[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRTX":3,"homepage-market-summary":31,"stock-historical-HRTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HRTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Heron Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Heron Therapeutics Inc is a commercial-stage biotechnology company. The company is focused on improving the lives of patients by developing treatments and commercializing therapeutic solutions to address some of the unmet patient needs. The company's product portfolio consists of APONVIE, SUSTOL, ZYNRELEF, and CINVANTI.","128","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.3476,0.36,0.405,0.34,0.3559,-0.0083,-2.33,4064702.27457,10806,0.372,1.58,0.261,2367814.560453516,6.6,9849,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.61,2152851,785790540.113379,-83.83,"2025-04-22",[183,184,194,205,215,225,233,242,253,263,273,284,294,305,315,325,334,343,353,362,372,382,391,401,409,419,429,439,448,456,463,471,480,488,495,505,516,526,535,544,555,566,577,587,597,608,618,629,640,651,661,669,680,688,698,702,710,717,723,728,733,737,740,744,748,752,755,758,761,765,768,772,775,778,783,787,791,794,798,801,805,810,813,817,822,826,832,840,847,853,859,863,866,870,873,877,881,884,888,894,897,903,909,917,923,928,934,940,945,949,953,957,963,967,972,978,984,990,993,997,1001,1005,1009,1014,1019,1025,1028,1032,1036,1040,1044,1048,1052,1056,1059,1063,1067,1071,1075,1079,1084,1088,1092,1096,1100,1103,1107,1114,1119,1124,1127,1131,1137,1142,1148,1152,1156,1159,1162,1166,1169,1174,1179,1183,1187,1191,1196,1202,1207,1212,1216,1220,1223,1229,1233,1238,1243,1248,1253,1257,1261,1265,1269,1275,1279,1282,1286,1290,1294,1298,1302,1306,1310,1313,1316,1320,1324,1327,1330,1334,1339,1343,1346,1349,1353,1357,1360,1363,1367,1371,1375,1379,1383,1387,1391,1394,1397,1401,1404,1407,1411,1415,1418,1422,1426,1430,1433,1436,1439,1443,1447,1451,1455,1459,1462,1466,1469,1472,1476,1479,1482,1486,1489,1492,1496,1499,1503,1507,1510,1513,1516,1519,1523,1527,1530,1534,1537,1541,1544,1548,1552,1555,1559,1562,1565,1568,1572,1575,1579,1582,1586,1589,1593,1597,1601,1605,1608,1612,1616,1619,1623,1626,1629,1632,1636,1639,1643,1648,1651,1655,1660,1667,1674,1680,1686,1690,1694,1699,1705,1711,1716,1722,1728,1733,1737,1743,1749,1756,1762,1767,1773,1779,1784,1788,1792,1795,1800,1804,1809,1813,1815,1818,1820,1825,1828,1831,1835,1840,1844,1849,1853,1856,1860,1863,1866,1869,1873,1877,1881,1885,1889,1892,1897,1901,1904,1907,1911,1915,1921,1926,1931,1935,1940,1946,1953,1958,1964,1970,1975,1979,1983,1986,1989,1993,1997],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.3151,0.3599,0.3129,0.0424,13.52,3182114.515495,6802,0.3423,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.3068,0.3429,0.3,0.3135,0.0075,2.45,2472404.381605,5694,0.3239,{"date":206,"open":207,"high":143,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.2918,0.2857,0.306,0.0142,4.87,3358674.202913,7489,0.309,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.29,0.296,0.28,-0.0024,-0.82,1124455.0298,4347,0.2904,{"date":226,"open":217,"high":198,"low":219,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.2942,0.0042,1.45,1568931.959079,7235,0.2945,{"date":234,"open":235,"high":236,"low":219,"close":217,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.2968,0.2989,-0.001,-0.34,929845.813766,3708,0.2893,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.298,0.2996,0.2847,0.291,-0.008,-2.68,1718618.759358,4956,0.2907,{"date":254,"open":255,"high":209,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.2771,0.2716,0.299,0.029,10.74,3870635.596857,9903,0.2933,{"date":264,"open":265,"high":266,"low":27,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.31,0.3102,0.27,-0.0397,-12.82,8585585.404071,15101,0.274,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.3162,0.317126,0.3075,0.3097,-0.006,-1.9,3953162.98622,4439,0.3107,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.33,0.307,0.3157,-0.0021,-0.66,916759.873066,5283,0.3147,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.3154,0.321,0.3101,0.3178,0.0038,1.21,1106476.779311,5481,0.3169,{"date":306,"open":307,"high":308,"low":209,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.3095,0.3168,0.314,-0.0013,-0.41,1495096.891909,6413,0.3116,{"date":316,"open":317,"high":318,"low":287,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.3155,0.3199,0.3153,-0.0002,-0.06,1171194.418607,5386,0.3131,{"date":326,"open":286,"high":327,"low":328,"close":317,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",0.3312,0.31135,-0.0068,-2.11,1371704.993571,5912,0.3207,{"date":335,"open":286,"high":336,"low":333,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.3311,0.3223,-0.0107,-3.21,1125200.153032,4693,0.3245,{"date":344,"open":345,"high":346,"low":286,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.3427,0.3507,0.333,-0.017,-4.86,1794165.639383,7121,0.3333,{"date":354,"open":355,"high":356,"low":286,"close":153,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.34795,0.355,0.0061,1.77,1056572.917004,4864,0.3437,{"date":363,"open":364,"high":356,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",0.3375,0.3253,0.3439,0.0139,4.21,1878452.860254,5345,0.3424,{"date":373,"open":374,"high":375,"low":376,"close":286,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.327,0.33365,0.3106,0.0171,5.47,1314567.603946,5194,0.3215,{"date":383,"open":384,"high":385,"low":386,"close":188,"change":289,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",0.311,0.328,0.3061,-0.67,2166080.732242,9533,0.3146,{"date":392,"open":393,"high":286,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",0.318,0.3016,0.315,-0.003,-0.94,2375176.759071,8198,0.3118,{"date":402,"open":403,"high":403,"low":309,"close":393,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",0.337,-0.0086,-2.63,2132633.527425,7521,0.3212,{"date":410,"open":286,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.335,0.3175,0.3266,-0.0055,-1.66,953134.605314,4049,0.3265,{"date":420,"open":393,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.3415,0.3108,0.3321,0.0199,6.37,1872060.711057,7816,0.3214,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":307},"2026-08-26",0.3201,0.329,0.3029,0.3122,-0.0109,-3.37,3096188.441524,7463,{"date":440,"open":441,"high":442,"low":299,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":337},"2026-08-25",0.336,0.3388,0.3231,0.0003,0.09,1625294.887602,5787,{"date":449,"open":143,"high":450,"low":198,"close":451,"change":452,"percent_change":229,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.3295,0.3228,0.0046,2298912.568663,7632,0.3166,{"date":457,"open":376,"high":347,"low":265,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":458},"2026-08-21",0.3182,0.0092,2.98,3015205.901197,9585,{"date":464,"open":143,"high":143,"low":465,"close":214,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",0.2975,-0.0059,-1.87,1974592.47939,6884,0.3044,{"date":472,"open":143,"high":473,"low":474,"close":475,"change":476,"percent_change":97,"volume":477,"transactions":478,"vwap":479},"2026-08-19",0.3269,0.305,0.3149,0.014,3133623.095297,8903,0.3136,{"date":481,"open":265,"high":482,"low":198,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":433},"2026-08-18",0.3152,0.3009,-0.0191,-5.97,4094340.741678,8401,{"date":489,"open":153,"high":153,"low":384,"close":143,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",-0.0167,-4.96,2814116.02822,6733,0.3268,{"date