[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PROK":3,"homepage-market-summary":30,"stock-historical-PROK":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PROK","2026-10-07",{"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},"ProKidney Corp. Class A Ordinary Shares","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ProKidney Corp is a clinical-stage biotechnology company pioneering the development of a first-in-class, autologous cell therapy that is intended to preserve kidney function in patients with advance chronic kidney disease (CKD) and diabetes. Its product candidate, REACT (Renal Autologous Cell Therapy), is a disease-modifying cell therapy made from a patient's renal cells. REACT has the potential to slow and stabilize the progression of chronic kidney disease. The company's pipeline consists of the development program for severe diabetic kidney disease.","231","Winston-Salem, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.57,1.56,1.6,1.55,-0.03,-1.88,830881.330305,4877,1.577,3.48,1.3,1221733.214916518,12.4,1324,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,82,89],{"symbol":77,"name":78,"price":79,"change":21,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":73,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.13,0.54000002,3352962,1223831036.944046,53.92,"2025-04-25",[183,184,194,203,213,223,232,241,249,258,265,273,284,295,305,315,322,331,338,347,355,362,372,382,391,399,406,414,420,429,434,443,450,458,468,477,486,495,503,512,519,526,534,539,545,553,559,565,573,580,585,591,597,604,611,618,626,633,637,640,645,649,654,658,661,668,673,679,685,690,695,698,703,708,714,718,722,727,731,735,738,742,746,750,756,761,764,768,773,777,781,785,788,792,797,801,804,809,812,816,820,824,828,831,836,840,843,846,850,854,858,862,865,869,874,878,884,888,893,898,904,908,913,919,922,926,929,932,935,939,943,947,953,957,961,965,969,973,976,980,985,991,996,1005,1011,1016,1022,1029,1036,1042,1048,1055,1062,1069,1073,1078,1083,1087,1091,1097,1101,1106,1109,1113,1116,1120,1124,1129,1133,1138,1142,1147,1151,1154,1157,1162,1166,1172,1176,1179,1182,1186,1191,1195,1199,1203,1210,1215,1220,1226,1230,1234,1240,1243,1246,1252,1259,1266,1269,1273,1277,1283,1288,1293,1297,1300,1303,1307,1311,1315,1320,1325,1330,1333,1336,1342,1346,1350,1354,1358,1363,1367,1370,1375,1380,1386,1393,1399,1407,1414,1422,1428,1434,1439,1446,1450,1455,1460,1466,1471,1476,1483,1488,1497,1502,1507,1511,1517,1521,1527,1532,1539,1543,1551,1557,1565,1570,1575,1579,1584,1590,1594,1599,1604,1608,1613,1619,1623,1627,1632,1637,1641,1644,1648,1651,1655,1659,1662,1667,1671,1676,1681,1685,1689,1692,1696,1700,1704,1707,1710,1715,1720,1726,1732,1738,1743,1748,1753,1756,1759,1763,1769,1773,1779,1782,1786,1790,1795,1801,1808,1815,1822,1828,1837,1846,1854,1861,1868,1876,1884,1892,1899,1907,1916,1925,1933,1940,1947,1955,1962,1968,1977,1986,1993,1997,2005,2012,2019,2025,2034,2040,2047,2054,2060,2066,2073,2079,2087,2094,2101,2110,2115,2121,2129,2136,2141,2148,2152,2158,2163,2168,2177,2184,2190,2194],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",1.58,1.61,1.555,0.02,1.27,771314.332023,4238,1.5881,{"date":195,"open":196,"high":197,"low":186,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.69,1.735,-0.14,-8.14,985935.688721,4874,1.6259,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",1.72,1.745,1.66,0.01,0.58,1089631.908496,5278,1.7034,{"date":214,"open":207,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",1.76,1.635,1.71,0.05,3.01,1511176.891111,7258,1.7001,{"date":224,"open":225,"high":226,"low":18,"close":207,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",1.65,1.675,0.03,1.84,1196615.199718,5331,1.6485,{"date":233,"open":187,"high":234,"low":235,"close":236,"change":189,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",1.68,1.605,1.63,1.24,1003290.023507,4970,1.6394,{"date":242,"open":186,"high":243,"low":244,"close":187,"change":208,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",1.64,1.54,0.62,1814558.622861,7707,1.5999,{"date":250,"open":251,"high":196,"low":252,"close":18,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",1.67,1.565,-0.08,-4.76,2166921.168579,9115,1.612,{"date":259,"open":225,"high":260,"low":18,"close":234,"change":227,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",1.6891,1.82,1726689.709338,8312,1.6329,{"date":266,"open":267,"high":228,"low":225,"close