257,"change":319,"percent_change":1151,"volume":1152,"transactions":9,"vwap":257},"2026-02-13",4.52,-2.39,1972800,{"date":1154,"open":913,"high":1155,"low":235,"close":895,"change":567,"percent_change":640,"volume":1156,"transactions":9,"vwap":895},"2026-02-12",4.63,2135000,{"date":1158,"open":901,"high":666,"low":439,"close":913,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":913},"2026-02-11",-0.15,-3.27,2602600,{"date":1163,"open":1164,"high":1165,"low":675,"close":268,"change":1037,"percent_change":1166,"volume":1167,"transactions":9,"vwap":268},"2026-02-10",4.84,4.85,-5.17,3128400,{"date":1169,"open":665,"high":1170,"low":268,"close":1164,"change":730,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1164},"2026-02-09",4.91,6.14,3443300,{"date":1174,"open":1150,"high":1175,"low":281,"close":903,"change":310,"percent_change":1176,"volume":1177,"transactions":9,"vwap":903},"2026-02-06",4.71,2.47,2978800,{"date":1179,"open":1150,"high":674,"low":549,"close":374,"change":809,"percent_change":1180,"volume":1181,"transactions":9,"vwap":374},"2026-02-05",-0.89,1623800,{"date":1183,"open":889,"high":1165,"low":913,"close":462,"change":1070,"percent_change":1184,"volume":1185,"transactions":9,"vwap":462},"2026-02-04",-6.26,2569000,{"date":1187,"open":1188,"high":696,"low":1189,"close":1190,"change":1159,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-03",5,4.76,4.79,-3.04,2353000,{"date":1194,"open":1195,"high":1196,"low":568,"close":802,"change":282,"percent_change":1197,"volume":1198,"transactions":9,"vwap":802},"2026-02-02",4.87,5.13,1.02,2123200,{"date":1200,"open":1201,"high":1188,"low":1175,"close":1202,"change":977,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-30",4.81,4.89,0.62,2279200,{"date":1206,"open":568,"high":1188,"low":1207,"close":855,"change":841,"percent_change":1208,"volume":1209,"transactions":9,"vwap":855},"2026-01-29",4.72,1.46,1596100,{"date":1211,"open":1196,"high":1212,"low":683,"close":1190,"change":947,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1190},"2026-01-28",5.18,-6.81,2136400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":809,"percent_change":619,"volume":1221,"transactions":9,"vwap":1220},"2026-01-27",5.21,5.3,4.99,5.14,1790300,{"date":1223,"open":1218,"high":1224,"low":1225,"close":1212,"change":416,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1212},"2026-01-26",5.31,5.05,-0.96,2020900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":440,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-01-23",5.36,5.42,5.16,5.23,-2.97,2899500,{"date":1237,"open":1224,"high":1238,"low":1239,"close":594,"change":904,"percent_change":1240,"volume":1241,"transactions":9,"vwap":594},"2026-01-22",5.57,5.15,1.51,3905500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1224,"change":107,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1224},"2026-01-21",4.58,5.33,15.94,4877400,{"date":1249,"open":484,"high":665,"low":209,"close":1244,"change":904,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1244},"2026-01-20",1.78,2967300,{"date":1253,"open":1150,"high":889,"low":668,"close":257,"change":788,"percent_change":1254,"volume":1255,"transactions":9,"vwap":257},"2026-01-16",-0.44,2643000,{"date":1257,"open":257,"high":541,"low":235,"close":1150,"change":788,"percent_change":1254,"volume":1258,"transactions":9,"vwap":1150},"2026-01-15",4108400,{"date":1260,"open":1155,"high":1175,"low":257,"close":1261,"change":343,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-14",4.54,-2.16,1739400,{"date":1265,"open":668,"high":1175,"low":484,"close":901,"change":567,"percent_change":574,"volume":1266,"transactions":9,"vwap":901},"2026-01-13",3790900,{"date":1268,"open":923,"high":1269,"low":228,"close":668,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":668},"2026-01-12",4.51,0.41,10.1,4832400,{"date":1274,"open":651,"high":415,"low":557,"close":309,"change":904,"percent_change":1275,"volume":1276,"transactions":9,"vwap":309},"2026-01-09",2.01,3144900,{"date":1278,"open":228,"high":238,"low":336,"close":655,"change":343,"percent_change":864,"volume":1279,"transactions":9,"vwap":655},