[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEPH":3,"homepage-market-summary":31,"stock-historical-NEPH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEPH","2026-10-06",{"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},"Nephros Inc.","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Nephros Inc is a commercial-stage company that develops and sells high-performance water solutions to the medical and commercial markets. In medical markets, it sells water filtration products and waterborne pathogen detection products. In commercial markets, the company manufactures and sells water filters that improve the taste and odor of water and reduce biofilm, bacteria, and scale build-up in downstream equipment. The company's subsidiary is engaged in the development of its second-generation hemodiafiltration system and other products focused on improving therapies for patients with renal disease. The company generates almost all of revenue from product sales and a small amount from royalty revenue and other revenues.","36","South Orange, NJ",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},3.02,3.57,3.79,3.01,3.55,-0.53,-14.93,179363.860541,538,3.2287,6.42,2.66,41029.38933912749,9.6,5544,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.64,42469,15501076.724121,54.08,"2025-04-24",[185,186,195,204,213,220,230,241,251,260,271,280,290,301,311,319,327,337,347,356,364,372,379,388,398,406,416,425,431,439,447,457,466,476,484,493,501,510,517,524,532,538,547,555,564,572,580,589,597,606,614,624,634,641,649,657,665,670,676,682,686,691,696,701,706,712,717,723,729,732,736,742,748,753,760,767,771,775,782,787,790,794,797,802,807,811,815,820,824,829,832,838,842,845,850,853,858,862,866,869,874,880,885,891,898,902,908,912,917,922,928,933,937,942,948,954,958,962,965,969,973,977,981,986,992,994,999,1004,1009,1014,1019,1023,1027,1031,1035,1039,1044,1049,1052,1056,1060,1064,1069,1074,1079,1085,1089,1094,1099,1103,1106,1110,1113,1119,1123,1127,1131,1136,1140,1144,1149,1153,1157,1161,1164,1169,1172,1175,1178,1182,1187,1192,1197,1203,1208,1212,1217,1223,1227,1234,1239,1243,1247,1250,1255,1260,1267,1274,1282,1289,1295,1298,1303,1309,1313,1320,1326,1329,1334,1340,1346,1351,1355,1360,1365,1368,1374,1380,1386,1393,1399,1407,1412,1419,1424,1429,1435,1438,1443,1447,1452,1458,1464,1468,1471,1474,1478,1482,1488,1496,1502,1506,1513,1517,1522,1527,1531,1535,1540,1544,1548,1553,1557,1562,1565,1570,1575,1579,1582,1585,1592,1596,1604,1606,1610,1614,1616,1619,1624,1628,1632,1634,1637,1642,1645,1649,1653,1657,1660,1664,1668,1672,1676,1680,1684,1688,1692,1696,1698,1701,1704,1707,1710,1714,1718,1722,1726,1729,1732,1735,1739,1744,1748,1751,1754,1758,1761,1765,1767,1772,1775,1779,1782,1786,1788,1792,1794,1798,1800,1804,1808,1811,1814,1817,1821,1824,1828,1831,1834,1837,1841,1845,1849,1853,1857,1861,1866,1870,1874,1879,1883,1887,1891,1895,1899,1903,1907,1910,1913,1918,1922,1926,1929,1932,1937,1944,1950,1955,1959,1962,1968,1973,1977,1982,1988,1992,1995,2002,2007,2011,2015,2021,2026,2030,2033],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",3.67,3.74,-0.12,-3.27,17840.4645,366,3.6362,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",3.71,3.89,3.625,0,16897.09508,270,3.7179,{"date":205,"open":197,"high":206,"low":207,"close":188,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",3.795,3.5,-0.04,-1.08,46512.784434,311,3.6166,{"date":214,"open":198,"high":198,"low":197,"close":197,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",-0.18,-4.63,15640.6823,215,3.7994,{"date":221,"open":222,"high":223,"low":224,"close":198,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",4.08,4.27,3.8323,-0.14,-3.47,29226.675053,296,3.9934,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",4.24,4.37,4,4.03,-0.2,-4.73,53554.9245,757,4.194,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":240},"2026-09-25",4.12,4.33,4.07,4.23,0.09,2.17,9322.6785,271,{"date":252,"open":245,"high":253,"low":245,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",4.235,4.14,-0.15,-3.5,1701.4923,114,4.1396,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",4.17,4.32,4.1188,4.29,0.12,2.88,6708.4645,140,4.2315,{"date":272,"open":273,"high":274,"low":262,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",4.255,4.3,-0.205,-4.69,17072.23645,148,4.2457,{"date":281,"open":233,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",4.3975,4.22,4.375,0.065,1.51,21491.96,223,4.3137,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",4.19,4.35,4.18,4.31,0.08,1.89,13963.312,462,4.2463,{"date":302,"open":303,"high":304,"low":305,"close":246,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",4.26,4.415,4.05,-0.07,-1.63,24179.503403,392,4.2504,{"date":312,"open":274,"high":313,"low":314,"close":274,"change":315,"percent_change":316,"volume":317,"transactions":228,"vwap":318},"2026-09-16",4.4799,4.2405,0.01,0.23,10481.911,4.3607,{"date":320,"open":321,"high":321,"low":322,"close":265,"change":225,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",4.54,4.2205,-3.16,11946.535357,201,4.4169,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":208,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",4.48,4.6,4.38,4.43,-0.89,26007.450376,242,4.459,{"date":338,"open":329,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",4.75,4.06,4.47,-0.05,-1.11,41789.619192,457,4.4971,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":200,"percent_change":200,"volume":353,"transactions":354,"vwap":355},"2026-09-10",4.46,4.5893,4.4302,4.52,32033.377481,1174,4.4925,{"date":357,"open":358,"high":359,"low":293,"close":352,"change":360,"percent_change":188,"volume":361,"transactions":362,"vwap":363},"2026-09-09",4.36,4.73,0.16,35093.876448,546,4.4865,{"date":365,"open":283,"high":358,"low":366,"close":358,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",4.1,0.3,7.39,17816.6455,231,4.223,{"date":373,"open":374,"high":303,"low":340,"close":340,"change":190,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",4.15,-2.87,17872.3196,158,4.1599,{"date":380,"open":223,"high":381,"low":382,"close":294,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",4.275,4.0648,-0.035,-0.83,8752.69513,135,4.2068,{"date":389,"open":222,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",4.305,4.0001,4.215,0.115,2.8,15357.49379,348,4.1346,{"date":399,"open":400,"high":246,"low":401,"close":366,"change":215,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",4.11,4.001,-4.21,21634.115834,633,4.1194,{"date":407,"open":321,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",4.59,4.0301,4.28,-0.27,-5.93,37698.1235,415,4.3289,{"date":417,"open":332,"high":418,"low":419,"close":420,"change":108,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",4.6188,4.4,4.55,5.57,21358.945,460,4.5127,{"date":426,"open":243,"high":419,"low":222,"close":295,"change":427,"percent_change":26,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.26,12118.43364,251,4.2134,{"date":432,"open":293,"high":433,"low":434,"close":305,"change":113,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",4.615,4.04,-4.03,37618.622,616,4.2553,{"date":440,"open":329,"high":329,"low":441,"close":283,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",4.21,-0.19,-4.31,38450.564729,734,4.3302,{"date":448,"open":294,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",4.4893,4.16,4.41,0.33,8.09,71553.8068,1108,4.3486,{"date":458,"open":451,"high":459,"low":460,"close":222,