":225,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",1.81,-0.18,-9.84,1440852.285322,7458,1.7212,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",1.78,1.86,1.772,1.83,0.055,3.1,588523.326209,3335,1.8309,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",1.9,1.9094,1.715,1.775,-0.135,-7.07,1772952.610786,7929,1.7835,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",1.79,1.98,1.91,0.11,6.11,9450911.378613,9992,1.9086,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",1.87,1.905,1.8,-0.05,-2.7,1048839.528273,8432,1.8274,{"date":316,"open":297,"high":276,"low":215,"close":317,"change":300,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",1.85,6.32,1813747.308375,8387,1.8276,{"date":323,"open":267,"high":324,"low":205,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",1.8281,1.74,-0.07,-3.87,1201056.257443,8865,1.7664,{"date":332,"open":309,"high":333,"low":297,"close":267,"change":208,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",1.845,0.56,950737.311462,7098,1.8145,{"date":339,"open":340,"high":341,"low":309,"close":309,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",1.88,1.925,-0.04,-2.17,1072321.868671,6622,1.8349,{"date":348,"open":261,"high":276,"low":349,"close":228,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",1.75,-0.01,-0.54,2491533.813695,14065,1.8051,{"date":356,"open":298,"high":357,"low":278,"close":317,"change":198,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",1.985,-7.04,1409130.141882,11540,1.8717,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":144,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",2.05,2.08,1.97,1.99,-1,929611.425585,9335,2.0181,{"date":373,"open":286,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",2.09,1.89,2.01,0.09,4.69,1225328.124467,5930,2.0304,{"date":383,"open":384,"high":385,"low":386,"close":384,"change":208,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",1.92,1.995,1.895,0.52,751266.889949,5897,1.9508,{"date":392,"open":276,"high":393,"low":333,"close":299,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",1.95,0.06,3.24,629240.325491,6646,1.8995,{"date":400,"open":276,"high":286,"low":401,"close":317,"change":342,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",1.825,-2.12,695726.238624,6492,1.8603,{"date":407,"open":278,"high":408,"low":409,"close":375,"change":394,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",1.915,1.7807,3.28,1259643.976135,8019,1.8476,{"date":415,"open":261,"high":286,"low":289,"close":278,"change":208,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.55,1128967.576866,5542,1.827,{"date":421,"open":422,"high":423,"low":422,"close":261,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",1.73,1.835,0.08,4.6,1157090.258222,5917,1.8035,{"date":430,"open":325,"high":349,"low":251,"close":325,"change":208,"percent_change":209,"volume":431,"transactions":432,"vwap":433},"2026-08-26",568462.199338,4518,1.721,{"date":435,"open":436,"high":215,"low":437,"close":422,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",1.62,1.615,0.12,7.45,751688.564975,5343,1.6995,{"date":444,"open":445,"high":236,"low":17,"close":187,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",1.59,0,980539.553907,8517,1.6086,{"date":451,"open":452,"high":436,"low":452,"close":187,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",1.43,0.19,13.38,1725776.330413,7012,1.5411,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",1.47,1.38,1.42,-0.06,-4.05,1762377.42202,7307,1.4225,{"date":469,"open":462,"high":470,"low":461,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",1.5,1.48,0.1,7.25,1764917.954924,7378,1.4527,{"date":478,"open":479,"high":480,"low":481,"close":461,"change":144,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",1.39,1.41,1.345,-1.43,1031128.417926,6212,1.3747,{"date":487,"open":488,"high":462,"low":489,"close":490,"change":71,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",1.32,1.31,1.4,5.26,742023.657047,5624,1.3782,{"date":496,"open":480,"high":480,"low":26,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",1.33,-0.075,-5.34,1415160.730951,8375,1.34,{"date":504,"open":505,"high":506,"low":490,"close":507,"change":498,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",1.49,1.51,1.405,-5.07,661758.108774,2858,1.4416,{"date":513,"open":445,"high":236,"low":480,"close":471,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