"2026-01-08",2353900,{"date":1281,"open":376,"high":376,"low":248,"close":219,"change":455,"percent_change":1282,"volume":1283,"transactions":9,"vwap":219},"2026-01-07",-5.12,2565100,{"date":1285,"open":675,"high":1286,"low":309,"close":280,"change":1287,"percent_change":577,"volume":1288,"transactions":9,"vwap":280},"2026-01-06",4.66,-0.29,5372400,{"date":1290,"open":1150,"high":1291,"low":257,"close":268,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":268},"2026-01-05",5.02,0.32,7.49,13464900,{"date":1296,"open":1142,"high":26,"low":289,"close":259,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":259},"2026-01-02",0.9,26.71,85044300,{"date":1301,"open":766,"high":909,"low":787,"close":764,"change":220,"percent_change":885,"volume":1302,"transactions":9,"vwap":764},"2025-12-31",2067500,{"date":1304,"open":781,"high":779,"low":807,"close":766,"change":401,"percent_change":187,"volume":1305,"transactions":9,"vwap":766},"2025-12-30",1219500,{"date":1307,"open":780,"high":778,"low":1308,"close":1309,"change":21,"percent_change":914,"volume":1310,"transactions":9,"vwap":1309},"2025-12-29",3.11,3.21,2086500,{"date":1312,"open":808,"high":808,"low":1052,"close":772,"change":239,"percent_change":1313,"volume":1314,"transactions":9,"vwap":772},"2025-12-26",-1.84,765900,{"date":1316,"open":772,"high":386,"low":1317,"close":1026,"change":282,"percent_change":626,"volume":1318,"transactions":9,"vwap":1026},"2025-12-24",3.12,584000,{"date":1320,"open":786,"high":786,"low":1019,"close":1309,"change":788,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1309},"2025-12-23",-0.62,976500,{"date":1324,"open":1308,"high":774,"low":1325,"close":1014,"change":955,"percent_change":807,"volume":1326,"transactions":9,"vwap":1014},"2025-12-22",3.08,3629400,{"date":1328,"open":1026,"high":990,"low":1317,"close":1025,"change":646,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1025},"2025-12-19",-3.99,5338000,{"date":1332,"open":779,"high":1065,"low":1309,"close":1026,"change":319,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1026},"2025-12-18",-3.26,3254700,{"date":1336,"open":736,"high":859,"low":1105,"close":764,"change":1137,"percent_change":1337,"volume":1338,"transactions":9,"vwap":764},"2025-12-17",-4.8,4204900,{"date":1340,"open":19,"high":448,"low":854,"close":736,"change":416,"percent_change":1341,"volume":1342,"transactions":9,"vwap":736},"2025-12-16",-1.39,3954800,{"date":1344,"open":565,"high":601,"low":576,"close":17,"change":21,"percent_change":730,"volume":1345,"transactions":9,"vwap":17},"2025-12-15",2489400,{"date":1347,"open":871,"high":871,"low":853,"close":189,"change":343,"percent_change":377,"volume":1348,"transactions":9,"vwap":189},"2025-12-12",1529000,{"date":1350,"open":602,"high":633,"low":824,"close":871,"change":229,"percent_change":512,"volume":1351,"transactions":9,"vwap":871},"2025-12-11",1584000,{"date":1353,"open":859,"high":633,"low":189,"close":755,"change":904,"percent_change":1354,"volume":1355,"transactions":9,"vwap":755},"2025-12-10",2.22,2518000,{"date":1357,"open":793,"high":767,"low":854,"close":859,"change":385,"percent_change":334,"volume":1358,"transactions":9,"vwap":859},"2025-12-09",1911400,{"date":1360,"open":576,"high":728,"low":781,"close":793,"change":229,"percent_change":1287,"volume":1361,"transactions":9,"vwap":793},"2025-12-08",2500600,{"date":1363,"open":566,"high":574,"low":1074,"close":1364,"change":1037,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-05",3.48,-6.7,2062000,{"date":1368,"open":742,"high":200,"low":744,"close":566,"change":1066,"percent_change":1066,"volume":1369,"transactions":9,"vwap":566},"2025-12-04",1782400,{"date":1371,"open":744,"high":608,"low":800,"close":566,"change":485,"percent_change":1372,"volume":1373,"transactions":9,"vwap":566},"2025-12-03",6.57,1516300,{"date":1375,"open":744,"high":19,"low":1074,"close":824,"change":1066,"percent_change":1066,"volume":1376,"transactions":9,"vwap":824},"2025-12-02",1391900,{"date":1378,"open":1364,"high":602,"low":814,"close":824,"change":1066,"percent_change":1066,"volume":1379,"transactions":9,"vwap":824},"2025-12-01",2213