":496,"open":497,"high":16,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",0.3401,0.3282,0.3367,0.0023,0.69,1756815.133198,8904,0.3325,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",0.341,0.3588,0.32165,0.3344,-0.0065,-1.91,3299582.874014,10244,0.3373,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":377,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",0.3233,0.3596,0.3067,0.3409,5.28,3575688.124615,14977,0.3413,{"date":527,"open":528,"high":411,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":304},"2026-08-11",0.3334,0.303001,0.3238,-0.0112,-3.34,9762868.29983,19114,{"date":536,"open":537,"high":537,"low":538,"close":411,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",0.4226,0.3246,-0.1558,-31.74,11332566.160971,24250,0.3636,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",0.4954,0.5194,0.4704,0.4908,-0.0082,-1.64,2089543.29168,6637,0.4881,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",0.4803,0.52455,0.48,0.499,-0.0058,-1.15,1703831.122233,7247,0.4994,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",0.5092,0.5102,0.4944,0.5048,-0.0067,-1.31,1320557.149625,8763,0.5046,{"date":578,"open":579,"high":580,"low":568,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",0.5107,0.5399,0.5115,0.0001,0.02,1454175.555459,8693,0.5248,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":592},"2026-08-03",0.51,0.52,0.4973,0.5114,0.0152,3.06,1503696.447734,9998,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",0.5,0.5179,0.480301,0.4962,-0.0012,-0.24,1335153.730098,7684,0.4948,{"date":609,"open":54,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",0.5177,0.4898,0.4974,0.0039,0.79,950491.656191,4827,0.5045,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",0.4943,0.5098,0.482801,0.4935,0.0076,1.56,1500638.045127,7914,0.4966,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",0.4603,0.4964,0.45,0.4859,0.0267,5.81,1682307.795711,6649,0.4782,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",0.47,0.4896,0.4523,0.4592,0.0034,0.75,2208529.869091,5441,0.4651,{"date":652,"open":653,"high":654,"low":633,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",0.453,0.4642,0.4558,-0.0032,-0.7,1154345.298417,4229,0.4542,{"date":662,"open":631,"high":663,"low":633,"close":664,"change":404,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",0.4777,0.459,-1.84,1263020.394683,5421,0.4533,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",0.4811,0.5029,0.465,0.4676,-0.0096,-2.01,1401515.891183,5153,0.4828,{"date":681,"open":554,"high":682,"low":683,"close":684,"change":656,"percent_change":387,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.49175,0.4605,0.4772,1548562.46138,6245,0.4742,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":687},"2026-07-20",0.4749,0.4897,0.4675,0.4804,0.0104,2.21,1290967.279642,5162,{"date":699,"open":642,"high":599,"low":642,"close":642,"change":113,"percent_change":700,"volume":701,"transactions":9,"vwap":642},"2026-07-17",-2.08,1677700,{"date":703,"open":704,"high":599,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",0.44,0.43000001,0.47999999,0.04,9.09,5543300,{"date":711,"open":705,"high":712,"low":713,"close":704,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":704},"2026-07-15",0.44999999,0.41,0.01,2.33,3046300,{"date":718,"open":719,"high":704,"low":720,"close":705,"change":714,"percent_change":721,"volume":722,"transactions":9,"vwap":705},"2026-07-14",0.41999999,0.40000001,2.38,3548200,{"date":724,"open":713,"high":719,"low":725,"close":719,"change":714,"percent_change":726,"volume":727,"transactions":9,"vwap":719},"2026-07-13",0.38999999,2.44,6180300,{"date":729,"open":705,"high":704,"low":720,"close":713,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":713},"2026-07-10",-0.02,-4.65,2714700,{"date":734,"open":712,"high":712,"low":719,"close":705,"change":730,"percent_change":735,"volume":736,"transactions":9,"vwap":705},"2026-07-09",-4.44,1569300,{"date":738,"open":705,"high":712,"low":719,"close":712,"change":583,"percent_change":97,"volume":739,"transactions":9,"vwap":712},"2026-07-08",3346600,{"date":741,"open":705,"high":704,"low":713,"close":705,"change":742,"percent_change":742,"volume":743,"transactions":9,"vwap":705},"2026-07-07",0,2632100,{"date":745,"open":705,"high":712,"low":719,"close":705,"change":113,"percent_change":746,"volume":747,"transactions":9,"vwap":705},"2026-07-06",-2.27,2630900,{"date":749,"open":704,"high":712,"low":719,"close":704,"change":583,"percent_change":750,"volume":751,"transactions":9,"vwap":704},"2026-07-02",4.76,3064600,{"date":753,"open":719,"high":704,"low":719,"close":719,"change":113,"percent_change":22,"volume":754,"transactions":9,"vwap":719},"2026-07-01",3775500,{"date":756,"open":704,"high":712,"low":719,"close":705,"change":113,"percent_change":746,"volume":757,"transactions":9,"vwap":705},"2026-06-30",3180000,{"date":759,"open":705,"high":704,"low":705,"close":704,"change":714,"percent_change":715,"volume":760,"transactions":9,"vwap":704},"2026-06-29",1986400,{"date":762,"open":713,"high":705,"low":713,"close":705,"change":583,"percent_change":763,"volume":764,"transactions":9,"vwap":705},"2026-06-26",4.88,6428200,{"date":766,"open":704,"high":712,"low":713,"close":713,"change":730,"percent_change":731,"volume":767,"transactions":9,"vwap":713},"2026-06-25",2423600,{"date":769,"open":719,"high":770,"low":713,"close":705,"change":714,"percent_change":721,"volume":771,"transactions":9,"vwap":705},"2026-06-24",0.46000001,3628500,{"date":773,"open":719,"high":705,"low":713,"close":719,"change":113,"percent_change":22,"volume":774,"transactions":9,"vwap":719},"2026-06-23",2893200,{"date":776,"open":719,"high":712,"low":713,"close":705,"change":714,"percent_change":721,"volume":777,"transactions":9,"vwap":705},"2026-06-22",4814200,{"date":779,"open":720,"high":719,"low":725,"close":719,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":719},"2026-06-18",0.03,7.69,5463100,{"date":784,"open":725,"high":713,"low":725,"close":725,"change":714,"percent_change":785,"volume":786,"transactions":9,"vwap":725},"2026-06-17",2.63,3371100,{"date":788,"open":713,"high":719,"low":148,"close":148,"change":730,"percent_change":789,"volume":790,"transactions":9,"vwap":148},"2026-06-16",-5,2824000,{"date":792,"open":719,"high":719,"low":720,"close":720,"change":742,"percent_change":742,"volume":793,"transactions":9,"vwap":720},"2026-06-15",3952900,{"date":795,"open":713,"high":713,"low":720,"close":720,"change":113,"percent_change":796,"volume":797,"transactions":9,"vwap":720},"2026-06-12",-2.44,4557600,{"date":799,"open":720,"high":719,"low":725,"close":713,"change":742,"percent_change":742,"volume":800,"transactions":9,"vwap":713},"2026-06-11",5242900,{"date":802,"open":713,"high":719,"low":720,"close":713,"change":714,"percent_change":803,"volume":804,"transactions":9,"vwap":713},"2026-06-10",2.5,4127800,{"date":806,"open":770,"high":770,"low":720,"close":720,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":720},"2026-06-09",-0.05,-11.11,4387500,{"date":811,"open":712,"high":642,"low":704,"close":712,"change":583,"percent_change":97,"volume":812,"transactions":9,"vwap":712},"2026-06-08",2595800,{"date":814,"open":706,"high":706,"low":719,"close":705,"change":807,"percent_change":815,"volume":816,"transactions":9,"vwap":705},"2026-06-05",-10.42,4394500,{"date":818,"open":704,"high":819,"low":704,"close":706,"change":780,"percent_change":820,"volume":821,"transactions":9