",-0.13,-8.07,2416757.906535,10248,1.4904,{"date":520,"open":187,"high":234,"low":521,"close":187,"change":253,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",1.53,-4.73,2795877.927515,12858,1.5951,{"date":527,"open":236,"high":528,"low":529,"close":196,"change":218,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",1.7,1.625,3.05,1229481.556279,5299,1.664,{"date":535,"open":207,"high":528,"low":436,"close":243,"change":446,"percent_change":446,"volume":536,"transactions":537,"vwap":538},"2026-08-07",738573.81383,4179,1.6552,{"date":540,"open":207,"high":234,"low":529,"close":243,"change":20,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",-1.8,382750.360258,4617,1.6472,{"date":546,"open":225,"high":547,"low":436,"close":251,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",1.685,0.04,2.45,605513.599982,6021,1.649,{"date":554,"open":17,"high":225,"low":17,"close":236,"change":71,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",4.49,697887.853618,6897,1.6156,{"date":560,"open":244,"high":16,"low":561,"close":17,"change":189,"percent_change":26,"volume":562,"transactions":563,"vwap":564},"2026-08-03",1.52,591199.606685,3714,1.546,{"date":566,"open":17,"high":567,"low":568,"close":244,"change":342,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",1.582,1.505,-2.53,809053.12417,4317,1.5341,{"date":574,"open":521,"high":186,"low":575,"close":186,"change":548,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",1.5191,2.6,662209.33642,3908,1.5467,{"date":581,"open":17,"high":186,"low":506,"close":244,"change":446,"percent_change":446,"volume":582,"transactions":583,"vwap":584},"2026-07-29",581103.691082,4182,1.5417,{"date":586,"open":19,"high":19,"low":587,"close":244,"change":446,"percent_change":446,"volume":588,"transactions":589,"vwap":590},"2026-07-28",1.495,775614.382593,3706,1.5215,{"date":592,"open":521,"high":187,"low":561,"close":244,"change":548,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",2.67,1242787.310457,6563,1.5605,{"date":598,"open":561,"high":445,"low":599,"close":470,"change":144,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",1.45,-1.32,1710292.160196,6166,1.504,{"date":605,"open":506,"high":606,"low":471,"close":561,"change":350,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",1.5386,-0.65,790357.654099,4843,1.5056,{"date":612,"open":445,"high":187,"low":521,"close":521,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",-0.065,-4.08,472908.019436,4667,1.5534,{"date":619,"open":16,"high":187,"low":16,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",1.595,0.035,2.24,591229.931238,3293,1.5917,{"date":627,"open":436,"high":216,"low":628,"close":17,"change":463,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",1.525,-3.7,1375410.248649,5467,1.5762,{"date":634,"open":16,"high":635,"low":16,"close":436,"change":208,"percent_change":245,"volume":636,"transactions":9,"vwap":436},"2026-07-17",1.665,990000,{"date":638,"open":18,"high":529,"low":19,"close":187,"change":208,"percent_change":245,"volume":639,"transactions":9,"vwap":187},"2026-07-16",1136400,{"date":641,"open":17,"high":436,"low":642,"close":18,"change":218,"percent_change":643,"volume":644,"transactions":9,"vwap":18},"2026-07-15",1.552,3.23,827900,{"date":646,"open":436,"high":236,"low":244,"close":19,"change":463,"percent_change":647,"volume":648,"transactions":9,"vwap":19},"2026-07-14",-3.73,1831500,{"date":650,"open":349,"high":349,"low":18,"close":187,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":187},"2026-07-13",-0.15,-8.52,2048300,{"date":655,"open":275,"high":275,"low":528,"close":215,"change":342,"percent_change":656,"volume":657,"transactions":9,"vwap":215},"2026-07-10",-2.22,936900,{"date":659,"open":276,"high":276,"low":349,"close":309,"change":342,"percent_change":343,"volume":660,"transactions":9,"vwap":309},"2026-07-09",1508400,{"date":662,"open":663,"high":664,"low":278,"close":228,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":228},"2026-07-08",1.94,1.96,-0.11,-5.64,1024200,{"date":669,"open":670,"high":670,"low":276,"close":393,"change":342,"percent_change":671,"volume":672,"transactions":9,"vwap":393},"2026-07-07",2.04,-2.01,1039100,{"date":674,"open":675,"high":676,"low":367,"close":367,"change":342,"percent_change":677,"volume":678,"transactions":9,"vwap":367},"2026-07-06",2.03,2.206,-1.97,1145200,{"date":680