200,{"date":1381,"open":525,"high":556,"low":800,"close":824,"change":999,"percent_change":939,"volume":1382,"transactions":9,"vwap":824},"2025-11-28",1861700,{"date":1384,"open":766,"high":556,"low":786,"close":642,"change":107,"percent_change":1385,"volume":1386,"transactions":9,"vwap":642},"2025-11-26",23.32,5819000,{"date":1388,"open":766,"high":990,"low":293,"close":1025,"change":211,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1025},"2025-11-25",-5.72,1414200,{"date":1392,"open":1042,"high":800,"low":1057,"close":1105,"change":801,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1105},"2025-11-24",5.06,1728900,{"date":1396,"open":772,"high":787,"low":1012,"close":1397,"change":229,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-11-21",3.16,-0.32,1917600,{"date":1401,"open":787,"high":1065,"low":1013,"close":1057,"change":229,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1057},"2025-11-20",-0.31,3018900,{"date":1405,"open":1308,"high":806,"low":1406,"close":1042,"change":841,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1042},"2025-11-19",3,2.25,2253000,{"date":1410,"open":1031,"high":772,"low":1411,"close":1308,"change":788,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1308},"2025-11-18",2.96,-0.64,2652500,{"date":1415,"open":1317,"high":793,"low":1416,"close":1025,"change":229,"percent_change":1398,"volume":1417,"transactions":9,"vwap":1025},"2025-11-17",3.01,3985600,{"date":1419,"open":773,"high":854,"low":1317,"close":1052,"change":656,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1052},"2025-11-14",-6.82,2717900,{"date":1423,"open":1013,"high":853,"low":1047,"close":764,"change":432,"percent_change":768,"volume":1424,"transactions":9,"vwap":764},"2025-11-13",4597800,{"date":1426,"open":1427,"high":1014,"low":1428,"close":1308,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1308},"2025-11-12",2.98,2.85,0.22,7.61,4770100,{"date":1433,"open":1434,"high":1427,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-11-11",2.5,2.4,2.89,0.36,14.23,5144500,{"date":1441,"open":1442,"high":1443,"low":956,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-11-10",2.44,2.97,2.53,0.61,31.77,20171800,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":646,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-11-07",2.06,1.88,1.92,-6.34,2026300,{"date":1456,"open":689,"high":1457,"low":1458,"close":689,"change":229,"percent_change":1459,"volume":1460,"transactions":9,"vwap":689},"2025-11-06",2.08,1.95,-0.49,1218600,{"date":1462,"open":1451,"high":1463,"low":1451,"close":1450,"change":550,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1450},"2025-11-05",2.23,10.16,4055400,{"date":1467,"open":1468,"high":1053,"low":1469,"close":1470,"change":21,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-04",1.81,1.76,1.87,0.54,1144700,{"date":1474,"open":1101,"high":1475,"low":1476,"close":1477,"change":239,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-03",2.1,1.8,1.86,-3.12,2937900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1452,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1452},"2025-10-31",1.65,1.94,1.61,0.42,28,4360900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1490,"change":229,"percent_change":890,"volume":1493,"transactions":9,"vwap":1490},"2025-10-30",1.5,1.58,1.47,1132600,{"date":1495,"open":1496,"high":1482,"low":1490,"close":1240,"change":368,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1240},"2025-10-29",1.52,-1.95,942800,{"date":1500,"open":1501,"high":1502,"low":1496,"close":1503,"change":359,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-10-28",1.62,1.64,1.54,-5.52,1085800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":368,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-27",1.68,1.77,1.63,-1.81,881700,{"date":1514,"open":1482,"high":1515,"low":1516,"close":1517,"change":977,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-24",1.67,1.6,1.66,1.84,526700,{"date":1521,"open":1522,"high":1482,"low":1496,"close":1510,"change":300,"percent_change":729,"volume":1523,"transactions":9,"vwap":1510},"2025-10-23",1.55,631200,{"date":1525,"open