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",4.42,3.78,-0.325,-7.38,100709.103779,1372,4.043,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",4.87,4.295,4.405,-0.355,-7.46,44872.645471,672,4.5749,{"date":477,"open":330,"high":468,"low":330,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",4.76,0.17,3.7,19477.742931,523,4.7697,{"date":485,"open":293,"high":486,"low":487,"close":408,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",4.7,4.315,0.27,6.25,18638.873615,313,4.5892,{"date":494,"open":495,"high":495,"low":235,"close":263,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",4.66,-0.305,-6.59,81371.613221,777,4.4722,{"date":502,"open":486,"high":486,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",4.2301,4.625,-0.065,-1.39,10370.738609,525,4.5746,{"date":511,"open":451,"high":486,"low":293,"close":512,"change":452,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",4.69,7.57,47343.72976,768,4.5807,{"date":518,"open":451,"high":519,"low":520,"close":358,"change":247,"percent_change":521,"volume":522,"transactions":437,"vwap":523},"2026-08-12",4.4295,4.1565,2.11,14818.1691,4.3142,{"date":525,"open":349,"high":526,"low":234,"close":223,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",4.515,-0.11,-2.51,20317.051447,590,4.2691,{"date":533,"open":451,"high":534,"low":303,"close":331,"change":479,"percent_change":434,"volume":535,"transactions":536,"vwap":537},"2026-08-10",4.7796,28087.625527,391,4.5251,{"date":539,"open":540,"high":330,"low":541,"close":441,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",3.8,3.6206,0.62,17.27,66551.243894,601,4.1724,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":315,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",3.495,3.59,0.28,6375.0002,144,3.6838,{"date":556,"open":17,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",3.58,3.4932,-0.01,-0.28,2222.887034,91,3.525,{"date":565,"open":566,"high":567,"low":566,"close":550,"change":296,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",3.41,3.75,2.28,6373.636359,607,3.6055,{"date":573,"open":574,"high":199,"low":574,"close":575,"change":266,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",3.35,3.51,3.54,58159.628667,442,3.4837,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":527,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-31",3.36,3.395,3.39,-3.14,2564.020988,118,3.4351,{"date":590,"open":566,"high":207,"low":591,"close":207,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",3.28,0.2599,8.02,10425.185475,297,3.3882,{"date":598,"open":20,"high":20,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",3.24,3.2401,-0.2599,-7.43,16834.517314,259,3.3114,{"date":607,"open":566,"high":207,"low":608,"close":207,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",3.2,0.07,2.04,26968.6232,285,3.4367,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",3.65,3.3987,3.43,-0.21,-5.77,7992.250184,131,3.4838,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",3.85,3.401,3.64,-0.13,-3.45,7428.7192,171,3.6926,{"date":635,"open":188,"high":636,"low":207,"close":636,"change":266,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",3.77,3.29,4485.789608,207,3.5631,{"date":642,"open":643,"high":643,"low":550,"close":616,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",3.68,0.06,1.67,1958.2152,181,3.636,{"date":650,"open":480,"high":480,"low":651,"close":550,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",3.4,-0.09,-2.45,5975.3252,600,3.5001,{"date":658,"open":659,"high":643,"low":659,"close":643,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",3.5409,-0.1,-2.65,1593.7192,282,3.6126,{"date":666,"open":667,"high":626,"low":616,"close":460,"change":668,"percent_change":103,"volume":669,"transactions":9,"vwap":460},"2026-07-17",3.84,0.02,8100,{"date":671,"open":672,"high":540,"low":576,"close":673,"change":266,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-16",3.63,3.76,3.3,12500,{"date":677,"open":678,"high":679,"low":678,"close":628,"change":247,"percent_change":680,"volume":681,"transactions":9,"vwap":628},"2026-07-15",3.53,3.66,2.54,4400,{"date":683,"open":684,"high":628,"low":684,"close":20,"change":208,"percent_change":343,"volume":685,"transactions":9,"vwap":20},"2026-07-14",3.42,5200,{"date":687,"open":688,"high":480,"low":688,"close":550,"change":208,"percent_change":689,"volume":690,"transactions":9,"vwap":550},"2026-07-13",3.47,-1.1,8500,{"date":692,"open":17,"high":672,"low":693,"close":672,"change":694,"percent_change":197,"volume":695,"transactions":9,"vwap":672},"2026-07-10",3.37,0.13,7000,{"date":697,"open":693,"high":575,"low":591,"close":207,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":207},"2026-07-09",0.19,5.74,7100,{"date":702,"open":20,"high":20,"low":674,"close":703,"change":660,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-08",3.31,-2.93,18500,{"date":707,"open":708,"high":708,"low":709,"close":566,"change":225,"percent_change":710,"volume":711,"transactions":9,"vwap":566},"2026-07-07",3.69,3.38,-3.94,5400,{"date":713,"open":714,"high":20,"low":584,"close":20,"change":715,"percent_change":451,"volume":716,"transactions":9,"vwap":20},"2026-07-06",3.52,0.15,10100,{"date":718,"open":719,"high":616,"low":637,"close":651,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":651},"2026-07-02",3.49,0.03,0.89,25600,{"date":724,"open":725,"high":726,"low":693,"close":693,"change":236,"percent_change":727,"volume":728,"transactions":9,"vwap":693},"2026-07-01",3.45,3.72,-5.6,3800,{"date":730,"open":672,"high":480,"low":575,"close":17,"change":559,"percent_change":560,"volume":731,"transactions":9,"vwap":17},"2026-06-30",4000,{"date":733,"open":567,"high":567,"low":618,"close":557,"change":734,"percent_change":384,"volume":735,"transactions":9,"vwap":557},"2026-06-29",-0.03,17500,{"date":737,"open":738,"high":739,"low":599,"close":739,"change":82,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-26",3.34,3.61,10.4,27700,{"date":743,"open":584,"high":714,"low":599,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",3.27,-0.08,-2.39,2800,{"date":749,"open":591,"high":684,"low":591,"close":574,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":574},"2026-06-24",0.05,1.52,10300,{"date":754,"open":755,"high":756,"low":757,"close":674,"change":153,"percent_change":758,"volume":759,"transactions":9,"vwap":674},"2026-06-23",3.32,3.33,3.17,1.23,2900,{"date":761,"open":762,"high":674,"low":763,"close":764,"change":765,"percent_change":719,"volume":766,"transactions":9,"vwap":764},"2026-06-22",3.21,3.15,3.26,0.11,2700,{"date":768,"open":674,"high":674,"low":763,"close":763,"change":342,"percent_change":769,"volume":770,"transactions":9,"vwap":763},"2026-06-18",-1.56,11300,{"date":772,"open":763,"high":738,"low":763,"close":608,"change":315,"percent_change":773,"volume":774,"transactions":9,"vwap":608},"2026-06-17",0.31,15400,{"date":776,"open":777,"high":693,"low":778,"close":779,"change":644,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-16",3.12,3.1,3.19,1.92,34300,{"date":783,"open":756,"high":738,"low":784,"close":784,"change":619,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-15",3.13,-6.29,11600,{"date":788,"open":574,"high":574,"low":762,"close":738,"change":315,"percent_change":367,"volume":789,"transactions":9,"vwap":738},"2026-06-12",3400,{"date":791,"open":674,"high":756,"low":792,"close":756,"change":694,"percent_change":340,"volume":793,"transactions":9,"vwap":756},"2026-06-11",3.22,1500,{"date