,"open":340,"high":681,"low":340,"close":675,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":675},"2026-07-02",2.1,0.14,7.41,1597200,{"date":686,"open":687,"high":670,"low":307,"close":375,"change":651,"percent_change":688,"volume":689,"transactions":9,"vwap":375},"2026-07-01",2.02,-7.35,1382500,{"date":691,"open":375,"high":622,"low":307,"close":670,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":670},"2026-06-30",0.15,7.94,3581800,{"date":696,"open":309,"high":393,"low":309,"close":375,"change":394,"percent_change":410,"volume":697,"transactions":9,"vwap":375},"2026-06-29",1437400,{"date":699,"open":196,"high":333,"low":196,"close":278,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":278},"2026-06-26",0.13,7.65,9463100,{"date":704,"open":705,"high":307,"low":216,"close":528,"change":326,"percent_change":706,"volume":707,"transactions":9,"vwap":528},"2026-06-25",1.77,-3.95,1116200,{"date":709,"open":275,"high":710,"low":711,"close":705,"change":20,"percent_change":712,"volume":713,"transactions":9,"vwap":705},"2026-06-24",1.815,1.705,-1.67,589700,{"date":715,"open":309,"high":307,"low":205,"close":309,"change":144,"percent_change":716,"volume":717,"transactions":9,"vwap":309},"2026-06-23",-1.1,803300,{"date":719,"open":278,"high":341,"low":309,"close":261,"change":350,"percent_change":720,"volume":721,"transactions":9,"vwap":261},"2026-06-22",-0.55,728600,{"date":723,"open":215,"high":278,"low":724,"close":278,"change":424,"percent_change":725,"volume":726,"transactions":9,"vwap":278},"2026-06-18",1.755,4.57,578600,{"date":728,"open":196,"high":278,"low":251,"close":349,"change":394,"percent_change":729,"volume":730,"transactions":9,"vwap":349},"2026-06-17",3.55,755700,{"date":732,"open":207,"high":205,"low":243,"close":196,"change":189,"percent_change":733,"volume":734,"transactions":9,"vwap":196},"2026-06-16",1.2,484400,{"date":736,"open":225,"high":711,"low":225,"close":251,"change":227,"percent_change":278,"volume":737,"transactions":9,"vwap":251},"2026-06-15",570000,{"date":739,"open":225,"high":288,"low":187,"close":243,"change":144,"percent_change":740,"volume":741,"transactions":9,"vwap":243},"2026-06-12",-1.2,774800,{"date":743,"open":251,"high":528,"low":436,"close":207,"change":350,"percent_change":744,"volume":745,"transactions":9,"vwap":207},"2026-06-11",-0.6,587800,{"date":747,"open":207,"high":288,"low":748,"close":251,"change":446,"percent_change":446,"volume":749,"transactions":9,"vwap":251},"2026-06-10",1.645,671500,{"date":751,"open":217,"high":752,"low":753,"close":251,"change":342,"percent_change":754,"volume":755,"transactions":9,"vwap":251},"2026-06-09",1.765,1.631,-2.34,465800,{"date":757,"open":261,"high":261,"low":196,"close":217,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":217},"2026-06-08",-0.09,-5,998500,{"date":762,"open":261,"high":278,"low":206,"close":309,"change":310,"percent_change":311,"volume":763,"transactions":9,"vwap":309},"2026-06-05",1520200,{"date":765,"open":325,"high":307,"low":325,"close":317,"change":438,"percent_change":766,"volume":767,"transactions":9,"vwap":317},"2026-06-04",6.94,740100,{"date":769,"open":276,"high":276,"low":205,"close":422,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":422},"2026-06-03",-0.17,-8.95,838100,{"date":774,"open":375,"high":664,"low":705,"close":286,"change":218,"percent_change":775,"volume":776,"transactions":9,"vwap":286},"2026-06-02",2.7,2258400,{"date":778,"open":278,"high":299,"low":349,"close":317,"change":189,"percent_change":779,"volume":780,"transactions":9,"vwap":317},"2026-06-01",1.09,1467100,{"date":782,"open":275,"high":276,"low":325,"close":278,"change":189,"percent_change":783,"volume":784,"transactions":9,"vwap":278},"2026-05-29",1.1,1002400,{"date":786,"open":297,"high":307,"low":275,"close":267,"change":446,"percent_change":446,"volume":787,"transactions":9,"vwap":267},"2026-05-28",1098300,{"date":789,"open":217,"high":333,"low":234,"close":267,"change":438,"percent_change":790,"volume":791,"transactions":9,"vwap":267},"2026-05-27",7.1,1372200,{"date":793,"open":349,"high":794,"low":226,"close":196,"change":463,"percent_change":795,"volume":796,"transactions":9,"vwap":196},"2026-05-26",1.793,-3.43,895200,{"date":798,"open":325,"high":799,"low":422,"close":349,"change":446,"percent_change":446,"volume":800,"transactions":9,"vwap":349},"2026-05-22",1.806,479700,{"date":