":626,"high":1526,"low":1490,"close":1527,"change":21,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-22",1.59,1.57,0.64,886300,{"date":1531,"open":1532,"high":1491,"low":1490,"close":626,"change":393,"percent_change":721,"volume":1533,"transactions":9,"vwap":626},"2025-10-21",1.53,601500,{"date":1535,"open":1536,"high":1522,"low":301,"close":1503,"change":310,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1503},"2025-10-20",1.49,7.69,947300,{"date":1540,"open":1496,"high":1527,"low":1541,"close":1541,"change":190,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-17",1.43,-7.74,1054600,{"date":1545,"open":1502,"high":1546,"low":1240,"close":1522,"change":239,"percent_change":441,"volume":1547,"transactions":9,"vwap":1522},"2025-10-16",1.71,1213500,{"date":1549,"open":1503,"high":1501,"low":1496,"close":1484,"change":292,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1484},"2025-10-15",8.78,1001900,{"date":1553,"open":1554,"high":1496,"low":27,"close":1554,"change":1066,"percent_change":1066,"volume":1555,"transactions":9,"vwap":1554},"2025-10-14",1.48,896100,{"date":1557,"open":1502,"high":1502,"low":1492,"close":1554,"change":319,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1554},"2025-10-13",-6.92,1075500,{"date":1561,"open":1470,"high":1483,"low":1491,"close":1526,"change":815,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1526},"2025-10-10",-10.17,1719600,{"date":1565,"open":1526,"high":1509,"low":1527,"close":1509,"change":550,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1509},"2025-10-09",12.03,1730400,{"date":1569,"open":1503,"high":1484,"low":1532,"close":1491,"change":300,"percent_change":197,"volume":1570,"transactions":9,"vwap":1491},"2025-10-08",909300,{"date":1572,"open":1490,"high":626,"low":1541,"close":1496,"change":220,"percent_change":943,"volume":1573,"transactions":9,"vwap":1496},"2025-10-07",1323600,{"date":1575,"open":1503,"high":1516,"low":1492,"close":1554,"change":716,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1554},"2025-10-06",-4.52,822400,{"date":1579,"open":1510,"high":1580,"low":27,"close":1522,"change":239,"percent_change":441,"volume":1581,"transactions":9,"vwap":1522},"2025-10-03",1.73,2769600,{"date":1583,"open":1554,"high":1484,"low":986,"close":1484,"change":447,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1484},"2025-10-02",10.27,756200,{"date":1587,"open":1588,"high":1532,"low":1588,"close":1208,"change":447,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1208},"2025-10-01",1.29,11.45,1462600,{"date":1592,"open":1593,"high":1208,"low":137,"close":137,"change":319,"percent_change":1594,"volume":1595,"transactions":9,"vwap":137},"2025-09-30",1.4,-7.75,1968600,{"date":1597,"open":1593,"high":986,"low":1598,"close":1599,"change":977,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-09-29",1.35,1.42,2.16,1072400,{"date":1603,"open":1604,"high":1593,"low":1604,"close":1605,"change":401,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-09-26",1.26,1.39,9.45,1102200,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":343,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-09-25",1.36,1.27,-7.3,652100,{"date":1615,"open":27,"high":27,"low":721,"close":74,"change":788,"percent_change":1616,"volume":1617,"transactions":9,"vwap":74},"2025-09-24",-1.44,707200,{"date":1619,"open":301,"high":1496,"low":1620,"close":1605,"change":416,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1605},"2025-09-23",1.38,-3.47,1175700,{"date":1624,"open":27,"high":1208,"low":1598,"close":301,"change":977,"percent_change":1625,"volume":1626,"transactions":9,"vwap":301},"2025-09-22",2.13,772400,{"date":1628,"open":986,"high":986,"low":1598,"close":27,"change":416,"percent_change":1629,"volume":1630,"transactions":9,"vwap":27},"2025-09-19",-3.42,2969900,{"date":1632,"open":1633,"high":1208,"low":1633,"close":1208,"change":54,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1208},"2025-09-18",1.28,14.06,1268100,{"date":1637,"open":137,"high":1598,"low":1633,"close":1633,"change":788,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1633},"2025-09-17",-1.54,3197700