,"vwap":706},"2026-06-04",0.50999999,6.67,5002800,{"date":823,"open":706,"high":824,"low":705,"close":712,"change":742,"percent_change":742,"volume":825,"transactions":9,"vwap":712},"2026-06-03",0.51999998,10825500,{"date":827,"open":828,"high":501,"low":712,"close":712,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":712},"2026-06-02",0.68000001,-0.38,-45.78,22019300,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",0.88,0.81999999,0.82999998,-0.04,-4.6,2639300,{"date":841,"open":842,"high":843,"low":844,"close":842,"change":730,"percent_change":845,"volume":846,"transactions":9,"vwap":842},"2026-05-29",0.87,0.88999999,0.85000002,-2.25,1828500,{"date":848,"open":849,"high":849,"low":850,"close":843,"change":730,"percent_change":851,"volume":852,"transactions":9,"vwap":843},"2026-05-28",0.89999998,0.86000001,-2.2,1704100,{"date":854,"open":834,"high":855,"low":834,"close":856,"change":780,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-27",0.93000001,0.91000003,3.41,1645800,{"date":860,"open":850,"high":843,"low":861,"close":834,"change":583,"percent_change":715,"volume":862,"transactions":9,"vwap":834},"2026-05-26",0.83999997,1606300,{"date":864,"open":834,"high":849,"low":844,"close":850,"change":113,"percent_change":562,"volume":865,"transactions":9,"vwap":850},"2026-05-22",1045600,{"date":867,"open":861,"high":834,"low":861,"close":842,"change":583,"percent_change":868,"volume":869,"transactions":9,"vwap":842},"2026-05-21",2.35,1872400,{"date":871,"open":850,"high":850,"low":836,"close":844,"change":742,"percent_change":742,"volume":872,"transactions":9,"vwap":844},"2026-05-20",2120300,{"date":874,"open":850,"high":843,"low":861,"close":844,"change":113,"percent_change":875,"volume":876,"transactions":9,"vwap":844},"2026-05-19",-1.16,2023300,{"date":878,"open":844,"high":834,"low":861,"close":850,"change":714,"percent_change":879,"volume":880,"transactions":9,"vwap":850},"2026-05-18",1.18,1615900,{"date":882,"open":855,"high":855,"low":844,"close":844,"change":321,"percent_change":75,"volume":883,"transactions":9,"vwap":844},"2026-05-15",1988400,{"date":885,"open":856,"high":886,"low":856,"close":856,"change":742,"percent_change":742,"volume":887,"transactions":9,"vwap":856},"2026-05-14",0.94,1809900,{"date":889,"open":890,"high":891,"low":856,"close":856,"change":807,"percent_change":892,"volume":893,"transactions":9,"vwap":856},"2026-05-13",0.95999998,0.98000002,-5.21,2425600,{"date":895,"open":890,"high":47,"low":855,"close":890,"change":742,"percent_change":742,"volume":896,"transactions":9,"vwap":890},"2026-05-12",2364900,{"date":898,"open":899,"high":899,"low":849,"close":890,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-05-11",1.09,-0.25,-20.66,8533100,{"date":904,"open":905,"high":905,"low":301,"close":301,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":301},"2026-05-08",1.25,-0.03,-2.42,1794600,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-07",1.3,1.22,1.24,-0.07,-5.34,1344700,{"date":918,"open":913,"high":83,"low":301,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-06",1.31,0.08,6.5,4618400,{"date":924,"open":925,"high":913,"low":61,"close":925,"change":714,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-05",1.23,0.82,1740700,{"date":929,"open":930,"high":911,"low":931,"close":912,"change":807,"percent_change":932,"volume":933,"transactions":9,"vwap":912},"2026-05-04",1.29,1.2,-3.94,2118600,{"date":935,"open":912,"high":911,"low":61,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-01",1.27,0.07,5.83,2705800,{"date":941,"open":931,"high":301,"low":942,"close":931,"change":714,"percent_change":943,"volume":944,"transactions":9,"vwap":931},"2026-04-30",1.16,0.84,1060500,{"date":946,"open":912,"high":912,"low":942,"close":61,"change":730,"percent_change":947,"volume":948,"transactions":9,"vwap":61},"2026-04-29",-1.65,1321600,{"date":950,"open":931,"high":905,"low":61,"close":301,"change":583,"percent_change":951,"volume":952,"transactions":9,"vwap":301},"2026-04-28",1.68,2009800,{"date":954,"open":931,"high":955,"low":879,"close":61,"change":742,"percent_change":742,"volume":956,"transactions":9,"vwap":61},"2026-04-27",1.28,3974400,{"date":958,"open":47,"high":912,"low":959,"close":61,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":61},"2026-04-24",0.97000003,0.19,19,6080700,{"date":964,"open":103,"high":103,"low":959,"close":47,"change":730,"percent_change":965,"volume":966,"transactions":9,"vwap":47},"2026-04-23",-1.96,1973100,{"date":968,"open":969,"high":970,"low":90,"close":90,"change":742,"percent_change":742,"volume":971,"transactions":9,"vwap":90},"2026-04-22",1.04,1.06,1385300,{"date":973,"open":974,"high":975,"low":103,"close":90,"change":906,"percent_change":976,"volume":977,"transactions":9,"vwap":90},"2026-04-21",1.05,1.1,-2.86,2406200,{"date":979,"open":90,"high":970,"low":980,"close":974,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":974},"2026-04-20",0.99000001,0.05,5,1356300,{"date":985,"open":890,"high":986,"low":987,"close":47,"change":108,"percent_change":988,"volume":989,"transactions":9,"vwap":47},"2026-04-17",1.03,0.94999999,6.38,2631200,{"date":991,"open":890,"high":890,"low":855,"close":886,"change":730,"percent_change":700,"volume":992,"transactions":9,"vwap":886},"2026-04-16",1358100,{"date":994,"open":987,"high":959,"low":886,"close":890,"change":583,"percent_change":995,"volume":996,"transactions":9,"vwap":890},"2026-04-15",2.13,1661000,{"date":998,"open":856,"high":891,"low":856,"close":886,"change":780,"percent_change":999,"volume":1000,"transactions":9,"vwap":886},"2026-04-14",3.3,2705700,{"date":1002,"open":844,"high":856,"low":835,"close":856,"change":108,"percent_change":1003,"volume":1004,"transactions":9,"vwap":856},"2026-04-13",7.06,1597900,{"date":1006,"open":836,"high":842,"low":836,"close":844,"change":780,"percent_change":1007,"volume":1008,"transactions":9,"vwap":844},"2026-04-10",3.66,2044200,{"date":1010,"open":836,"high":836,"low":1011,"close":835,"change":113,"percent_change":1012,"volume":1013,"transactions":9,"vwap":835},"2026-04-09",0.80000001,-1.2,1617900,{"date":1015,"open":861,"high":844,"low":1016,"close":836,"change":707,"percent_change":1017,"volume":1018,"transactions":9,"vwap":836},"2026-04-08",0.81,5.06,1234100,{"date":1020,"open":1016,"high":1016,"low":1021,"close":1022,"change":730,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-07",0.75999999,0.79000002,-2.47,1229300,{"date":1026,"open":1011,"high":850,"low":1011,"close":1016,"change":714,"percent_change":905,"volume":1027,"transactions":9,"vwap":1016},"2026-04-06",1425000,{"date":1029,"open":1022,"high":1016,"low":1030,"close":1011,"change":742,"percent_change":742,"volume":1031,"transactions":9,"vwap":1011},"2026-04-02",0.76999998,913800,{"date":1033,"open":835,"high":835,"low":1034,"close":1011,"change":742,"percent_change":742,"volume":1035,"transactions":9,"vwap":1011},"2026-04-01",0.77999997,1114000,{"date":1037,"open":1038,"high":1016,"low":1038,"close":1011,"change":981,"percent_change":820,"volume":1039,"transactions":9,"vwap":1011},"2026-03-31",0.74000001,1238000,{"date":1041,"open":1011,"high":1011,"low":1038,"close":647,"change":906,"percent_change":1042,"volume":1043,"transactions":9,"vwap":647},"2026-03-30",-3.85,1534200,{"date":1045,"open":835,"high":835,"low":1021,"close":1034,"change":807,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1034},"2026-03-27",-6.02,1901300,{"date":1049,"open":1011,"high":842,"low":