":795,"open":608,"high":744,"low":779,"close":608,"change":342,"percent_change":796,"volume":690,"transactions":9,"vwap":608},"2026-06-10",-1.54,{"date":798,"open":582,"high":651,"low":799,"close":799,"change":225,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-09",3.25,-4.13,13500,{"date":803,"open":584,"high":804,"low":755,"close":584,"change":734,"percent_change":805,"volume":806,"transactions":9,"vwap":584},"2026-06-08",3.48,-0.88,12600,{"date":808,"open":17,"high":188,"low":738,"close":684,"change":113,"percent_change":809,"volume":810,"transactions":9,"vwap":684},"2026-06-05",-4.74,11200,{"date":812,"open":726,"high":726,"low":714,"close":550,"change":342,"percent_change":813,"volume":814,"transactions":9,"vwap":550},"2026-06-04",-1.37,14500,{"date":816,"open":540,"high":817,"low":550,"close":628,"change":818,"percent_change":402,"volume":819,"transactions":9,"vwap":628},"2026-06-03",3.81,-0.16,8700,{"date":821,"open":616,"high":822,"low":550,"close":540,"change":765,"percent_change":148,"volume":823,"transactions":9,"vwap":540},"2026-06-02",3.82,32100,{"date":825,"open":679,"high":480,"low":826,"close":708,"change":720,"percent_change":827,"volume":828,"transactions":9,"vwap":708},"2026-06-01",3.6,0.82,12300,{"date":830,"open":480,"high":726,"low":826,"close":679,"change":208,"percent_change":209,"volume":831,"transactions":9,"vwap":679},"2026-05-29",4900,{"date":833,"open":834,"high":197,"low":576,"close":480,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":480},"2026-05-28",3.62,0.1,2.78,7600,{"date":839,"open":826,"high":672,"low":207,"close":826,"change":668,"percent_change":840,"volume":841,"transactions":9,"vwap":826},"2026-05-27",0.56,28600,{"date":843,"open":576,"high":739,"low":688,"close":557,"change":765,"percent_change":757,"volume":844,"transactions":9,"vwap":557},"2026-05-26",20800,{"date":846,"open":708,"high":708,"low":618,"close":688,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":688},"2026-05-22",-0.22,-5.96,41900,{"date":851,"open":708,"high":673,"low":678,"close":708,"change":266,"percent_change":582,"volume":852,"transactions":9,"vwap":708},"2026-05-21",23200,{"date":854,"open":616,"high":616,"low":714,"close":17,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":17},"2026-05-20",-0.06,-1.65,30700,{"date":859,"open":708,"high":460,"low":576,"close":672,"change":342,"percent_change":860,"volume":861,"transactions":9,"vwap":672},"2026-05-19",-1.36,23300,{"date":863,"open":574,"high":480,"low":574,"close":643,"change":160,"percent_change":864,"volume":865,"transactions":9,"vwap":643},"2026-05-18",17.57,71400,{"date":867,"open":756,"high":756,"low":778,"close":784,"change":619,"percent_change":785,"volume":868,"transactions":9,"vwap":784},"2026-05-15",27200,{"date":870,"open":672,"high":628,"low":871,"close":738,"change":619,"percent_change":872,"volume":873,"transactions":9,"vwap":738},"2026-05-14",3.11,-5.92,49700,{"date":875,"open":16,"high":672,"low":876,"close":20,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":20},"2026-05-13",2.95,0.54,17.94,115000,{"date":881,"open":882,"high":16,"low":883,"close":19,"change":644,"percent_change":884,"volume":705,"transactions":9,"vwap":19},"2026-05-12",2.99,2.9,2.03,{"date":886,"open":575,"high":575,"low":887,"close":876,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":876},"2026-05-11",2.92,-0.57,-16.19,47900,{"date":892,"open":893,"high":460,"low":894,"close":714,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":714},"2026-05-08",3.09,2.91,0.29,8.98,124900,{"date":899,"open":792,"high":674,"low":784,"close":900,"change":315,"percent_change":773,"volume":901,"transactions":9,"vwap":900},"2026-05-07",3.23,6900,{"date":903,"open":904,"high":900,"low":905,"close":792,"change":296,"percent_change":906,"volume":907,"transactions":9,"vwap":792},"2026-05-06",3.16,3,2.55,5900,{"date":909,"open":19,"high":693,"low":19,"close":910,"change":609,"percent_change":568,"volume":911,"transactions":9,"vwap":910},"2026-05-05",3.14,38400,{"date":913,"open":778,"high":779,"low":887,"close":914,"change":208,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-04",3.07,-1.29,10000,{"date":918,"open":871,"high":777,"low":919,"close":871,"change":342,"percent_change":920,"volume":921,"transactions":9,"vwap":871},"2026-05-01",3.06,-1.58,4100,{"date":923,"open":924,"high":674,"low":925,"close":904,"change":745,"percent_change":926,"volume":927,"transactions":9,"vwap":904},"2026-04-30",2.97,2.81,-2.47,25700,{"date":929,"open":637,"high":674,"low":930,"close":599,"change":745,"percent_change":931,"volume":932,"transactions":9,"vwap":599},"2026-04-29",3.18,-2.41,20100,{"date":934,"open":757,"high":693,"low":19,"close":755,"change":247,"percent_change":935,"volume":936,"transactions":9,"vwap":755},"2026-04-28",2.79,24600,{"date":938,"open":939,"high":900,"low":939,"close":900,"change":940,"percent_change":941,"volume":844,"transactions":9,"vwap":900},"2026-04-27",2.89,0.36,12.54,{"date":943,"open":944,"high":148,"low":945,"close":946,"change":720,"percent_change":143,"volume":947,"transactions":9,"vwap":946},"2026-04-24",2.84,2.7,2.87,12400,{"date":949,"open":950,"high":951,"low":952,"close":944,"change":200,"percent_change":200,"volume":953,"transactions":9,"vwap":944},"2026-04-23",2.82,2.94,2.75,32600,{"date":955,"open":939,"high":887,"low":944,"close":944,"change":734,"percent_change":956,"volume":957,"transactions":9,"vwap":944},"2026-04-22",-1.05,10800,{"date":959,"open":777,"high":910,"low":944,"close":946,"change":236,"percent_change":960,"volume":961,"transactions":9,"vwap":946},"2026-04-21",-6.51,57600,{"date":963,"open":16,"high":910,"low":876,"close":914,"change":266,"percent_change":245,"volume":964,"transactions":9,"vwap":914},"2026-04-20",20700,{"date":966,"open":148,"high":967,"low":876,"close":876,"change":200,"percent_change":200,"volume":968,"transactions":9,"vwap":876},"2026-04-17",3.04,22800,{"date":970,"open":871,"high":763,"low":876,"close":876,"change":818,"percent_change":971,"volume":972,"transactions":9,"vwap":876},"2026-04-16",-5.14,19300,{"date":974,"open":939,"high":784,"low":939,"close":871,"change":316,"percent_change":975,"volume":976,"transactions":9,"vwap":871},"2026-04-15",7.99,19700,{"date":978,"open":883,"high":148,"low":836,"close":267,"change":734,"percent_change":979,"volume":980,"transactions":9,"vwap":267},"2026-04-14",-1.03,17000,{"date":982,"open":924,"high":967,"low":983,"close":894,"change":342,"percent_change":984,"volume":985,"transactions":9,"vwap":894},"2026-04-13",2.69,-1.69,18300,{"date":987,"open":924,"high":914,"low":988,"close":989,"change":750,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-10",2.85,2.96,1.72,65500,{"date":993,"open":950,"high":876,"low":925,"close":894,"change":200,"percent_change":200,"volume":681,"transactions":9,"vwap":894},"2026-04-09",{"date":995,"open":836,"high":887,"low":996,"close":894,"change":694,"percent_change":997,"volume":998,"transactions":9,"vwap":894},"2026-04-08",2.77,4.68,14100,{"date":1000,"open":925,"high":1001,"low":27,"close":836,"change":745,"percent_change":1002,"volume":1003,"transactions":9,"vwap":836},"2026-04-07",2.83,-2.8,21400,{"date":1005,"open":1006,"high":883,"low":394,"close":1006,"change":559,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-06",2.86,-0.35,33600,{"date":1010,"open":1011,"high":905,"low":1006,"close":946,"change":652,"percent_change":1012,"volume":1013,"transactions":9,"vwap":946},"2026-04-02",2.