,{"date":1641,"open":1633,"high":1642,"low":1611,"close":721,"change":393,"percent_change":626,"volume":1643,"transactions":9,"vwap":721},"2025-09-16",1.33,662300,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1633,"change":368,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1633},"2025-09-15",1.32,1.25,-2.29,667500,{"date":1651,"open":1652,"high":1646,"low":1652,"close":137,"change":841,"percent_change":1653,"volume":1654,"transactions":9,"vwap":137},"2025-09-12",1.23,5.65,816400,{"date":1656,"open":151,"high":1611,"low":283,"close":1657,"change":132,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-09-11",1.24,7.83,1208400,{"date":1661,"open":1662,"high":151,"low":61,"close":283,"change":220,"percent_change":565,"volume":1663,"transactions":9,"vwap":283},"2025-09-10",1.08,1309500,{"date":1665,"open":1666,"high":1667,"low":756,"close":1668,"change":788,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-09-09",1.13,1.14,1.11,-1.77,647100,{"date":1672,"open":1667,"high":283,"low":1673,"close":1666,"change":368,"percent_change":409,"volume":1674,"transactions":9,"vwap":1666},"2025-09-08",1.09,1195700,{"date":1676,"open":1123,"high":464,"low":1123,"close":464,"change":300,"percent_change":1677,"volume":1678,"transactions":9,"vwap":464},"2025-09-05",5.45,858700,{"date":1680,"open":464,"high":1681,"low":1682,"close":756,"change":745,"percent_change":1683,"volume":1684,"transactions":9,"vwap":756},"2025-09-04",1.18,1.01,-11.29,3958900,{"date":1686,"open":721,"high":1646,"low":464,"close":1657,"change":716,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1657},"2025-09-03",-5.34,1607300,{"date":1690,"open":137,"high":1598,"low":721,"close":137,"change":229,"percent_change":1691,"volume":1692,"transactions":9,"vwap":137},"2025-09-02",-0.76,1026000,{"date":1694,"open":1646,"high":1695,"low":721,"close":1646,"change":1066,"percent_change":1066,"volume":1696,"transactions":9,"vwap":1646},"2025-08-29",1.34,548600,{"date":1698,"open":1633,"high":74,"low":1633,"close":1646,"change":300,"percent_change":1189,"volume":1699,"transactions":9,"vwap":1646},"2025-08-28",901000,{"date":1701,"open":1647,"high":1588,"low":1702,"close":1604,"change":229,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1604},"2025-08-27",1.22,-0.79,419700,{"date":1706,"open":1611,"high":1633,"low":1652,"close":1611,"change":1066,"percent_change":1066,"volume":1707,"transactions":9,"vwap":1611},"2025-08-26",786900,{"date":1709,"open":1604,"high":721,"low":1652,"close":1611,"change":1066,"percent_change":1066,"volume":1710,"transactions":9,"vwap":1611},"2025-08-25",1250800,{"date":1712,"open":1713,"high":74,"low":1714,"close":1611,"change":132,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1611},"2025-08-22",1.21,1.19,7.63,2923400,{"date":1718,"open":1662,"high":1714,"low":1123,"close":1681,"change":904,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1681},"2025-08-21",7.27,1384400,{"date":1722,"open":1662,"high":1723,"low":1724,"close":756,"change":977,"percent_change":931,"volume":1725,"transactions":9,"vwap":756},"2025-08-20",1.12,1.04,1028700,{"date":1727,"open":1666,"high":283,"low":1724,"close":1123,"change":239,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1123},"2025-08-19",-5.31,1684900,{"date":1731,"open":1724,"high":283,"low":1724,"close":1666,"change":955,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1666},"2025-08-18",9.71,932100,{"date":1735,"open":1673,"high":1668,"low":1736,"close":1736,"change":809,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-08-15",1.03,-3.74,1286600,{"date":1740,"open":1662,"high":756,"low":1682,"close":1123,"change":788,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1123},"2025-08-14",-1.83,1173100,{"date":1744,"open":1682,"high":464,"low":1745,"close":1673,"change":310,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1673},"2025-08-13",0.99000001,11.22,2381500,{"date":1749,"open":1750,"high":1745,"low":1751,"close":1752,"change":385,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-08-12",0.85000002,0.83999997,0.98000002,16.67,1342800,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1751