1034,"close":836,"change":780,"percent_change":1050,"volume":1051,"transactions":9,"vwap":836},"2026-03-26",3.75,7329100,{"date":1053,"open":1030,"high":1016,"low":1021,"close":1011,"change":707,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1011},"2026-03-25",5.26,1825700,{"date":1057,"open":1011,"high":835,"low":647,"close":1021,"change":837,"percent_change":789,"volume":1058,"transactions":9,"vwap":1021},"2026-03-24",1506000,{"date":1060,"open":1011,"high":850,"low":1034,"close":1011,"change":583,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1011},"2026-03-23",2.56,1084900,{"date":1064,"open":835,"high":835,"low":1030,"close":1034,"change":837,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1034},"2026-03-20",-4.88,2039500,{"date":1068,"open":835,"high":842,"low":1011,"close":835,"change":730,"percent_change":1069,"volume":1070,"transactions":9,"vwap":835},"2026-03-19",-2.38,1527400,{"date":1072,"open":844,"high":850,"low":835,"close":861,"change":906,"percent_change":1073,"volume":1074,"transactions":9,"vwap":861},"2026-03-18",-3.45,2169000,{"date":1076,"open":849,"high":855,"low":861,"close":842,"change":906,"percent_change":1077,"volume":1078,"transactions":9,"vwap":842},"2026-03-17",-3.33,2207400,{"date":1080,"open":849,"high":1081,"low":834,"close":849,"change":583,"percent_change":1082,"volume":1083,"transactions":9,"vwap":849},"2026-03-16",0.92000002,2.27,1669300,{"date":1085,"open":890,"high":890,"low":834,"close":834,"change":807,"percent_change":1086,"volume":1087,"transactions":9,"vwap":834},"2026-03-13",-5.38,2115000,{"date":1089,"open":959,"high":959,"low":1081,"close":855,"change":837,"percent_change":1090,"volume":1091,"transactions":9,"vwap":855},"2026-03-12",-4.12,1111800,{"date":1093,"open":980,"high":47,"low":890,"close":959,"change":730,"percent_change":1094,"volume":1095,"transactions":9,"vwap":959},"2026-03-11",-2.02,1055900,{"date":1097,"open":47,"high":974,"low":959,"close":980,"change":113,"percent_change":1098,"volume":1099,"transactions":9,"vwap":980},"2026-03-10",-1,1485500,{"date":1101,"open":1081,"high":103,"low":856,"close":47,"change":780,"percent_change":82,"volume":1102,"transactions":9,"vwap":47},"2026-03-09",1651200,{"date":1104,"open":986,"high":970,"low":987,"close":959,"change":807,"percent_change":1105,"volume":1106,"transactions":9,"vwap":959},"2026-03-06",-4.9,3651400,{"date":1108,"open":1109,"high":1110,"low":103,"close":90,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":90},"2026-03-05",1.12,1.14,-0.11,-9.73,3101000,{"date":1115,"open":1116,"high":61,"low":118,"close":118,"change":730,"percent_change":1117,"volume":1118,"transactions":9,"vwap":118},"2026-03-04",1.17,-1.74,1074700,{"date":1120,"open":1116,"high":925,"low":1121,"close":1121,"change":807,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-03",1.15,-4.17,2121000,{"date":1125,"open":1116,"high":905,"low":1110,"close":931,"change":714,"percent_change":943,"volume":1126,"transactions":9,"vwap":931},"2026-03-02",1892700,{"date":1128,"open":61,"high":301,"low":1110,"close":61,"change":113,"percent_change":1129,"volume":1130,"transactions":9,"vwap":61},"2026-02-27",-0.83,2155600,{"date":1132,"open":913,"high":1133,"low":118,"close":931,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":931},"2026-02-26",1.33,0.12,11.11,8343300,{"date":1138,"open":1110,"high":1116,"low":974,"close":1139,"change":113,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-25",1.08,-0.92,5147600,{"date":1143,"open":301,"high":912,"low":1144,"close":899,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":899},"2026-02-24",1.07,-0.1,-8.4,2688400,{"date":1149,"open":879,"high":912,"low":1116,"close":61,"change":714,"percent_change":1150,"volume":1151,"transactions":9,"vwap":61},"2026-02-23",0.85,1302200,{"date":1153,"open":931,"high":301,"low":942,"close":879,"change":113,"percent_change":1154,"volume":1155,"transactions":9,"vwap":879},"2026-02-20",-0.84,839100,{"date":1157,"open":931,"high":912,"low":879,"close":61,"change":730,"percent_change":947,"volume":1158,"transactions":9,"vwap":61},"2026-02-19",325200,{"date":1160,"open":931,"high":913,"low":1116,"close":301,"change":583,"percent_change":951,"volume":1161,"transactions":9,"vwap":301},"2026-02-18",697800,{"date":1163,"open":942,"high":925,"low":1121,"close":61,"change":707,"percent_change":1164,"volume":1165,"transactions":9,"vwap":61},"2026-02-17",3.48,1449200,{"date":1167,"open":1116,"high":301,"low":1110,"close":1121,"change":742,"percent_change":742,"volume":1168,"transactions":9,"vwap":1121},"2026-02-13",633800,{"date":1170,"open":301,"high":912,"low":1171,"close":1121,"change":730,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1121},"2026-02-12",1.11,-1.71,1092800,{"date":1175,"open":905,"high":1176,"low":1116,"close":1116,"change":1145,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1116},"2026-02-11",1.26,-7.87,1893500,{"date":1180,"open":955,"high":911,"low":936,"close":936,"change":113,"percent_change":1181,"volume":1182,"transactions":9,"vwap":936},"2026-02-10",-0.78,595100,{"date":1184,"open":913,"high":955,"low":912,"close":955,"change":583,"percent_change":1185,"volume":1186,"transactions":9,"vwap":955},"2026-02-09",1.59,631600,{"date":1188,"open":912,"high":955,"low":61,"close":1176,"change":981,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1176},"2026-02-06",4.13,1139000,{"date":1192,"open":1193,"high":1193,"low":61,"close":301,"change":1111,"percent_change":1194,"volume":1195,"transactions":9,"vwap":301},"2026-02-05",1.32,-8.33,990900,{"date":1197,"open":1198,"high":1199,"low":911,"close":1193,"change":807,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1193},"2026-02-04",1.37,1.38,-3.65,1428100,{"date":1203,"open":1199,"high":1204,"low":83,"close":1198,"change":113,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1198},"2026-02-03",1.39,-0.72,994200,{"date":1208,"open":1193,"high":1209,"low":1193,"close":1199,"change":108,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1199},"2026-02-02",1.42,4.55,933400,{"date":1213,"open":1133,"high":83,"low":919,"close":1193,"change":730,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1193},"2026-01-30",-1.49,691400,{"date":1217,"open":1133,"high":1218,"low":919,"close":83,"change":714,"percent_change":647,"volume":1219,"transactions":9,"vwap":83},"2026-01-29",1.35,925700,{"date":1221,"open":1204,"high":1204,"low":919,"close":1133,"change":914,"percent_change":789,"volume":1222,"transactions":9,"vwap":1133},"2026-01-28",1190400,{"date":1224,"open":1225,"high":1225,"low":1199,"close":1226,"change":837,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-27",1.44,1.4,-2.78,834000,{"date":1230,"open":1209,"high":229,"low":1231,"close":1225,"change":583,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1225},"2026-01-26",1.41,710400,{"date":1234,"open":1225,"high":1235,"low":1231,"close":1209,"change":906,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1209},"2026-01-23",1.46,-2.07,1085600,{"date":1239,"open":1235,"high":1240,"low":1225,"close":229,"change":113,"percent_change":1241,"volume":1242,"transactions":9,"vwap":229},"2026-01-22",1.49,-0.68,942000,{"date":1244,"open":1209,"high":1245,"low":1209,"close":1235,"change":707,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1235},"2026-01-21",1.5,2.82,1431700,{"date":1249,"open":1235,"high":1250,"low":1209,"close":1209,"change":914,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1209},"2026-01-20",1.48,-