802,"open":207,"high":705,"low":445,"close":349,"change":394,"percent_change":729,"volume":803,"transactions":9,"vwap":349},"2026-05-21",876700,{"date":805,"open":19,"high":806,"low":19,"close":196,"change":682,"percent_change":807,"volume":808,"transactions":9,"vwap":196},"2026-05-20",1.725,9.03,1278700,{"date":810,"open":186,"high":243,"low":521,"close":19,"change":463,"percent_change":647,"volume":811,"transactions":9,"vwap":19},"2026-05-19",891600,{"date":813,"open":207,"high":217,"low":186,"close":187,"change":310,"percent_change":814,"volume":815,"transactions":9,"vwap":187},"2026-05-18",-3.01,967900,{"date":817,"open":205,"high":422,"low":445,"close":207,"change":310,"percent_change":818,"volume":819,"transactions":9,"vwap":207},"2026-05-15",-2.92,884500,{"date":821,"open":215,"high":705,"low":234,"close":217,"change":342,"percent_change":822,"volume":823,"transactions":9,"vwap":217},"2026-05-14",-2.29,1110500,{"date":825,"open":275,"high":278,"low":349,"close":349,"change":20,"percent_change":826,"volume":827,"transactions":9,"vwap":349},"2026-05-13",-1.69,631800,{"date":829,"open":215,"high":267,"low":422,"close":275,"change":208,"percent_change":334,"volume":830,"transactions":9,"vwap":275},"2026-05-12",976800,{"date":832,"open":340,"high":833,"low":215,"close":705,"change":758,"percent_change":834,"volume":835,"transactions":9,"vwap":705},"2026-05-11",1.93,-4.84,1329700,{"date":837,"open":286,"high":308,"low":317,"close":276,"change":144,"percent_change":838,"volume":839,"transactions":9,"vwap":276},"2026-05-08",-1.06,719100,{"date":841,"open":664,"high":366,"low":267,"close":340,"change":253,"percent_change":614,"volume":842,"transactions":9,"vwap":340},"2026-05-07",847400,{"date":844,"open":393,"high":367,"low":307,"close":664,"change":548,"percent_change":365,"volume":845,"transactions":9,"vwap":664},"2026-05-06",580600,{"date":847,"open":286,"high":833,"low":276,"close":384,"change":548,"percent_change":848,"volume":849,"transactions":9,"vwap":384},"2026-05-05",2.13,478800,{"date":851,"open":299,"high":367,"low":307,"close":340,"change":310,"percent_change":852,"volume":853,"transactions":9,"vwap":340},"2026-05-04",-2.59,518200,{"date":855,"open":299,"high":393,"low":856,"close":833,"change":227,"percent_change":186,"volume":857,"transactions":9,"vwap":833},"2026-05-01",1.855,386200,{"date":859,"open":317,"high":341,"low":261,"close":286,"change":424,"percent_change":860,"volume":861,"transactions":9,"vwap":286},"2026-04-30",4.4,789700,{"date":863,"open":317,"high":317,"low":349,"close":261,"change":350,"percent_change":720,"volume":864,"transactions":9,"vwap":261},"2026-04-29",617700,{"date":866,"open":307,"high":299,"low":278,"close":278,"change":20,"percent_change":867,"volume":868,"transactions":9,"vwap":278},"2026-04-28",-1.61,274100,{"date":870,"open":664,"high":871,"low":317,"close":276,"change":253,"percent_change":872,"volume":873,"transactions":9,"vwap":276},"2026-04-27",2.015,-4.12,514500,{"date":875,"open":367,"high":687,"low":341,"close":663,"change":463,"percent_change":876,"volume":877,"transactions":9,"vwap":663},"2026-04-24",-3,703100,{"date":879,"open":880,"high":681,"low":298,"close":881,"change":758,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-23",2.07,2,-4.31,516200,{"date":885,"open":848,"high":886,"low":880,"close":374,"change":446,"percent_change":446,"volume":887,"transactions":9,"vwap":374},"2026-04-22",2.165,571200,{"date":889,"open":890,"high":891,"low":364,"close":374,"change":350,"percent_change":105,"volume":892,"transactions":9,"vwap":374},"2026-04-21",2.11,2.12,529100,{"date":894,"open":895,"high":895,"low":374,"close":681,"change":253,"percent_change":896,"volume":897,"transactions":9,"vwap":681},"2026-04-20",2.18,-3.67,657900,{"date":899,"open":367,"high":900,"low":298,"close":895,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":895},"2026-04-17",2.19,0.23,11.79,1380500,{"date":905,"open":687,"high":675,"low":341,"close":393,"change":463,"percent_change":906,"volume":907,"transactions":9,"vwap":393},"2026-04-16",-2.99,842600,{"date":909,"open":833,"high":910,"low":384,"close":376,"change":472,"percent_change":911,"volume":912,"transactions":9,"vwap":376},"2026-04-15",2.035,5.24,2818700,{"date":914,"open":881,"high":915,"low":916,"close":299,"change":342,"percent_change":917,"volume":918,"transactions":9,"vwap":299},"2026-04-14",2.025,1.885,-