,"change":239,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1751},"2025-08-11",0.91000003,0.81,-6.67,1799500,{"date":1762,"open":163,"high":1763,"low":1764,"close":1765,"change":393,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-08-08",0.92000002,0.82999998,0.89999998,2.27,1016300,{"date":1769,"open":1763,"high":1667,"low":47,"close":163,"change":841,"percent_change":1770,"volume":1771,"transactions":9,"vwap":163},"2025-08-07",8.64,5262400,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1758,"change":21,"percent_change":1647,"volume":1776,"transactions":9,"vwap":1758},"2025-08-06",0.80000001,0.86000001,930200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1774,"change":282,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1774},"2025-08-05",0.79000002,0.81999999,0.75,6.67,936900,{"date":1785,"open":1786,"high":1774,"low":1787,"close":1781,"change":788,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1781},"2025-08-04",0.77999997,0.72000003,-2.6,1127500,{"date":1791,"open":1792,"high":1780,"low":1793,"close":1792,"change":21,"percent_change":1646,"volume":1794,"transactions":9,"vwap":1792},"2025-08-01",0.76999998,0.75999999,1107100,{"date":1796,"open":1758,"high":1750,"low":1793,"close":1793,"change":716,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1793},"2025-07-31",-8.43,1108500,{"date":1800,"open":1757,"high":1801,"low":1758,"close":1764,"change":239,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1764},"2025-07-30",0.94999999,-6.74,1337600,{"date":1805,"open":1774,"high":1757,"low":1774,"close":1806,"change":132,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-29",0.88999999,11.25,2603900,{"date":1810,"open":1764,"high":1775,"low":1779,"close":1774,"change":788,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1774},"2025-07-28",-2.44,987600,{"date":1814,"open":1758,"high":1775,"low":1774,"close":1780,"change":1066,"percent_change":1066,"volume":1815,"transactions":9,"vwap":1780},"2025-07-25",730700,{"date":1817,"open":47,"high":1765,"low":1774,"close":1780,"change":416,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1780},"2025-07-24",-5.75,1395000,{"date":1821,"open":1774,"high":1763,"low":1774,"close":47,"change":132,"percent_change":1822,"volume":1823,"transactions":9,"vwap":47},"2025-07-23",11.54,1524000,{"date":1825,"open":1786,"high":1764,"low":1781,"close":1786,"change":393,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1786},"2025-07-22",2.63,1050100,{"date":1829,"open":1793,"high":1774,"low":1781,"close":1793,"change":229,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1793},"2025-07-21",-1.3,818300,{"date":1833,"open":1758,"high":1758,"low":1834,"close":1792,"change":788,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1792},"2025-07-18",0.74000001,-2.53,1236800,{"date":1838,"open":1834,"high":1780,"low":1839,"close":1779,"change":282,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1779},"2025-07-17",0.73000002,6.76,1142500,{"date":1843,"open":1844,"high":1792,"low":1844,"close":1834,"change":282,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1834},"2025-07-16",0.69,7.25,1502700,{"date":1848,"open":1834,"high":1834,"low":1849,"close":1844,"change":416,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1844},"2025-07-15",0.67000002,-6.76,1764800,{"date":1853,"open":1834,"high":1786,"low":1839,"close":1834,"change":229,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1834},"2025-07-14",-1.33,865800,{"date":1857,"open":1786,"high":1758,"low":1834,"close":1781,"change":368,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1781},"2025-07-11",-3.85,539800,{"date":1861,"open":1780,"high":1780,"low":1793,"close":1786,"change":788,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1786},"2025-07-10",-2.5,864700,{"date":1865,"open":1781,"high":1758,"low":1781,"close":1774,"change":282,"percent_change":1782,"volume":1866,"transactions":9,"vwap":1774},"2025-07-09",1477500,{"date":1868,"open":1787,"high":1779,"low":1787,"close":1781,"change":220,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1781},"2025-07-08",5.63,1464800,{"date":1872,"open":1834,"high":1793