4.7,1167600,{"date":1254,"open":1240,"high":1255,"low":1235,"close":1240,"change":742,"percent_change":742,"volume":1256,"transactions":9,"vwap":1240},"2026-01-16",1.52,808800,{"date":1258,"open":1240,"high":1259,"low":229,"close":1240,"change":742,"percent_change":742,"volume":1260,"transactions":9,"vwap":1240},"2026-01-15",1.51,936100,{"date":1262,"open":1250,"high":1259,"low":1235,"close":1240,"change":714,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1240},"2026-01-14",0.68,665600,{"date":1266,"open":1245,"high":1245,"low":1267,"close":1250,"change":113,"percent_change":387,"volume":1268,"transactions":9,"vwap":1250},"2026-01-13",1.43,1784600,{"date":1270,"open":1226,"high":1271,"low":1226,"close":1240,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1240},"2026-01-12",1.57,0.1,7.19,3921300,{"date":1276,"open":955,"high":26,"low":955,"close":1204,"change":1134,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1204},"2026-01-09",9.45,7601800,{"date":1280,"open":1176,"high":911,"low":905,"close":936,"change":714,"percent_change":614,"volume":1281,"transactions":9,"vwap":936},"2026-01-08",1168600,{"date":1283,"open":912,"high":930,"low":912,"close":1176,"change":707,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1176},"2026-01-07",3.28,1277600,{"date":1287,"open":913,"high":936,"low":931,"close":912,"change":730,"percent_change":1288,"volume":1289,"transactions":9,"vwap":912},"2026-01-06",-1.61,1285700,{"date":1291,"open":936,"high":955,"low":879,"close":913,"change":730,"percent_change":1292,"volume":1293,"transactions":9,"vwap":913},"2026-01-05",-1.59,1845400,{"date":1295,"open":911,"high":1133,"low":912,"close":1176,"change":837,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1176},"2026-01-02",-3.08,2307900,{"date":1299,"open":911,"high":1218,"low":930,"close":911,"change":807,"percent_change":1300,"volume":1301,"transactions":9,"vwap":911},"2025-12-31",-3.7,1173700,{"date":1303,"open":930,"high":1204,"low":930,"close":1218,"change":707,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1218},"2025-12-30",3.05,1913400,{"date":1307,"open":936,"high":1133,"low":905,"close":919,"change":780,"percent_change":1308,"volume":1309,"transactions":9,"vwap":919},"2025-12-29",2.34,1959500,{"date":1311,"open":955,"high":919,"low":936,"close":955,"change":742,"percent_change":742,"volume":1312,"transactions":9,"vwap":955},"2025-12-26",899200,{"date":1314,"open":936,"high":911,"low":936,"close":955,"change":742,"percent_change":742,"volume":1315,"transactions":9,"vwap":955},"2025-12-24",585500,{"date":1317,"open":83,"high":83,"low":936,"close":955,"change":321,"percent_change":1318,"volume":1319,"transactions":9,"vwap":955},"2025-12-23",-4.48,1235100,{"date":1321,"open":930,"high":1226,"low":955,"close":83,"change":707,"percent_change":1322,"volume":1323,"transactions":9,"vwap":83},"2025-12-22",3.08,1755900,{"date":1325,"open":930,"high":1193,"low":1176,"close":911,"change":714,"percent_change":133,"volume":1326,"transactions":9,"vwap":911},"2025-12-19",3172900,{"date":1328,"open":955,"high":1193,"low":1176,"close":930,"change":583,"percent_change":1271,"volume":1329,"transactions":9,"vwap":930},"2025-12-18",1603400,{"date":1331,"open":1231,"high":1231,"low":118,"close":936,"change":1111,"percent_change":1332,"volume":1333,"transactions":9,"vwap":936},"2025-12-17",-7.97,2885000,{"date":1335,"open":1226,"high":1209,"low":1336,"close":1199,"change":730,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1199},"2025-12-16",1.36,-1.43,1704900,{"date":1340,"open":1336,"high":1225,"low":1193,"close":1226,"change":780,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1226},"2025-12-15",2.19,2528100,{"date":1344,"open":1336,"high":1226,"low":83,"close":1198,"change":742,"percent_change":742,"volume":1345,"transactions":9,"vwap":1198},"2025-12-12",1904300,{"date":1347,"open":1336,"high":1204,"low":1218,"close":1198,"change":742,"percent_change":742,"volume":1348,"transactions":9,"vwap":1198},"2025-12-11",1666000,{"date":1350,"open":1133,"high":1199,"low":1193,"close":1198,"change":707,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1198},"2025-12-10",3.01,2461300,{"date":1354,"open":1218,"high":1336,"low":911,"close":1133,"change":730,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1133},"2025-12-09",-1.48,1623100,{"date":1358,"open":1193,"high":1198,"low":936,"close":1218,"change":707,"percent_change":1304,"volume":1359,"transactions":9,"vwap":1218},"2025-12-08",2436600,{"date":1361,"open":930,"high":83,"low":1176,"close":919,"change":742,"percent_change":742,"volume":1362,"transactions":9,"vwap":919},"2025-12-05",1708600,{"date":1364,"open":936,"high":1193,"low":931,"close":919,"change":707,"percent_change":1365,"volume":1366,"transactions":9,"vwap":919},"2025-12-04",3.15,2743700,{"date":1368,"open":1116,"high":955,"low":1121,"close":936,"change":1272,"percent_change":1369,"volume":1370,"transactions":9,"vwap":936},"2025-12-03",8.55,2596300,{"date":1372,"open":942,"high":879,"low":1109,"close":1116,"change":583,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1116},"2025-12-02",1.74,1700000,{"date":1376,"open":1121,"high":1116,"low":975,"close":1121,"change":113,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1121},"2025-12-01",-0.86,2566800,{"date":1380,"open":1109,"high":1116,"low":1171,"close":942,"change":707,"percent_change":1381,"volume":1382,"transactions":9,"vwap":942},"2025-11-28",3.57,770800,{"date":1384,"open":1139,"high":118,"low":1144,"close":1109,"change":780,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1109},"2025-11-26",2.75,1900400,{"date":1388,"open":118,"high":1110,"low":1144,"close":899,"change":837,"percent_change":1389,"volume":1390,"transactions":9,"vwap":899},"2025-11-25",-3.54,2023000,{"date":1392,"open":1144,"high":118,"low":974,"close":118,"change":937,"percent_change":29,"volume":1393,"transactions":9,"vwap":118},"2025-11-24",1934400,{"date":1395,"open":986,"high":1144,"low":103,"close":970,"change":742,"percent_change":742,"volume":1396,"transactions":9,"vwap":970},"2025-11-21",2110700,{"date":1398,"open":975,"high":1110,"low":974,"close":970,"change":906,"percent_change":1399,"volume":1400,"transactions":9,"vwap":970},"2025-11-20",-2.75,2770300,{"date":1402,"open":1109,"high":1109,"low":47,"close":899,"change":906,"percent_change":249,"volume":1403,"transactions":9,"vwap":899},"2025-11-19",4104700,{"date":1405,"open":899,"high":1109,"low":969,"close":1109,"change":780,"percent_change":1385,"volume":1406,"transactions":9,"vwap":1109},"2025-11-18",2080200,{"date":1408,"open":1109,"high":1110,"low":1144,"close":899,"change":113,"percent_change":1409,"volume":1410,"transactions":9,"vwap":899},"2025-11-17",-0.91,1346200,{"date":1412,"open":1171,"high":1109,"low":975,"close":975,"change":113,"percent_change":1413,"volume":1414,"transactions":9,"vwap":975},"2025-11-14",-0.9,1099700,{"date":1416,"open":975,"high":1109,"low":899,"close":1171,"change":742,"percent_change":742,"volume":1417,"transactions":9,"vwap":1171},"2025-11-13",1636500,{"date":1419,"open":942,"high":942,"low":975,"close":1171,"change":807,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1171},"2025-11-12",-4.31,1075700,{"date":1423,"open":1171,"high":942,"low":1139,"close":942,"change":981,"percent_change":1424,"volume":1425,"transactions":9,"vwap":942},"2025-11-11",4.5,1345000,{"date":1427,"open":975,"high":1109,"low":1139,"close":1171,"change":714,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