93,-3.04,7900,{"date":1015,"open":148,"high":148,"low":394,"close":989,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":989},"2026-04-01",-0.02,-0.67,20300,{"date":1020,"open":894,"high":148,"low":946,"close":148,"change":715,"percent_change":1021,"volume":1022,"transactions":9,"vwap":148},"2026-03-31",5.3,6800,{"date":1024,"open":939,"high":1011,"low":996,"close":1001,"change":855,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1001},"2026-03-30",-2.08,28300,{"date":1028,"open":894,"high":19,"low":988,"close":939,"change":342,"percent_change":1029,"volume":1030,"transactions":9,"vwap":939},"2026-03-27",-1.7,16100,{"date":1032,"open":905,"high":1033,"low":894,"close":951,"change":745,"percent_change":661,"volume":1034,"transactions":9,"vwap":951},"2026-03-26",3.03,12700,{"date":1036,"open":19,"high":762,"low":19,"close":16,"change":734,"percent_change":1037,"volume":1038,"transactions":9,"vwap":16},"2026-03-25",-0.98,9700,{"date":1040,"open":871,"high":784,"low":16,"close":1041,"change":855,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-24",3.05,-1.93,19100,{"date":1045,"open":924,"high":930,"low":876,"close":871,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":871},"2026-03-23",0.2,6.87,69100,{"date":1050,"open":951,"high":882,"low":925,"close":894,"change":208,"percent_change":860,"volume":1051,"transactions":9,"vwap":894},"2026-03-20",83300,{"date":1053,"open":1033,"high":777,"low":876,"close":876,"change":527,"percent_change":1054,"volume":1055,"transactions":9,"vwap":876},"2026-03-19",-3.59,42100,{"date":1057,"open":905,"high":778,"low":876,"close":919,"change":644,"percent_change":1058,"volume":1059,"transactions":9,"vwap":919},"2026-03-18",2,67500,{"date":1061,"open":887,"high":871,"low":267,"close":905,"change":296,"percent_change":1062,"volume":1063,"transactions":9,"vwap":905},"2026-03-17",2.74,83700,{"date":1065,"open":591,"high":674,"low":988,"close":887,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":887},"2026-03-16",-0.58,-16.57,295200,{"date":1070,"open":628,"high":636,"low":725,"close":207,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":207},"2026-03-13",-0.3,-7.89,68900,{"date":1075,"open":1076,"high":305,"low":540,"close":540,"change":629,"percent_change":1077,"volume":1078,"transactions":9,"vwap":540},"2026-03-12",3.95,-3.31,22400,{"date":1080,"open":374,"high":374,"low":1081,"close":1082,"change":818,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-11",3.92,3.93,-3.91,41700,{"date":1086,"open":305,"high":232,"low":305,"close":1087,"change":296,"percent_change":1058,"volume":1088,"transactions":9,"vwap":1087},"2026-03-10",4.09,32300,{"date":1090,"open":1091,"high":235,"low":1091,"close":1092,"change":83,"percent_change":834,"volume":1093,"transactions":9,"vwap":1092},"2026-03-09",3.86,4.01,34400,{"date":1095,"open":1096,"high":305,"low":817,"close":1097,"change":1016,"percent_change":74,"volume":1098,"transactions":9,"vwap":1097},"2026-03-06",3.83,3.87,26300,{"date":1100,"open":626,"high":222,"low":626,"close":198,"change":609,"percent_change":1101,"volume":1102,"transactions":9,"vwap":198},"2026-03-05",1.83,36100,{"date":1104,"open":1082,"high":434,"low":822,"close":822,"change":342,"percent_change":915,"volume":1105,"transactions":9,"vwap":822},"2026-03-04",24500,{"date":1107,"open":243,"high":243,"low":667,"close":1097,"change":619,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1097},"2026-03-03",-5.15,46000,{"date":1111,"open":667,"high":294,"low":667,"close":222,"change":479,"percent_change":293,"volume":1112,"transactions":9,"vwap":222},"2026-03-02",21700,{"date":1114,"open":1115,"high":1087,"low":667,"close":1116,"change":652,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-27",3.9,3.91,-2.25,30900,{"date":1120,"open":1121,"high":1121,"low":1082,"close":234,"change":1016,"percent_change":1122,"volume":716,"transactions":9,"vwap":234},"2026-02-26",4.13,-0.5,{"date":1124,"open":1082,"high":292,"low":540,"close":1125,"change":83,"percent_change":739,"volume":1126,"transactions":9,"vwap":1125},"2026-02-25",4.02,30300,{"date":1128,"open":636,"high":234,"low":636,"close":1129,"change":765,"percent_change":887,"volume":1130,"transactions":9,"vwap":1129},"2026-02-24",3.88,32800,{"date":1132,"open":1087,"high":243,"low":673,"close":636,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":636},"2026-02-23",-0.31,-7.6,37600,{"date":1137,"open":1115,"high":374,"low":626,"close":222,"change":698,"percent_change":1138,"volume":1139,"transactions":9,"vwap":222},"2026-02-20",4.88,34000,{"date":1141,"open":636,"high":1142,"low":557,"close":198,"change":266,"percent_change":930,"volume":1143,"transactions":9,"vwap":198},"2026-02-19",3.98,31600,{"date":1145,"open":340,"high":410,"low":557,"close":636,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":636},"2026-02-18",-0.23,-5.75,162300,{"date":1150,"open":234,"high":303,"low":636,"close":234,"change":660,"percent_change":1151,"volume":1152,"transactions":9,"vwap":234},"2026-02-17",-2.44,81100,{"date":1154,"open":673,"high":366,"low":188,"close":366,"change":82,"percent_change":1155,"volume":1156,"transactions":9,"vwap":366},"2026-02-13",9.04,11100,{"date":1158,"open":305,"high":305,"low":480,"close":673,"change":560,"percent_change":1159,"volume":1160,"transactions":9,"vwap":673},"2026-02-12",-6.93,42900,{"date":1162,"open":198,"high":366,"low":198,"close":434,"change":715,"percent_change":1091,"volume":1163,"transactions":9,"vwap":434},"2026-02-11",27800,{"date":1165,"open":1166,"high":234,"low":189,"close":198,"change":629,"percent_change":1167,"volume":1168,"transactions":9,"vwap":198},"2026-02-10",3.94,-3.23,55300,{"date":1170,"open":1082,"high":303,"low":822,"close":1125,"change":715,"percent_change":1129,"volume":1171,"transactions":9,"vwap":1125},"2026-02-09",93300,{"date":1173,"open":1096,"high":1125,"low":540,"close":1097,"change":559,"percent_change":1174,"volume":1163,"transactions":9,"vwap":1097},"2026-02-06",-0.26,{"date":1176,"open":245,"high":1177,"low":540,"close":1129,"change":1146,"percent_change":727,"volume":1008,"transactions":9,"vwap":1129},"2026-02-05",4.25,{"date":1179,"open":441,"high":295,"low":1092,"close":400,"change":255,"percent_change":1180,"volume":1181,"transactions":9,"vwap":400},"2026-02-04",-3.52,49000,{"date":1183,"open":408,"high":1184,"low":441,"close":303,"change":1133,"percent_change":1185,"volume":1186,"transactions":9,"vwap":303},"2026-02-03",4.61,-6.78,27400,{"date":1188,"open":295,"high":512,"low":232,"close":1189,"change":427,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-02",4.57,6.03,72100,{"date":1193,"open":358,"high":1194,"low":410,"close":295,"change":745,"percent_change":1195,"volume":1196,"transactions":9,"vwap":295},"2026-01-30",4.45,-1.82,18900,{"date":1198,"open":1199,"high":352,"low":295,"close":1200,"change":190,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-01-29",4.5,4.39,-2.66,21600,{"date":1204,"open":1194,"high":1189,"low":331,"close":1205,"change":296,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-01-28",4.51,1.81,21200,{"date":1209,"open":341,"high":420,"low":331,"close":332,"change":855,"percent_change":1210,"volume":1211,"transactions":9,"vwap":332},"2026-01-27",-1.34,15300,{"date":1213,"open":997,"high":997,"low":295,"close":1214,"change":442,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-26",4.49,-4.06,39800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":997,"change":668,"percent_change":1222