,"low":1873,"close":1874,"change":239,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-07",0.69999999,0.70999998,-7.79,1503800,{"date":1878,"open":1781,"high":1792,"low":1839,"close":1792,"change":977,"percent_change":248,"volume":1879,"transactions":9,"vwap":1792},"2025-07-03",1027100,{"date":1881,"open":1787,"high":1781,"low":1873,"close":1834,"change":220,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1834},"2025-07-02",5.71,1019300,{"date":1885,"open":1873,"high":1793,"low":1844,"close":1873,"change":788,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1873},"2025-07-01",-2.78,2058100,{"date":1889,"open":1787,"high":1793,"low":1844,"close":1787,"change":229,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1787},"2025-06-30",-1.37,2041400,{"date":1893,"open":1793,"high":1793,"low":1873,"close":1839,"change":416,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1839},"2025-06-27",-6.41,5054900,{"date":1897,"open":1781,"high":1786,"low":1839,"close":1786,"change":977,"percent_change":651,"volume":1898,"transactions":9,"vwap":1786},"2025-06-26",1494400,{"date":1900,"open":1874,"high":1793,"low":1844,"close":1781,"change":393,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1781},"2025-06-25",2.74,1554400,{"date":1904,"open":1873,"high":1839,"low":1849,"close":1839,"change":300,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1839},"2025-06-24",8.96,1415200,{"date":1908,"open":1873,"high":1839,"low":1909,"close":1849,"change":368,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1849},"2025-06-23",0.66000003,-4.29,1368200,{"date":1913,"open":1874,"high":1839,"low":1914,"close":1873,"change":1066,"percent_change":1066,"volume":1915,"transactions":9,"vwap":1873},"2025-06-20",0.68000001,3801600,{"date":1917,"open":122,"high":1834,"low":1203,"close":1873,"change":841,"percent_change":1004,"volume":1918,"transactions":9,"vwap":1873},"2025-06-18",1727700,{"date":1920,"open":1849,"high":1849,"low":122,"close":122,"change":809,"percent_change":1921,"volume":1922,"transactions":9,"vwap":122},"2025-06-17",-5.97,1893300,{"date":1924,"open":1925,"high":1874,"low":1203,"close":1849,"change":282,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1849},"2025-06-16",0.63999999,8.06,1790400,{"date":1929,"open":1925,"high":1930,"low":1931,"close":1203,"change":416,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1203},"2025-06-13",0.64999998,0.61000001,-7.46,1946400,{"date":1935,"open":1781,"high":1781,"low":1930,"close":1849,"change":416,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1849},"2025-06-12",-6.94,1658500,{"date":1939,"open":1786,"high":1774,"low":1874,"close":1787,"change":250,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1787},"2025-06-11",-10,2891500,{"date":1943,"open":1944,"high":1750,"low":1945,"close":1774,"change":73,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1774},"2025-06-10",0.58999997,0.57999998,35.59,12646500,{"date":1949,"open":1950,"high":1203,"low":1945,"close":1944,"change":788,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1944},"2025-06-09",0.60000002,-3.28,1709500,{"date":1954,"open":1945,"high":122,"low":1955,"close":1931,"change":220,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1931},"2025-06-06",0.56999999,7.02,2870100,{"date":1959,"open":1944,"high":1950,"low":102,"close":1955,"change":368,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1955},"2025-06-05",-5,2959700,{"date":1963,"open":1950,"high":122,"low":1945,"close":1950,"change":229,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1950},"2025-06-04",-1.64,1737800,{"date":1967,"open":1203,"high":1925,"low":1944,"close":1931,"change":229,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1931},"2025-06-03",-1.61,2145100,{"date":1971,"open":1950,"high":1909,"low":1950,"close":1203,"change":393,"percent_change":766,"volume":1972,"transactions":9,"vwap":1203},"2025-06-02",2139600,{"date":1974,"open":1203,"high":1925,"low":1944,"close":1950,"change":368,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1950},"2025-05-30",-4.76,4332600,{"date":1978,"open":1950,"high":1930,"low":1944,"close":122,"change