1171},"2025-11-10",0.91,1743700,{"date":1431,"open":1171,"high":1109,"low":974,"close":975,"change":742,"percent_change":742,"volume":1432,"transactions":9,"vwap":975},"2025-11-07",2315500,{"date":1434,"open":975,"high":118,"low":1144,"close":975,"change":113,"percent_change":1413,"volume":1435,"transactions":9,"vwap":975},"2025-11-06",1346100,{"date":1437,"open":1109,"high":1110,"low":970,"close":1171,"change":906,"percent_change":405,"volume":1438,"transactions":9,"vwap":1171},"2025-11-05",1543700,{"date":1440,"open":1116,"high":61,"low":1144,"close":1110,"change":837,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1110},"2025-11-04",-3.39,5679800,{"date":1444,"open":879,"high":955,"low":899,"close":879,"change":583,"percent_change":1445,"volume":1446,"transactions":9,"vwap":879},"2025-11-03",1.72,4924200,{"date":1448,"open":1121,"high":931,"low":1110,"close":942,"change":583,"percent_change":1449,"volume":1450,"transactions":9,"vwap":942},"2025-10-31",1.75,1732500,{"date":1452,"open":1121,"high":301,"low":1110,"close":1110,"change":906,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1110},"2025-10-30",-2.56,1745100,{"date":1456,"open":879,"high":931,"low":942,"close":1116,"change":730,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1116},"2025-10-29",-1.68,1779600,{"date":1460,"open":1116,"high":912,"low":1116,"close":61,"change":714,"percent_change":1150,"volume":1461,"transactions":9,"vwap":61},"2025-10-28",1628400,{"date":1463,"open":301,"high":905,"low":1116,"close":879,"change":730,"percent_change":1464,"volume":1465,"transactions":9,"vwap":879},"2025-10-27",-1.67,1788700,{"date":1467,"open":931,"high":913,"low":942,"close":931,"change":714,"percent_change":943,"volume":1468,"transactions":9,"vwap":931},"2025-10-24",2788800,{"date":1470,"open":931,"high":912,"low":1116,"close":61,"change":742,"percent_change":742,"volume":1471,"transactions":9,"vwap":61},"2025-10-23",1954200,{"date":1473,"open":911,"high":919,"low":1116,"close":61,"change":1111,"percent_change":1474,"volume":1475,"transactions":9,"vwap":61},"2025-10-22",-8.46,2586000,{"date":1477,"open":1218,"high":1336,"low":930,"close":911,"change":807,"percent_change":1300,"volume":1478,"transactions":9,"vwap":911},"2025-10-21",1957200,{"date":1480,"open":911,"high":1336,"low":911,"close":1218,"change":108,"percent_change":97,"volume":1481,"transactions":9,"vwap":1218},"2025-10-20",729500,{"date":1483,"open":911,"high":1193,"low":955,"close":930,"change":113,"percent_change":1484,"volume":1485,"transactions":9,"vwap":930},"2025-10-17",-0.77,640700,{"date":1487,"open":83,"high":1199,"low":911,"close":911,"change":807,"percent_change":1300,"volume":1488,"transactions":9,"vwap":911},"2025-10-16",977800,{"date":1490,"open":1193,"high":1198,"low":919,"close":1218,"change":780,"percent_change":1082,"volume":1491,"transactions":9,"vwap":1218},"2025-10-15",1017800,{"date":1493,"open":955,"high":1133,"low":936,"close":1193,"change":583,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1193},"2025-10-14",1.54,848800,{"date":1497,"open":930,"high":1133,"low":930,"close":911,"change":583,"percent_change":625,"volume":1498,"transactions":9,"vwap":911},"2025-10-13",766100,{"date":1500,"open":919,"high":83,"low":936,"close":955,"change":906,"percent_change":1501,"volume":1502,"transactions":9,"vwap":955},"2025-10-10",-2.29,1615200,{"date":1504,"open":1198,"high":1198,"low":919,"close":919,"change":837,"percent_change":1505,"volume":1506,"transactions":9,"vwap":919},"2025-10-09",-2.96,1257500,{"date":1508,"open":1133,"high":1204,"low":1193,"close":1218,"change":780,"percent_change":1082,"volume":1509,"transactions":9,"vwap":1218},"2025-10-08",1310200,{"date":1511,"open":83,"high":1218,"low":919,"close":1193,"change":730,"percent_change":1214,"volume":1512,"transactions":9,"vwap":1193},"2025-10-07",1322200,{"date":1514,"open":1133,"high":1336,"low":930,"close":83,"change":583,"percent_change":1255,"volume":1515,"transactions":9,"vwap":83},"2025-10-06",1538200,{"date":1517,"open":911,"high":1198,"low":930,"close":1193,"change":583,"percent_change":1494,"volume":1518,"transactions":9,"vwap":1193},"2025-10-03",2156200,{"date":1520,"open":905,"high":1133,"low":925,"close":911,"change":981,"percent_change":1521,"volume":1522,"transactions":9,"vwap":911},"2025-10-02",4,2082800,{"date":1524,"open":1176,"high":955,"low":913,"close":905,"change":113,"percent_change":1525,"volume":1526,"transactions":9,"vwap":905},"2025-10-01",-0.79,1424600,{"date":1528,"open":1176,"high":955,"low":913,"close":1176,"change":113,"percent_change":1525,"volume":1529,"transactions":9,"vwap":1176},"2025-09-30",1194200,{"date":1531,"open":912,"high":955,"low":301,"close":936,"change":108,"percent_change":1532,"volume":1533,"transactions":9,"vwap":936},"2025-09-29",4.96,1280300,{"date":1535,"open":912,"high":905,"low":879,"close":301,"change":113,"percent_change":221,"volume":1536,"transactions":9,"vwap":301},"2025-09-26",4080600,{"date":1538,"open":925,"high":905,"low":301,"close":912,"change":906,"percent_change":1539,"volume":1540,"transactions":9,"vwap":912},"2025-09-25",-2.4,1558100,{"date":1542,"open":1176,"high":1176,"low":913,"close":905,"change":714,"percent_change":1016,"volume":1543,"transactions":9,"vwap":905},"2025-09-24",1068100,{"date":1545,"open":911,"high":919,"low":913,"close":913,"change":321,"percent_change":1546,"volume":1547,"transactions":9,"vwap":913},"2025-09-23",-4.62,1674900,{"date":1549,"open":912,"high":911,"low":301,"close":911,"change":937,"percent_change":1550,"volume":1551,"transactions":9,"vwap":911},"2025-09-22",5.69,1496400,{"date":1553,"open":955,"high":911,"low":912,"close":925,"change":321,"percent_change":731,"volume":1554,"transactions":9,"vwap":925},"2025-09-19",2521800,{"date":1556,"open":925,"high":911,"low":912,"close":930,"change":920,"percent_change":1557,"volume":1558,"transactions":9,"vwap":930},"2025-09-18",6.61,2473800,{"date":1560,"open":905,"high":905,"low":61,"close":301,"change":906,"percent_change":907,"volume":1561,"transactions":9,"vwap":301},"2025-09-17",1360900,{"date":1563,"open":905,"high":936,"low":925,"close":913,"change":742,"percent_change":742,"volume":1564,"transactions":9,"vwap":913},"2025-09-16",1162600,{"date":1566,"open":905,"high":1176,"low":925,"close":913,"change":730,"percent_change":1292,"volume":1567,"transactions":9,"vwap":913},"2025-09-15",963800,{"date":1569,"open":936,"high":930,"low":905,"close":1176,"change":730,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1176},"2025-09-12",-1.56,1398800,{"date":1573,"open":1176,"high":911,"low":1176,"close":955,"change":714,"percent_change":614,"volume":1574,"transactions":9,"vwap":955},"2025-09-11",1635100,{"date":1576,"open":930,"high":1193,"low":905,"close":936,"change":906,"percent_change":1577,"volume":1578,"transactions":9,"vwap":936},"2025-09-10",-2.31,1677800,{"date":1580,"open":911,"high":1218,"low":930,"close":911,"change":742,"percent_change":742,"volume":1581,"transactions":9,"vwap":911},"2025-09-09",1177300,{"date":1583,"open":911,"high":1133,"low":930,"close":911,"change":113,"percent_change":1584,"volume":1585,"transactions":9,"vwap":911},"2025-09-08",-0.76,906900,{"date":1587,"open":1193,"high":1218,"low":930,"close":919,"change":113,"percent_change":1584,"volume":1588,"transactions":9,"vwap":919},"2025-09-05",781400,{"date":1590,"open":1133,"high":1133,"low":936,"close":1193,"change":113,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1193},"2025