,"volume":911,"transactions":9,"vwap":997},"2026-01-23",4.65,4.82,4.58,0.43,{"date":1224,"open":330,"high":486,"low":420,"close":495,"change":835,"percent_change":1225,"volume":1226,"transactions":9,"vwap":495},"2026-01-22",2.19,31900,{"date":1228,"open":1229,"high":1230,"low":1194,"close":1231,"change":1232,"percent_change":1233,"volume":911,"transactions":9,"vwap":1231},"2026-01-21",4.94,4.96,4.56,-0.38,-7.69,{"date":1235,"open":332,"high":1236,"low":410,"close":1229,"change":138,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1229},"2026-01-20",5.09,10.27,168300,{"date":1240,"open":1194,"high":1241,"low":295,"close":329,"change":835,"percent_change":568,"volume":1242,"transactions":9,"vwap":329},"2026-01-16",4.63,50800,{"date":1244,"open":419,"high":1245,"low":294,"close":331,"change":734,"percent_change":1246,"volume":873,"transactions":9,"vwap":331},"2026-01-15",4.53,-0.68,{"date":1248,"open":1249,"high":1189,"low":233,"close":451,"change":559,"percent_change":1146,"volume":1130,"transactions":9,"vwap":451},"2026-01-14",4.44,{"date":1251,"open":1252,"high":359,"low":1253,"close":459,"change":190,"percent_change":1254,"volume":1055,"transactions":9,"vwap":459},"2026-01-13",4.62,4.34,-2.64,{"date":1256,"open":1257,"high":468,"low":1205,"close":321,"change":411,"percent_change":1258,"volume":1259,"transactions":9,"vwap":321},"2026-01-12",4.8,-5.61,153900,{"date":1261,"open":1262,"high":1263,"low":1257,"close":1264,"change":236,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-09",5.03,5.05,4.81,-3.99,79200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":255,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-08",5.16,5.22,5.01,-2.91,14700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1269,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1269},"2026-01-07",5.36,5.46,5.13,-0.25,-4.62,24300,{"date":1283,"open":1284,"high":1285,"low":468,"close":1286,"change":160,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-06",4.92,5.44,5.41,11.32,94300,{"date":1290,"open":339,"high":1291,"low":1292,"close":1293,"change":765,"percent_change":1294,"volume":890,"transactions":9,"vwap":1293},"2026-01-05",4.98,4.74,4.86,2.32,{"date":1296,"open":468,"high":1297,"low":339,"close":339,"change":629,"percent_change":1201,"volume":1105,"transactions":9,"vwap":339},"2026-01-02",4.95,{"date":1299,"open":1300,"high":1301,"low":512,"close":1138,"change":360,"percent_change":584,"volume":1302,"transactions":9,"vwap":1138},"2025-12-31",4.71,4.97,41600,{"date":1304,"open":1305,"high":1306,"low":486,"close":1307,"change":255,"percent_change":1308,"volume":972,"transactions":9,"vwap":1307},"2025-12-30",4.9,4.91,4.72,-3.08,{"date":1310,"open":1306,"high":1263,"low":339,"close":468,"change":855,"percent_change":1311,"volume":1312,"transactions":9,"vwap":468},"2025-12-29",-1.22,55900,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1071,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-12-26",5.24,4.85,4.93,-5.74,20900,{"date":1321,"open":339,"high":1322,"low":339,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-12-24",5.23,0.57,12.23,34100,{"date":1327,"open":1264,"high":1297,"low":1219,"close":495,"change":442,"percent_change":1328,"volume":1088,"transactions":9,"vwap":495},"2025-12-23",-3.92,{"date":1330,"open":1262,"high":1331,"low":1316,"close":1316,"change":215,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1316},"2025-12-22",5.34,-3.58,38900,{"date":1335,"open":1336,"high":1337,"low":1230,"close":1262,"change":208,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1262},"2025-12-19",5.1,5.32,-0.79,140000,{"date":1341,"open":1291,"high":1342,"low":1230,"close":1343,"change":835,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-18",5.15,5.07,2.01,26100,{"date":1347,"open":1138,"high":1348,"low":1220,"close":1301,"change":266,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1301},"2025-12-17",5.08,2.47,18600,{"date":1352,"open":1293,"high":1353,"low":1257,"close":1316,"change":559,"percent_change":619,"volume":1354,"transactions":9,"vwap":1316},"2025-12-16",4.99,24800,{"date":1356,"open":1306,"high":1357,"low":1220,"close":1293,"change":818,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1293},"2025-12-15",5.02,-3.19,29800,{"date":1361,"open":1362,"high":1363,"low":1301,"close":1357,"change":750,"percent_change":1364,"volume":722,"transactions":9,"vwap":1357},"2025-12-12",5,5.12,1.01,{"date":1366,"open":1363,"high":1342,"low":1367,"close":1301,"change":255,"percent_change":704,"volume":844,"transactions":9,"vwap":1301},"2025-12-11",4.83,{"date":1369,"open":1370,"high":1371,"low":1363,"close":1363,"change":236,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1363},"2025-12-10",5.25,5.35,-3.76,18800,{"date":1375,"open":1305,"high":1376,"low":1292,"close":1337,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1337},"2025-12-09",5.39,0.39,7.91,66300,{"date":1381,"open":1382,"high":1383,"low":1194,"close":1317,"change":68,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1317},"2025-12-08",5.65,5.76,-12.74,297700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1382,"change":225,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1382},"2025-12-05",5.82,5.97,5.54,-2.42,28400,{"date":1394,"open":1371,"high":1395,"low":1370,"close":1396,"change":1377,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-04",5.9,5.79,7.22,70500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":247,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-03",5.37,5.6,5.06,5.4,1.69,49100,{"date":1408,"open":1409,"high":1390,"low":1336,"close":1410,"change":296,"percent_change":1411,"volume":1312,"transactions":9,"vwap":1410},"2025-12-02",5.21,5.31,1.53,{"date":1413,"open":1305,"high":1414,"low":1415,"close":1322,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1322},"2025-12-01",5.63,4.89,0.35,7.17,81500,{"date":1420,"open":1421,"high":1421,"low":1199,"close":1138,"change":21,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1138},"2025-11-28",5.51,-9.8,90300,{"date":1425,"open":1426,"high":26,"low":1401,"close":1286,"change":560,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1286},"2025-11-26",5.72,-4.92,150100,{"date":1430,"open":1306,"high":1431,"low":1306,"close":1432,"change":827,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-11-25",5.85,5.69,16.84,103400,{"date":1436,"open":468,"high":1269,"low":468,"close":468,"change":200,"percent_change":200,"volume":1437,"transactions":9,"vwap":468},"2025-11-24",43700,{"date":1439,"open":1317,"high":1236,"low":1440,"close":468,"change":342,"percent_change":1441,"volume":1442,"transactions":9,"vwap":468},"2025-11-21",4.84,-1.02,17600,{"date":1444,"open":1236,"high":1322,"low":1138,"close":1284,"change":527,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1284},"2025-11-20",-2.19,28900,{"date":1448,"open":1421,"high":1421,"low":1301,"close":1262,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1262},"2025-11-19",-0.42,-7.71,43600,{"date":1453,"open":1454,"high":1455,"low":1410,"close":1456,"change":668,"percent_change":1457,"volume":841,"transactions":9,"vwap":1456},"2025-11-18",5.42,5.7,5.45,0.37,{"date":1459,"open":349,"high":1455,"low":332,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-17",5.43,1.03,23.41,249500,{"date":1465,"open":358,"high":1245,"low":223,"close":419,"change":1016,"percent_change":1466,"volume":1467,"transactions":9,"vwap":419},"2025-11-14",-0.45,32900,{"date":1469,"open":1231,"high":1231,"low