2.05,1619600,{"date":920,"open":286,"high":910,"low":307,"close":393,"change":446,"percent_change":446,"volume":921,"transactions":9,"vwap":393},"2026-04-13",2787100,{"date":923,"open":833,"high":366,"low":228,"close":393,"change":218,"percent_change":924,"volume":925,"transactions":9,"vwap":393},"2026-04-10",2.63,1750700,{"date":927,"open":228,"high":384,"low":423,"close":286,"change":218,"percent_change":775,"volume":928,"transactions":9,"vwap":286},"2026-04-09",538500,{"date":930,"open":384,"high":663,"low":278,"close":317,"change":189,"percent_change":779,"volume":931,"transactions":9,"vwap":317},"2026-04-08",695900,{"date":933,"open":297,"high":916,"low":422,"close":278,"change":189,"percent_change":783,"volume":934,"transactions":9,"vwap":278},"2026-04-07",1029800,{"date":936,"open":299,"high":663,"low":267,"close":267,"change":758,"percent_change":937,"volume":938,"transactions":9,"vwap":267},"2026-04-06",-4.74,673400,{"date":940,"open":234,"high":384,"low":234,"close":286,"change":692,"percent_change":941,"volume":942,"transactions":9,"vwap":286},"2026-04-02",8.57,1053500,{"date":944,"open":317,"high":375,"low":197,"close":349,"change":342,"percent_change":945,"volume":946,"transactions":9,"vwap":349},"2026-04-01",-2.23,886800,{"date":948,"open":207,"high":949,"low":207,"close":297,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":297},"2026-03-31",1.809,0.17,10.49,1352100,{"date":954,"open":225,"high":205,"low":17,"close":436,"change":189,"percent_change":955,"volume":956,"transactions":9,"vwap":436},"2026-03-30",1.25,947700,{"date":958,"open":215,"high":215,"low":186,"close":18,"change":770,"percent_change":959,"volume":960,"transactions":9,"vwap":18},"2026-03-27",-9.6,1509300,{"date":962,"open":267,"high":228,"low":205,"close":705,"change":463,"percent_change":963,"volume":964,"transactions":9,"vwap":705},"2026-03-26",-3.28,878700,{"date":966,"open":317,"high":286,"low":309,"close":278,"change":548,"percent_change":967,"volume":968,"transactions":9,"vwap":278},"2026-03-25",2.23,811600,{"date":970,"open":299,"high":833,"low":275,"close":297,"change":651,"percent_change":971,"volume":972,"transactions":9,"vwap":297},"2026-03-24",-7.73,1110400,{"date":974,"open":881,"high":881,"low":276,"close":663,"change":208,"percent_change":387,"volume":975,"transactions":9,"vwap":663},"2026-03-23",805400,{"date":977,"open":298,"high":376,"low":384,"close":833,"change":144,"percent_change":978,"volume":979,"transactions":9,"vwap":833},"2026-03-20",-1.03,690600,{"date":981,"open":982,"high":681,"low":307,"close":393,"change":514,"percent_change":983,"volume":984,"transactions":9,"vwap":393},"2026-03-19",2.06,-6.25,1498400,{"date":986,"open":891,"high":987,"low":988,"close":365,"change":310,"percent_change":989,"volume":990,"transactions":9,"vwap":365},"2026-03-18",2.145,2.055,-2.35,366400,{"date":992,"open":895,"high":993,"low":681,"close":848,"change":144,"percent_change":994,"volume":995,"transactions":9,"vwap":848},"2026-03-17",2.2,-0.93,517200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-16",2.3,2.305,2.125,2.15,-0.1,-4.44,630000,{"date":1006,"open":998,"high":1007,"low":993,"close":1008,"change":208,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-13",2.37,2.25,0.45,584400,{"date":1012,"open":1013,"high":1013,"low":967,"close":622,"change":38,"percent_change":1014,"volume":1015,"transactions":9,"vwap":622},"2026-03-12",2.46,-8.94,591500,{"date":1017,"open":1018,"high":1019,"low":1007,"close":1013,"change":144,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1013},"2026-03-11",2.48,2.515,-0.81,290700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1018,"change":377,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1018},"2026-03-10",2.43,2.605,2.415,3.77,884200,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":377,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-03-09",2.29,2.42,2.39,3.91,530500,{"date":1037,"open":1038,"high":1039,"low":1031,"close":998,"change":310,"percent_change":1040,"volume":1041,"transactions":9,"vwap":998},"2026-03-06",2.35,2.445,-2.13,398800,{"date":1043,"open":1013,"high":1044,"low":1045,"close":1038,"change":665,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1038},"2026-03-05",2.5,2.32,-4.47,452200,{"date":1049,"open":967,"high":1050,"low":1051,"close":1013,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1013},"2026-03-04",2.545,