":220,"percent_change":1979,"volume":1980,"transactions":9,"vwap":122},"2025-05-29",6.78,1602900,{"date":1982,"open":1203,"high":122,"low":1945,"close":1944,"change":368,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1944},"2025-05-28",-4.84,1405800,{"date":1986,"open":102,"high":1849,"low":102,"close":1203,"change":282,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1203},"2025-05-27",8.77,3528600,{"date":1990,"open":1931,"high":1203,"low":1991,"close":1955,"change":416,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1955},"2025-05-23",0.55000001,-8.06,5063600,{"date":1995,"open":1944,"high":1203,"low":1955,"close":1203,"change":977,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1203},"2025-05-22",5.08,5207100,{"date":1999,"open":1925,"high":1930,"low":1955,"close":1944,"change":239,"percent_change":1000,"volume":2000,"transactions":9,"vwap":1944},"2025-05-21",2197100,{"date":2002,"open":1950,"high":1849,"low":1944,"close":1930,"change":220,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1930},"2025-05-20",6.56,3052100,{"date":2006,"open":1945,"high":122,"low":1991,"close":1931,"change":220,"percent_change":1956,"volume":2007,"transactions":9,"vwap":1931},"2025-05-19",3346800,{"date":2009,"open":1950,"high":1203,"low":178,"close":1955,"change":788,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1955},"2025-05-16",-3.39,5001300,{"date":2013,"open":1925,"high":1909,"low":1944,"close":1944,"change":239,"percent_change":1000,"volume":2014,"transactions":9,"vwap":1944},"2025-05-15",3889900,{"date":2016,"open":1914,"high":1874,"low":1203,"close":1930,"change":368,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1930},"2025-05-14",-4.41,2429400,{"date":2020,"open":1834,"high":1793,"low":1914,"close":1914,"change":416,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1914},"2025-05-13",-6.85,2154300,{"date":2024,"open":1839,"high":1786,"low":1787,"close":1839,"change":393,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1839},"2025-05-12",2.82,2375400,{"date":2028,"open":1844,"high":1781,"low":1844,"close":1874,"change":21,"percent_change":1541,"volume":2029,"transactions":9,"vwap":1874},"2025-05-09",1985400,{"date":2031,"open":1792,"high":1774,"low":1873,"close":1873,"change":359,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1873},"2025-05-08",-11.39,4032600,{"date":2035,"open":2036,"high":2036,"low":1839,"close":1779,"change":745,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1779},"2025-05-07",0.94,-15.05,3018500,{"date":2040,"open":1763,"high":1801,"low":1775,"close":2041,"change":1066,"percent_change":1066,"volume":2042,"transactions":9,"vwap":2041},"2025-05-06",0.93000001,1388800,{"date":2044,"open":2041,"high":2045,"low":1765,"close":2041,"change":1066,"percent_change":1066,"volume":2046,"transactions":9,"vwap":2041},"2025-05-05",0.95999998,1650200,{"date":2048,"open":2036,"high":1752,"low":1765,"close":2041,"change":393,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2041},"2025-05-02",2.2,1977300,{"date":2052,"open":1801,"high":1801,"low":163,"close":1757,"change":788,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1757},"2025-05-01",-2.15,1322700,{"date":2056,"open":1763,"high":1752,"low":1806,"close":2041,"change":229,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2041},"2025-04-30",-1.06,1499300,{"date":2060,"open":2061,"high":175,"low":1757,"close":2036,"change":368,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2036},"2025-04-29",0.97000003,-3.09,2312400,{"date":2065,"open":1763,"high":1745,"low":1765,"close":2061,"change":904,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2061},"2025-04-28",8.99,2802500,{"date":2069,"open":2041,"high":2041,"low":1780,"close":1806,"change":21,"percent_change":1667,"volume":2070,"transactions":9,"vwap":1806},"2025-04-25",2928300,{"date":2072,"open":1786,"high":1806,"low":1781,"close":163,"change":310,"percent_change":2073,"volume":2074,"transactions":9,"vwap":163},"2025-04-24",14.29,2990200,{"date":182,"open":1787,"high":1764,"low":1787,"close":1792,"change":282,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1792},6.94,3368800]