":1200,"close":459,"change":225,"percent_change":1470,"volume":1018,"transactions":9,"vwap":459},"2025-11-13",-3.07,{"date":1472,"open":295,"high":1307,"low":274,"close":1231,"change":316,"percent_change":1410,"volume":1473,"transactions":9,"vwap":1231},"2025-11-12",75400,{"date":1475,"open":265,"high":451,"low":340,"close":244,"change":153,"percent_change":1476,"volume":1477,"transactions":9,"vwap":244},"2025-11-11",0.93,77900,{"date":1479,"open":1245,"high":1189,"low":679,"close":265,"change":1133,"percent_change":1480,"volume":1481,"transactions":9,"vwap":265},"2025-11-10",-6.74,233500,{"date":1483,"open":1021,"high":1484,"low":1245,"close":330,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":330},"2025-11-07",5.33,-0.6,-11.54,80200,{"date":1489,"open":1490,"high":1491,"low":1362,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-11-06",5.58,5.84,5.2,-0.49,-8.61,42800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1432,"change":54,"percent_change":1501,"volume":849,"transactions":9,"vwap":1432},"2025-11-05",5.27,5.73,5.17,9.42,{"date":1503,"open":1498,"high":1499,"low":1236,"close":1492,"change":113,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1492},"2025-11-04",-3.17,35800,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1401,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1401},"2025-11-03",5.71,5.18,-0.33,-5.79,96200,{"date":1514,"open":1414,"high":1395,"low":1410,"close":1455,"change":247,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1455},"2025-10-31",1.6,89400,{"date":1518,"open":1519,"high":1432,"low":1376,"close":1520,"change":360,"percent_change":951,"volume":1521,"transactions":9,"vwap":1520},"2025-10-30",5.5,5.61,25800,{"date":1523,"open":1455,"high":1388,"low":1404,"close":1456,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1456},"2025-10-29",-0.29,-5.05,51200,{"date":1528,"open":1498,"high":1389,"low":1236,"close":699,"change":1529,"percent_change":1395,"volume":1530,"transactions":9,"vwap":699},"2025-10-28",0.32,116700,{"date":1532,"open":1409,"high":1533,"low":1293,"close":1454,"change":698,"percent_change":672,"volume":1534,"transactions":9,"vwap":1454},"2025-10-27",5.53,90500,{"date":1536,"open":1269,"high":1537,"low":1236,"close":1322,"change":247,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1322},"2025-10-24",5.38,1.75,48800,{"date":1541,"open":1138,"high":1509,"low":512,"close":1542,"change":82,"percent_change":1543,"volume":1423,"transactions":9,"vwap":1542},"2025-10-23",5.14,7.08,{"date":1545,"open":1546,"high":1317,"low":352,"close":1257,"change":342,"percent_change":979,"volume":1547,"transactions":9,"vwap":1257},"2025-10-22",4.77,48100,{"date":1549,"open":1492,"high":1492,"low":339,"close":1316,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1316},"2025-10-21",-0.39,-7.44,59700,{"date":1554,"open":1284,"high":1537,"low":1284,"close":1315,"change":1416,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1315},"2025-10-20",7.16,46900,{"date":1558,"open":1492,"high":1270,"low":1546,"close":1415,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1415},"2025-10-17",-0.44,-8.26,60300,{"date":1563,"open":1564,"high":699,"low":1498,"close":1484,"change":818,"percent_change":1272,"volume":1539,"transactions":9,"vwap":1484},"2025-10-16",5.66,{"date":1566,"open":1567,"high":1499,"low":1376,"close":1568,"change":765,"percent_change":610,"volume":1569,"transactions":9,"vwap":1568},"2025-10-15",5.48,5.49,37900,{"date":1571,"open":1376,"high":1572,"low":1492,"close":1537,"change":153,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1537},"2025-10-14",5.93,0.75,66100,{"date":1576,"open":1426,"high":1577,"low":1363,"close":1331,"change":855,"percent_change":343,"volume":1578,"transactions":9,"vwap":1331},"2025-10-13",5.98,129300,{"date":1580,"open":1519,"high":1455,"low":1322,"close":1404,"change":200,"percent_change":200,"volume":1581,"transactions":9,"vwap":1404},"2025-10-10",109300,{"date":1583,"open":1404,"high":1426,"low":1409,"close":1404,"change":108,"percent_change":1219,"volume":1584,"transactions":9,"vwap":1404},"2025-10-09",77700,{"date":1586,"open":1396,"high":1587,"low":1588,"close":1269,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1269},"2025-10-08",5.91,5.11,-0.52,-9.15,245900,{"date":1593,"open":1454,"high":1389,"low":1454,"close":1594,"change":108,"percent_change":451,"volume":1595,"transactions":9,"vwap":1594},"2025-10-07",5.68,90800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1285,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1285},"2025-10-06",4.78,5.59,4.67,0.67,14.05,212100,{"date":1605,"open":1367,"high":1316,"low":1189,"close":1546,"change":694,"percent_change":394,"volume":1109,"transactions":9,"vwap":1546},"2025-10-03",{"date":1607,"open":1231,"high":1608,"low":352,"close":1609,"change":668,"percent_change":1222,"volume":841,"transactions":9,"vwap":1609},"2025-10-02",4.79,4.64,{"date":1611,"open":495,"high":1415,"low":1252,"close":1252,"change":527,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1252},"2025-10-01",-2.33,57500,{"date":1615,"open":1189,"high":1292,"low":1205,"close":359,"change":360,"percent_change":207,"volume":1207,"transactions":9,"vwap":359},"2025-09-30",{"date":1617,"open":349,"high":1221,"low":451,"close":1189,"change":266,"percent_change":945,"volume":1618,"transactions":9,"vwap":1189},"2025-09-29",62700,{"date":1620,"open":1621,"high":1194,"low":254,"close":1194,"change":488,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1194},"2025-09-26",4.2,6.46,59400,{"date":1625,"open":1200,"high":1200,"low":400,"close":294,"change":720,"percent_change":1626,"volume":1627,"transactions":9,"vwap":294},"2025-09-25",0.72,11900,{"date":1629,"open":1194,"high":1194,"low":374,"close":374,"change":660,"percent_change":1630,"volume":1631,"transactions":9,"vwap":374},"2025-09-24",-2.35,4200,{"date":1633,"open":303,"high":419,"low":441,"close":1177,"change":855,"percent_change":506,"volume":806,"transactions":9,"vwap":1177},"2025-09-23",{"date":1635,"open":294,"high":329,"low":294,"close":295,"change":694,"percent_change":871,"volume":1636,"transactions":9,"vwap":295},"2025-09-22",67100,{"date":1638,"open":1639,"high":293,"low":1640,"close":294,"change":266,"percent_change":989,"volume":1641,"transactions":9,"vwap":294},"2025-09-19",3.99,3.97,119600,{"date":1643,"open":410,"high":349,"low":234,"close":340,"change":619,"percent_change":1427,"volume":1644,"transactions":9,"vwap":340},"2025-09-18",38600,{"date":1646,"open":303,"high":341,"low":283,"close":223,"change":208,"percent_change":1647,"volume":1648,"transactions":9,"vwap":223},"2025-09-17",-0.93,117800,{"date":1650,"open":293,"high":339,"low":274,"close":295,"change":342,"percent_change":1651,"volume":1652,"transactions":9,"vwap":295},"2025-09-16",-1.15,161700,{"date":1654,"open":223,"high":1229,"low":223,"close":358,"change":835,"percent_change":1655,"volume":1656,"transactions":9,"vwap":358},"2025-09-15",2.35,188000,{"date":1658,"open":374,"high":293,"low":245,"close":303,"change":750,"percent_change":1659,"volume":1126,"transactions":9,"vwap":303},"2025-09-12",1.19,{"date":1661,"open":262,"high":1177,"low":340,"close":441,"change":855,"percent_change":1662,"volume":1663,"transactions":9,"vwap":441},"2025-09-11",-1.41,35400,{"date":1665,"open":1249,"high":341,"low":305,"close":223,"change":629,"percent_change":1666,"volume":1667,"transactions":9,"vwap":223},"2025-09-10",-2.95,45400,{"date":1669,"open":234,"high":408,"low":