2.22,0.25,11.31,1090400,{"date":1056,"open":1057,"high":1058,"low":1001,"close":1059,"change":1002,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-03",2.28,2.285,2.21,-4.33,715800,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":71,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-02",2.16,2.34,2.31,3.12,611300,{"date":1070,"open":1051,"high":1071,"low":895,"close":622,"change":208,"percent_change":1009,"volume":1072,"transactions":9,"vwap":622},"2026-02-27",2.275,395800,{"date":1074,"open":1031,"high":1031,"low":1075,"close":967,"change":20,"percent_change":1076,"volume":1077,"transactions":9,"vwap":967},"2026-02-26",2.17,-1.33,403900,{"date":1079,"open":1080,"high":998,"low":1001,"close":1080,"change":189,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-25",2.26,0.89,917800,{"date":1084,"open":1001,"high":1080,"low":1001,"close":622,"change":424,"percent_change":1085,"volume":1086,"transactions":9,"vwap":622},"2026-02-24",3.7,756400,{"date":1088,"open":681,"high":895,"low":880,"close":1064,"change":71,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1064},"2026-02-23",3.35,387400,{"date":1092,"open":900,"high":1093,"low":1094,"close":374,"change":1002,"percent_change":1095,"volume":1096,"transactions":9,"vwap":374},"2026-02-20",2.211,2.065,-4.57,399300,{"date":1098,"open":365,"high":967,"low":670,"close":900,"change":424,"percent_change":1099,"volume":1100,"transactions":9,"vwap":900},"2026-02-19",3.79,510100,{"date":1102,"open":687,"high":1103,"low":881,"close":890,"change":377,"percent_change":1104,"volume":1105,"transactions":9,"vwap":890},"2026-02-18",2.135,4.46,452500,{"date":1107,"open":367,"high":880,"low":664,"close":687,"change":548,"percent_change":687,"volume":1108,"transactions":9,"vwap":687},"2026-02-17",326000,{"date":1110,"open":663,"high":1111,"low":663,"close":298,"change":446,"percent_change":446,"volume":1112,"transactions":9,"vwap":298},"2026-02-13",2.085,370100,{"date":1114,"open":376,"high":687,"low":299,"close":298,"change":144,"percent_change":368,"volume":1115,"transactions":9,"vwap":298},"2026-02-12",516900,{"date":1117,"open":881,"high":988,"low":307,"close":881,"change":350,"percent_change":1118,"volume":1119,"transactions":9,"vwap":881},"2026-02-11",-0.5,866200,{"date":1121,"open":367,"high":891,"low":366,"close":376,"change":189,"percent_change":1122,"volume":1123,"transactions":9,"vwap":376},"2026-02-10",1.01,874100,{"date":1125,"open":375,"high":687,"low":1126,"close":367,"change":438,"percent_change":1127,"volume":1128,"transactions":9,"vwap":367},"2026-02-09",1.795,6.42,1144100,{"date":1130,"open":325,"high":916,"low":325,"close":307,"change":682,"percent_change":1131,"volume":1132,"transactions":9,"vwap":307},"2026-02-06",8.09,946300,{"date":1134,"open":307,"high":1135,"low":1136,"close":422,"change":770,"percent_change":771,"volume":1137,"transactions":9,"vwap":422},"2026-02-05",1.935,1.713,1482500,{"date":1139,"open":687,"high":364,"low":401,"close":286,"change":514,"percent_change":1140,"volume":1141,"transactions":9,"vwap":286},"2026-02-04",-6.4,1211300,{"date":1143,"open":687,"high":374,"low":1144,"close":675,"change":350,"percent_change":1145,"volume":1146,"transactions":9,"vwap":675},"2026-02-03",1.884,-0.49,2169000,{"date":1148,"open":670,"high":681,"low":367,"close":670,"change":394,"percent_change":1149,"volume":1150,"transactions":9,"vwap":670},"2026-02-02",3.03,497800,{"date":1152,"open":848,"high":895,"low":664,"close":298,"change":651,"percent_change":358,"volume":1153,"transactions":9,"vwap":298},"2026-01-30",1628200,{"date":1155,"open":681,"high":1064,"low":982,"close":848,"change":227,"percent_change":452,"volume":1156,"transactions":9,"vwap":848},"2026-01-29",862700,{"date":1158,"open":993,"high":1159,"low":681,"close":681,"change":665,"percent_change":1160,"volume":1161,"transactions":9,"vwap":681},"2026-01-28",2.231,-4.98,994900,{"date":1163,"open":1075,"high":967,"low":987,"close":1059,"change":71,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1059},"2026-01-27",3.27,545900,{"date":1167,"open":1168,"high":1075,"low":1169,"close":1168,"change":20,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-01-26",2.14,2.105,-1.38,725300,{"date":1173,"open":900,"high":1051,"low":1168,"close":1075,"change":350,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1075},"2026-01-23",-0.46,601300,{"date":1177,"open":1001,"high":1