-09-04",-0.75,1317200,{"date":1594,"open":911,"high":1198,"low":930,"close":1133,"change":714,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1133},"2025-09-03",0.76,1185400,{"date":1598,"open":1218,"high":1198,"low":1193,"close":1193,"change":906,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1193},"2025-09-02",-2.22,1008100,{"date":1602,"open":1226,"high":1209,"low":83,"close":1218,"change":837,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1218},"2025-08-29",-2.88,1144500,{"date":1606,"open":1198,"high":1231,"low":1133,"close":1204,"change":780,"percent_change":695,"volume":1607,"transactions":9,"vwap":1204},"2025-08-28",1372500,{"date":1609,"open":1209,"high":1267,"low":1336,"close":1336,"change":807,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1336},"2025-08-27",-3.55,1075500,{"date":1613,"open":1199,"high":1209,"low":1336,"close":1231,"change":780,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1231},"2025-08-26",2.17,1522800,{"date":1617,"open":1226,"high":1209,"low":1198,"close":1199,"change":730,"percent_change":1337,"volume":1618,"transactions":9,"vwap":1199},"2025-08-25",1523900,{"date":1620,"open":1133,"high":1209,"low":1133,"close":1226,"change":920,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1226},"2025-08-22",6.06,3513100,{"date":1624,"open":911,"high":83,"low":955,"close":1193,"change":583,"percent_change":1494,"volume":1625,"transactions":9,"vwap":1193},"2025-08-21",1066200,{"date":1627,"open":955,"high":911,"low":905,"close":911,"change":714,"percent_change":133,"volume":1628,"transactions":9,"vwap":911},"2025-08-20",2451800,{"date":1630,"open":955,"high":1133,"low":955,"close":930,"change":113,"percent_change":1484,"volume":1631,"transactions":9,"vwap":930},"2025-08-19",1404700,{"date":1633,"open":1133,"high":1336,"low":930,"close":911,"change":906,"percent_change":1634,"volume":1635,"transactions":9,"vwap":911},"2025-08-18",-2.26,2657000,{"date":1637,"open":1198,"high":1199,"low":1193,"close":1133,"change":730,"percent_change":1355,"volume":1638,"transactions":9,"vwap":1133},"2025-08-15",1780300,{"date":1640,"open":1226,"high":1231,"low":919,"close":1218,"change":807,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1218},"2025-08-14",-3.57,1525300,{"date":1644,"open":1645,"high":1645,"low":1193,"close":1226,"change":445,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1226},"2025-08-13",1.47,6.87,4110500,{"date":1649,"open":930,"high":1133,"low":905,"close":919,"change":780,"percent_change":1308,"volume":1650,"transactions":9,"vwap":919},"2025-08-12",2652200,{"date":1652,"open":1204,"high":1204,"low":61,"close":955,"change":837,"percent_change":1653,"volume":1654,"transactions":9,"vwap":955},"2025-08-11",-3.03,4846300,{"date":1656,"open":1225,"high":1235,"low":925,"close":1193,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1193},"2025-08-08",-0.52,-28.26,14961600,{"date":1661,"open":1662,"high":1663,"low":1449,"close":1664,"change":780,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-08-07",1.79,1.86,1.84,1.66,1146100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":742,"percent_change":742,"volume":1673,"transactions":9,"vwap":1672},"2025-08-06",1.8,1.88,1.78,1.81,682300,{"date":1675,"open":1449,"high":1676,"low":1677,"close":1672,"change":108,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1672},"2025-08-05",1.83,1.73,3.43,894100,{"date":1681,"open":1682,"high":1683,"low":951,"close":1449,"change":108,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1449},"2025-08-04",1.7,1.76,3.55,1208300,{"date":1687,"open":1677,"high":1373,"low":1665,"close":1688,"change":837,"percent_change":1577,"volume":1689,"transactions":9,"vwap":1688},"2025-08-01",1.69,1017700,{"date":1691,"open":1662,"high":1672,"low":1445,"close":1677,"change":321,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1677},"2025-07-31",-3.35,1030600,{"date":1695,"open":1670,"high":1696,"low":358,"close":1662,"change":321,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1662},"2025-07-30",1.9,-3.24,847000,{"date":1700,"open":1670,"high":1701,"low":1672,"close":1702,"change":113,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-07-29",1.89,1.85,-0.54,866700,{"date":1706,"open":1707,"high":1708,"low":1664,"close":1663,"change":807,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1663},"2025-07-28",1.91,1.93,-2.62,849200,{"date":1712,"open":1713,"high":1713,"low":1696,"close":1707,"change":714,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1707},"2025-07-25",1.92,0.53,597600,{"date":1717,"open":1718,"high":1719,"low":1701,"close":1696,"change":321,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1696},"2025-07-24",1.96,1.97,-3.06,736300,{"date":1723,"open":1707,"high":1724,"low":1725,"close":1718,"change":108,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1718},"2025-07-23",1.98,1.87,3.16,1040300,{"date":1729,"open":1713,"high":1730,"low":1696,"close":1696,"change":730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1696},"2025-07-22",1.95,-1.04,1115500,{"date":1734,"open":1708,"high":1735,"low":1707,"close":1713,"change":113,"percent_change":1657,"volume":1736,"transactions":9,"vwap":1713},"2025-07-21",1.99,1146500,{"date":1738,"open":1739,"high":1740,"low":1713,"close":1708,"change":914,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1708},"2025-07-18",2.03,2.04,-3.5,1064600,{"date":1744,"open":1739,"high":1745,"low":1746,"close":1746,"change":730,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-07-17",2.05,2,-0.99,861300,{"date":1750,"open":1751,"high":1752,"low":1735,"close":1753,"change":730,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-07-16",2.06,2.09,2.02,-0.98,1048900,{"date":1757,"open":1758,"high":995,"low":1739,"close":1740,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1740},"2025-07-15",2.12,-0.08,-3.77,860200,{"date":1763,"open":1764,"high":1341,"low":1765,"close":1758,"change":321,"percent_change":1399,"volume":1766,"transactions":9,"vwap":1758},"2025-07-14",2.16,2.1,885700,{"date":1768,"open":1769,"high":1769,"low":1614,"close":1770,"change":837,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-07-11",2.25,2.18,-1.8,865200,{"date":1774,"open":1775,"high":1769,"low":1776,"close":1775,"change":113,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-07-10",2.22,2.2,-0.45,827300,{"date":1780,"open":1781,"high":1782,"low":1776,"close":1781,"change":780,"percent_change":1336,"volume":1783,"transactions":9,"vwap":1781},"2025-07-09",2.23,2.28,1080400,{"date":1785,"open":1614,"high":1781,"low":1786,"close":1776,"change":981,"percent_change":715,"volume":1787,"transactions":9,"vwap":1776},"2025-07-08",2.14,1054100,{"date":1789,"open":1790,"high":1781,"low":995,"close":1790,"change":807,"percent_change":746,"volume":1791,"transactions":9,"vwap":1790},"2025-07-07",2.15,1457000,{"date":1793,"open":1764,"high":1781,"low":995,"close":1776,"change":981,"percent_change":715,"volume":1794,"transactions":9,"vwap":1776},"2025-07-03",823600,{"date":1796,"open":1770,"high":1797,"low":1798,"close":1790,"change":730,"percent_change":1140,"volume":1799,"transactions":9,"vwap":1790},"2025-07-02",2.3,2.11,2491700,{"date":1801,"open":1745,"high":1781,"low":1740,"close":1614,"change":1272,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1614},"2025-07-01",4.83,2294000,{"date":1805,"open":1786,"high":1775,"low":1751,"close":1806,"change":914,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-06-30",2.07,-3.27,1461900,{"date":