234,"close":419,"change":128,"percent_change":1670,"volume":1671,"transactions":9,"vwap":419},"2025-09-09",11.96,29000,{"date":1673,"open":1096,"high":295,"low":1096,"close":1082,"change":835,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1082},"2025-09-08",2.61,51800,{"date":1677,"open":1640,"high":400,"low":1096,"close":1096,"change":113,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1096},"2025-09-05",-4.25,14900,{"date":1681,"open":1621,"high":1621,"low":1116,"close":234,"change":255,"percent_change":1682,"volume":1683,"transactions":9,"vwap":234},"2025-09-04",-3.61,22900,{"date":1685,"open":303,"high":420,"low":1092,"close":374,"change":342,"percent_change":1686,"volume":1687,"transactions":9,"vwap":374},"2025-09-03",-1.19,137900,{"date":1689,"open":834,"high":303,"low":834,"close":1621,"change":128,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1621},"2025-09-02",12.6,66800,{"date":1693,"open":1096,"high":1166,"low":480,"close":1694,"change":1071,"percent_change":1551,"volume":1695,"transactions":9,"vwap":1694},"2025-08-29",3.73,43100,{"date":1697,"open":235,"high":1621,"low":1125,"close":235,"change":1016,"percent_change":1493,"volume":907,"transactions":9,"vwap":235},"2025-08-28",{"date":1699,"open":1092,"high":232,"low":1092,"close":305,"change":315,"percent_change":1700,"volume":1118,"transactions":9,"vwap":305},"2025-08-27",0.25,{"date":1702,"open":1194,"high":1194,"low":434,"close":434,"change":255,"percent_change":1332,"volume":1703,"transactions":9,"vwap":434},"2025-08-26",68100,{"date":1705,"open":294,"high":1199,"low":374,"close":292,"change":315,"percent_change":108,"volume":1706,"transactions":9,"vwap":292},"2025-08-25",62900,{"date":1708,"open":1081,"high":419,"low":673,"close":294,"change":360,"percent_change":1142,"volume":1709,"transactions":9,"vwap":294},"2025-08-22",56500,{"date":1711,"open":235,"high":1121,"low":1092,"close":1125,"change":855,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1125},"2025-08-21",-1.47,6100,{"date":1715,"open":1716,"high":1121,"low":1716,"close":222,"change":342,"percent_change":1717,"volume":695,"transactions":9,"vwap":222},"2025-08-20",3.96,-1.21,{"date":1719,"open":358,"high":358,"low":234,"close":1121,"change":113,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1121},"2025-08-19",-3.95,8800,{"date":1723,"open":274,"high":408,"low":303,"close":274,"change":750,"percent_change":1724,"volume":1725,"transactions":9,"vwap":274},"2025-08-18",1.18,101000,{"date":1727,"open":1092,"high":274,"low":234,"close":1177,"change":1700,"percent_change":489,"volume":1728,"transactions":9,"vwap":1177},"2025-08-15",60200,{"date":1730,"open":1121,"high":1121,"low":567,"close":234,"change":190,"percent_change":1272,"volume":1731,"transactions":9,"vwap":234},"2025-08-14",28500,{"date":1733,"open":244,"high":244,"low":245,"close":243,"change":225,"percent_change":75,"volume":1734,"transactions":9,"vwap":243},"2025-08-13",30000,{"date":1736,"open":1297,"high":1297,"low":434,"close":303,"change":1146,"percent_change":1737,"volume":1738,"transactions":9,"vwap":303},"2025-08-12",-5.12,65000,{"date":1740,"open":1076,"high":1305,"low":1076,"close":1214,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1214},"2025-08-11",0.59,15.13,138400,{"date":1745,"open":651,"high":245,"low":762,"close":1115,"change":1364,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1115},"2025-08-08",34.95,150800,{"date":1749,"open":989,"high":762,"low":939,"close":939,"change":527,"percent_change":1750,"volume":1574,"transactions":9,"vwap":939},"2025-08-07",-3.67,{"date":1752,"open":905,"high":637,"low":876,"close":905,"change":660,"percent_change":1167,"volume":1753,"transactions":9,"vwap":905},"2025-08-06",15800,{"date":1755,"open":762,"high":764,"low":951,"close":778,"change":225,"percent_change":1756,"volume":1757,"transactions":9,"vwap":778},"2025-08-05",-4.32,88100,{"date":1759,"open":778,"high":799,"low":939,"close":599,"change":215,"percent_change":1760,"volume":1534,"transactions":9,"vwap":599},"2025-08-04",-5.26,{"date":1762,"open":804,"high":188,"low":709,"close":684,"change":629,"percent_change":1763,"volume":1764,"transactions":9,"vwap":684},"2025-08-01",-3.66,4700,{"date":1766,"open":725,"high":636,"low":725,"close":20,"change":668,"percent_change":1323,"volume":852,"transactions":9,"vwap":20},"2025-07-31",{"date":1768,"open":1769,"high":576,"low":1769,"close":678,"change":644,"percent_change":1770,"volume":1771,"transactions":9,"vwap":678},"2025-07-30",3.46,1.73,8200,{"date":1773,"open":189,"high":189,"low":1769,"close":688,"change":629,"percent_change":1682,"volume":1774,"transactions":9,"vwap":688},"2025-07-29",9400,{"date":1776,"open":557,"high":636,"low":17,"close":826,"change":720,"percent_change":1777,"volume":1778,"transactions":9,"vwap":826},"2025-07-28",0.84,19500,{"date":1780,"open":1781,"high":540,"low":684,"close":17,"change":694,"percent_change":460,"volume":1683,"transactions":9,"vwap":17},"2025-07-25",3.56,{"date":1783,"open":672,"high":480,"low":574,"close":1784,"change":652,"percent_change":1785,"volume":857,"transactions":9,"vwap":1784},"2025-07-24",3.44,-2.55,{"date":1787,"open":1769,"high":188,"low":1769,"close":678,"change":668,"percent_change":1323,"volume":1627,"transactions":9,"vwap":678},"2025-07-23",{"date":1789,"open":550,"high":636,"low":575,"close":575,"change":855,"percent_change":1790,"volume":1791,"transactions":9,"vwap":575},"2025-07-22",-1.68,9900,{"date":1793,"open":628,"high":817,"low":714,"close":17,"change":745,"percent_change":1445,"volume":968,"transactions":9,"vwap":17},"2025-07-21",{"date":1795,"open":557,"high":817,"low":557,"close":616,"change":609,"percent_change":1796,"volume":1797,"transactions":9,"vwap":616},"2025-07-18",1.96,21100,{"date":1799,"open":739,"high":567,"low":575,"close":557,"change":694,"percent_change":636,"volume":1034,"transactions":9,"vwap":557},"2025-07-17",{"date":1801,"open":719,"high":673,"low":725,"close":725,"change":745,"percent_change":1802,"volume":1803,"transactions":9,"vwap":725},"2025-07-16",-2.27,11800,{"date":1805,"open":817,"high":817,"low":804,"close":678,"change":1279,"percent_change":1806,"volume":1807,"transactions":9,"vwap":678},"2025-07-15",-6.61,26500,{"date":1809,"open":628,"high":460,"low":826,"close":460,"change":1810,"percent_change":1362,"volume":1803,"transactions":9,"vwap":460},"2025-07-14",0.18,{"date":1812,"open":197,"high":460,"low":826,"close":826,"change":255,"percent_change":1813,"volume":1281,"transactions":9,"vwap":826},"2025-07-11",-4,{"date":1815,"open":726,"high":817,"low":826,"close":567,"change":668,"percent_change":877,"volume":1816,"transactions":9,"vwap":567},"2025-07-10",29100,{"date":1818,"open":540,"high":234,"low":826,"close":1694,"change":818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1694},"2025-07-09",-4.11,55500,{"date":1822,"open":234,"high":305,"low":1091,"close":198,"change":442,"percent_change":1823,"volume":1055,"transactions":9,"vwap":198},"2025-07-08",-4.66,{"date":1825,"open":245,"high":1177,"low":1097,"close":222,"change":750,"percent_change":1826,"volume":1827,"transactions":9,"vwap":222},"2025-07-07",1.24,64800,{"date":1829,"open":234,"high":243,"low":1076,"close":235,"change":750,"percent_change":1830,"volume":1043,"transactions":9,"vwap":235},"2025-07-03",1.26,{"date":1832,"open":235,"high":366,"low":1116,"close":1142,"change":342,"percent_change":1833,"volume":998,"transactions":9,"vwap":1142},"2025-07-02",-1.24,{"date":1835,"open":1639,"high":243,"low":1096,"close":235,"change":855,"percent_change":1712,"volume":1836,"transactions":9,"vwap":235},"2025-07-01",80400,{"date":1838,"open":1116,"high":1621,"low":1091,"close":1087,"change":316,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1087},"2025-06-30",5.96,64900,{"date":1842,"open":232,"high":232,"low":636,"close":1091,"change":1232,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1091},"2025-06-27",-8.96,49900,{"date":1846,"open":1087,"high":1200,"low":1087,"close":232,"change":153,"percent_change":1847,"volume":1848,"transactions":9,"vwap":232},"2025-06-26",0.95,68800,{"date":1850,"open":366,"high":265,"low":234,"close":1621,"change":153,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1621},"2025-06-25",0.96,51000,{"date":1854,"open":265,"high":265,"low":340,"close":450,"change":629,"percent_change":1855,"volume":1856,"transactions":9,"vwap":450},"2025-06-24",-3.03,39600,{"date":1858,"open":419,"high":1199,"low":1115,"close":265,"change":173,"percent_change":1859,"volume":1860,"transactions":9,"vwap":265},"2025-06-23",-14.2,143100,{"date":1862,"open":826,"high":1362,"low":725,"close":1362,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1362},"2025-06-20",1.42,39.66,220200,{"date":1867,"open":582,"high":708,"low":582,"close":557,"change":236,"percent_change":1868,"volume":1869,"transactions":9,"vwap":557},"2025-06-18",-5.29,27500,{"date":1871,"open":574,"high":460,"low":574,"close":460,"change":1457,"percent_change":1872,"volume":1873,"transactions":9,"vwap":460},"2025-06-17",10.85,33400,{"date":1875,"open":434,"high":1621,"low":637,"close":566,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":566},"2025-06-16",-0.46,-11.89,140500,{"date":1880,"open":1087,"high":1087,"low":826,"close":1097,"change":225,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1097},"2025-06-13",-3.49,59200,{"date":1884,"open":817,"high":245,"low":817,"close":1092,"change":1885,"percent_change":1533,"volume":1886,"transactions":9,"vwap":1092},"2025-06-12",0.21,42300,{"date":1888,"open":1639,"high":340,"low":197,"close":540,"change":745,"percent_change":1889,"volume":1890,"transactions":9,"vwap":540},"2025-06-11",-2.06,73000,{"date":1892,"open":1097,"high":303,"low":480,"close":1129,"change":609,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1129},"2025-06-10",1.84,110500,{"date":1896,"open":725,"high":198,"low":1784,"close":817,"change":61,"percent_change":1897,"volume":1898,"transactions":9,"vwap":817},"2025-06-09",13.39,79000,{"date":1900,"open":651,"high":688,"low":756,"close":582,"change":208,"percent_change":1901,"volume":1902,"transactions":9,"vwap":582},"2025-06-06",-1.18,24100,{"date":1904,"open":755,"high":725,"low":764,"close":651,"change":296,"percent_change":1905,"volume":1906,"transactions":9,"vwap":651},"2025-06-05",2.41,17400,{"date":1908,"open":756,"high":618,"low":591,"close":755,"change":750,"percent_change":1411,"volume":1909,"transactions":9,"vwap":755},"2025-06-04",11500,{"date":1911,"open":799,"high":679,"low":779,"close":744,"change":83,"percent_change":341,"volume":1912,"transactions":9,"vwap":744},"2025-06-03",69800,{"date":1914,"open":946,"high":684,"low":946,"close":784,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":784},"2025-06-02",0.41,15.07,53300,{"date":1919,"open":1674,"high":1920,"low":1921,"close":1920,"change":247,"percent_change":684,"volume":980,"transactions":9,"vwap":1920},"2025-05-30",2.72,2.56,{"date":1923,"open":887,"high":951,"low":568,"close":1924,"change":1524,"percent_change":1925,"volume":1059,"transactions":9,"vwap":1924},"2025-05-29",2.63,-9.93,{"date":1927,"open":905,"high":763,"low":883,"close":887,"change":559,"percent_change":1928,"volume":1753,"transactions":9,"vwap":887},"2025-05-28",-0.34,{"date":1930,"open":1011,"high":763,"low":887,"close":1011,"change":315,"percent_change":82,"volume":1931,"transactions":9,"vwap":1011},"2025-05-27",52900,{"date":1933,"open":1934,"high":989,"low":1934,"close":887,"change":895,"percent_change":1935,"volume":1936,"transactions":9,"vwap":887},"2025-05-23",2.62,11.03,75100,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1924,"change":1457,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1924},"2025-05-22",2.25,2.67,2.23,16.37,71200,{"date":1945,"open":1946,"high":1947,"low":1939,"close":1948,"change":208,"percent_change":1949,"volume":685,"transactions":9,"vwap":1948},"2025-05-21",2.3,2.31,2.26,-1.74,{"date":1951,"open":1952,"high":1655,"low":1952,"close":1946,"change":715,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1946},"2025-05-20",2.18,6.98,28700,{"date":1956,"open":1957,"high":1225,"low":1958,"close":1957,"change":559,"percent_change":1876,"volume":1038,"transactions":9,"vwap":1957},"2025-05-19",2.15,2.05,{"date":1960,"open":521,"high":1939,"low":521,"close":1961,"change":668,"percent_change":1476,"volume":1764,"transactions":9,"vwap":1961},"2025-05-16",2.16,{"date":1963,"open":1961,"high":1964,"low":1965,"close":1965,"change":750,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-05-15",2.2,2.14,2.39,1600,{"date":1969,"open":248,"high":1225,"low":1970,"close":1971,"change":745,"percent_change":1972,"volume":716,"transactions":9,"vwap":1971},"2025-05-14",2.06,2.09,-3.69,{"date":1974,"open":1975,"high":1941,"low":1975,"close":248,"change":835,"percent_change":1367,"volume":1976,"transactions":9,"vwap":248},"2025-05-13",2.08,10200,{"date":1978,"open":1979,"high":1975,"low":96,"close":1980,"change":479,"percent_change":1981,"volume":964,"transactions":9,"vwap":1980},"2025-05-12",2.02,2.07,8.95,{"date":1983,"open":1939,"high":1984,"low":1985,"close":1986,"change":652,"percent_change":1987,"volume":1521,"transactions":9,"vwap":1986},"2025-05-09",2.29,1.88,1.9,-4.52,{"date":1989,"open":1796,"high":1990,"low":1796,"close":1990,"change":153,"percent_change":1958,"volume":1991,"transactions":9,"vwap":1990},"2025-05-08",1.99,9100,{"date":1993,"open":1985,"high":96,"low":1101,"close":96,"change":715,"percent_change":1994,"volume":793,"transactions":9,"vwap":96},"2025-05-07",8.33,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":342,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-05-06",1.87,1.78,1.8,-2.7,10600,{"date":2003,"open":1893,"high":1986,"low":1101,"close":2004,"change":342,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-05-05",1.85,-2.63,4500,{"date":2008,"open":2009,"high":1990,"low":2009,"close":1986,"change":296,"percent_change":419,"volume":2010,"transactions":9,"vwap":1986},"2025-05-02",1.82,3200,{"date":2012,"open":1058,"high":1058,"low":179,"close":2009,"change":215,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2009},"2025-05-01",-9,7500,{"date":2016,"open":2017,"high":1958,"low":2018,"close":1058,"change":315,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1058},"2025-04-30",1.97,1.91,0.5,10400,{"date":2022,"open":2023,"high":2024,"low":1985,"close":1990,"change":559,"percent_change":1122,"volume":2025,"transactions":9,"vwap":1990},"2025-04-29",1.93,2.1,6000,{"date":2027,"open":2028,"high":1344,"low":1999,"close":1058,"change":559,"percent_change":1122,"volume":2029,"transactions":9,"vwap":1058},"2025-04-28",1.94,6500,{"date":2031,"open":1990,"high":1970,"low":1796,"close":1344,"change":750,"percent_change":906,"volume":2032,"transactions":9,"vwap":1344},"2025-04-25",3500,{"date":183,"open":2017,"high":1990,"low":1796,"close":1796,"change":559,"percent_change":74,"volume":2034,"transactions":9,"vwap":1796},1100]