1810,"open":1786,"high":1341,"low":1752,"close":1786,"change":730,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1786},"2025-06-27",-0.93,5481000,{"date":1814,"open":1790,"high":1341,"low":1758,"close":1764,"change":714,"percent_change":642,"volume":1761,"transactions":9,"vwap":1764},"2025-06-26",{"date":1816,"open":1790,"high":1781,"low":1765,"close":1790,"change":742,"percent_change":742,"volume":1817,"transactions":9,"vwap":1790},"2025-06-25",1743600,{"date":1819,"open":1790,"high":1341,"low":1806,"close":1790,"change":707,"percent_change":1696,"volume":1604,"transactions":9,"vwap":1790},"2025-06-24",{"date":1821,"open":1724,"high":1341,"low":1719,"close":1798,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1798},"2025-06-23",0.11,5.5,2127900,{"date":1826,"open":1753,"high":1740,"low":1708,"close":1746,"change":742,"percent_change":742,"volume":1827,"transactions":9,"vwap":1746},"2025-06-20",1101300,{"date":1829,"open":1708,"high":1806,"low":1708,"close":1746,"change":981,"percent_change":1061,"volume":1830,"transactions":9,"vwap":1746},"2025-06-18",1096800,{"date":1832,"open":1724,"high":1833,"low":1708,"close":1730,"change":1759,"percent_change":932,"volume":1834,"transactions":9,"vwap":1730},"2025-06-17",2.01,3219600,{"date":1836,"open":1837,"high":1739,"low":1696,"close":1739,"change":1272,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1739},"2025-06-16",1.94,5.18,725700,{"date":1841,"open":1719,"high":1746,"low":1713,"close":1708,"change":1759,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1708},"2025-06-13",-3.98,748100,{"date":1845,"open":1751,"high":1846,"low":1746,"close":1833,"change":807,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1833},"2025-06-12",2.08,-2.43,702600,{"date":1850,"open":1758,"high":1764,"low":1751,"close":1751,"change":321,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1751},"2025-06-11",-2.83,881300,{"date":1854,"open":1786,"high":1776,"low":1765,"close":1758,"change":742,"percent_change":742,"volume":1855,"transactions":9,"vwap":1758},"2025-06-10",912100,{"date":1857,"open":1776,"high":695,"low":1846,"close":1758,"change":583,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1758},"2025-06-09",0.95,1010000,{"date":1861,"open":1745,"high":1764,"low":1745,"close":1765,"change":1272,"percent_change":982,"volume":1862,"transactions":9,"vwap":1765},"2025-06-06",1724100,{"date":1864,"open":1739,"high":1745,"low":1719,"close":1746,"change":837,"percent_change":965,"volume":1865,"transactions":9,"vwap":1746},"2025-06-05",786900,{"date":1867,"open":1746,"high":1751,"low":1735,"close":1740,"change":707,"percent_change":1746,"volume":1868,"transactions":9,"vwap":1740},"2025-06-04",882200,{"date":1870,"open":1708,"high":1751,"low":1708,"close":1746,"change":937,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1746},"2025-06-03",3.63,1689700,{"date":1874,"open":1713,"high":1724,"low":1701,"close":1708,"change":981,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1708},"2025-06-02",2.66,884800,{"date":1878,"open":1701,"high":1707,"low":1702,"close":1670,"change":906,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1670},"2025-05-30",-1.57,675000,{"date":1882,"open":1702,"high":1708,"low":1676,"close":1707,"change":920,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1707},"2025-05-29",4.37,953400,{"date":1886,"open":1725,"high":1670,"low":1676,"close":1676,"change":321,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1676},"2025-05-28",-3.17,931100,{"date":1890,"open":1670,"high":1708,"low":1676,"close":1701,"change":707,"percent_change":1764,"volume":1891,"transactions":9,"vwap":1701},"2025-05-27",1116000,{"date":1893,"open":1702,"high":1663,"low":1894,"close":1702,"change":730,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1702},"2025-05-23",1.82,-1.07,781600,{"date":1898,"open":1725,"high":1707,"low":1702,"close":1725,"change":113,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1725},"2025-05-22",-0.53,632600,{"date":1902,"open":1696,"high":1719,"low":1664,"close":1670,"change":837,"percent_change":700,"volume":1903,"transactions":9,"vwap":1670},"2025-05-21",946700,{"date":1905,"open":1708,"high":1730,"low":1725,"close":1713,"change":742,"percent_change":742,"volume":1906,"transactions":9,"vwap":1713},"2025-05-20",881600,{"date":1908,"open":1730,"high":1724,"low":1725,"close":1713,"change":807,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1713},"2025-05-19",-2.54,875500,{"date":1912,"open":1725,"high":1724,"low":1702,"close":1719,"change":1272,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1719},"2025-05-16",5.35,1256800,{"date":1916,"open":1917,"high":1670,"low":1917,"close":1725,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1725},"2025-05-15",1.71,0.15,8.72,1893700,{"date":1922,"open":1676,"high":1670,"low":1682,"close":1445,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1445},"2025-05-14",-0.12,-6.52,2359400,{"date":1927,"open":1740,"high":1806,"low":1676,"close":1664,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1664},"2025-05-13",-0.21,-10.24,3472900,{"date":1932,"open":1790,"high":1341,"low":1740,"close":1745,"change":321,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1745},"2025-05-12",-2.84,2697100,{"date":1936,"open":1614,"high":1937,"low":1765,"close":1798,"change":321,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1798},"2025-05-09",2.26,-2.76,1708700,{"date":1941,"open":1942,"high":1943,"low":1790,"close":1614,"change":1944,"percent_change":1842,"volume":1945,"transactions":9,"vwap":1614},"2025-05-08",2.29,2.32,-0.09,1648200,{"date":1947,"open":1948,"high":1949,"low":1769,"close":1937,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1937},"2025-05-07",2.4,2.48,-0.16,-6.61,2128200,{"date":1954,"open":726,"high":177,"low":1082,"close":1955,"change":217,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-05-06",2.42,13.62,7422900,{"date":1959,"open":868,"high":1960,"low":1746,"close":995,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":995},"2025-05-05",2.36,-0.18,-7.79,8028900,{"date":1965,"open":1966,"high":1955,"low":1942,"close":1967,"change":837,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-05-02",2.37,2.31,-1.7,1458600,{"date":1971,"open":201,"high":1972,"low":1308,"close":868,"change":914,"percent_change":1973,"volume":1974,"transactions":9,"vwap":868},"2025-05-01",2.46,-2.89,1437600,{"date":1976,"open":1943,"high":1972,"low":1782,"close":1955,"change":920,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1955},"2025-04-30",3.42,1110000,{"date":1980,"open":1960,"high":1955,"low":1967,"close":1308,"change":714,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1308},"2025-04-29",0.43,1173500,{"date":1984,"open":1943,"high":1948,"low":1775,"close":715,"change":780,"percent_change":911,"volume":1985,"transactions":9,"vwap":715},"2025-04-28",1125100,{"date":1987,"open":1769,"high":715,"low":1769,"close":1797,"change":780,"percent_change":1193,"volume":1988,"transactions":9,"vwap":1797},"2025-04-25",531900,{"date":1990,"open":1775,"high":1942,"low":1770,"close":1082,"change":937,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1082},"2025-04-24",3.18,890200,{"date":1994,"open":1995,"high":721,"low":1341,"close":1776,"change":981,"percent_change":715,"volume":1996,"transactions":9,"vwap":1776},"2025-04-23",2.24,1379100,{"date":181,"open":1724,"high":1776,"low":1724,"close":1790,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1790},0.17,8.59,1148800]