031,"low":1001,"close":895,"change":227,"percent_change":490,"volume":1178,"transactions":9,"vwap":895},"2026-01-22",852100,{"date":1180,"open":1001,"high":993,"low":982,"close":1001,"change":208,"percent_change":72,"volume":1181,"transactions":9,"vwap":1001},"2026-01-21",1242400,{"date":1183,"open":895,"high":1008,"low":891,"close":1168,"change":651,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1168},"2026-01-20",-6.55,1352900,{"date":1187,"open":1059,"high":1188,"low":1075,"close":1031,"change":300,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1031},"2026-01-16",2.315,5.05,1512400,{"date":1192,"open":1031,"high":1031,"low":987,"close":895,"change":1002,"percent_change":1193,"volume":1194,"transactions":9,"vwap":895},"2026-01-15",-4.39,1240500,{"date":1196,"open":1080,"high":1038,"low":1008,"close":1057,"change":350,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1057},"2026-01-14",-0.44,513100,{"date":1200,"open":1038,"high":1007,"low":993,"close":1031,"change":342,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1031},"2026-01-13",-1.72,1532100,{"date":1204,"open":1205,"high":1206,"low":1008,"close":1207,"change":350,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-12",2.36,2.365,2.33,-0.43,553300,{"date":1211,"open":1212,"high":1033,"low":1057,"close":1065,"change":144,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1065},"2026-01-09",2.38,-0.85,829800,{"date":1216,"open":1217,"high":1018,"low":1207,"close":1205,"change":463,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1205},"2026-01-08",2.41,-2.48,471900,{"date":1221,"open":1031,"high":1222,"low":1223,"close":1032,"change":950,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1032},"2026-01-07",2.535,2.27,7.56,1350600,{"date":1227,"open":900,"high":1058,"low":1064,"close":1008,"change":300,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1008},"2026-01-06",5.14,916200,{"date":1231,"open":1051,"high":967,"low":681,"close":1168,"change":758,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1168},"2026-01-05",-4.04,1481500,{"date":1235,"open":1031,"high":1236,"low":1237,"close":967,"change":350,"percent_change":1238,"volume":1239,"transactions":9,"vwap":967},"2026-01-02",2.292,2.155,-0.45,1867100,{"date":1241,"open":993,"high":622,"low":1064,"close":622,"change":548,"percent_change":261,"volume":1242,"transactions":9,"vwap":622},"2025-12-31",1135600,{"date":1244,"open":1051,"high":1031,"low":895,"close":993,"change":446,"percent_change":446,"volume":1245,"transactions":9,"vwap":993},"2025-12-30",696900,{"date":1247,"open":1018,"high":1248,"low":900,"close":993,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":993},"2025-12-29",2.546,-0.33,-13.04,1507600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":342,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2025-12-26",2.56,2.47,2.53,-1.56,692900,{"date":1260,"open":1261,"high":1262,"low":1024,"close":1263,"change":71,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2025-12-24",2.51,2.585,2.57,2.8,409300,{"date":1267,"open":1013,"high":1263,"low":1217,"close":1044,"change":548,"percent_change":236,"volume":1268,"transactions":9,"vwap":1044},"2025-12-23",956500,{"date":1270,"open":1007,"high":1019,"low":1007,"close":1013,"change":377,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1013},"2025-12-22",3.8,613200,{"date":1274,"open":1255,"high":1275,"low":1207,"close":1007,"change":1002,"percent_change":464,"volume":1276,"transactions":9,"vwap":1007},"2025-12-19",2.54,1397400,{"date":1278,"open":1033,"high":1279,"low":1280,"close":1255,"change":438,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1255},"2025-12-18",2.59,2.345,5.11,3261100,{"date":1284,"open":622,"high":1285,"low":1059,"close":1038,"change":692,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1038},"2025-12-17",2.395,6.82,2230100,{"date":1289,"open":891,"high":1290,"low":681,"close":993,"change":438,"percent_change":1291,"volume":1292,"transactions":9,"vwap":993},"2025-12-16",2.215,5.77,2022700,{"date":1294,"open":1059,"high":1059,"low":982,"close":365,"change":514,"percent_change":1295,"volume":1296,"transactions":9,"vwap":365},"2025-12-15",-5.88,1334600,{"date":1298,"open":1051,"high":1057,"low":993,"close":1059,"change":350,"percent_change":1238,"volume":1299,"transactions":9,"vwap":1059},"2025-12-12",819000,{"date":1301,"open":1075,"high":1058,"low":891,"close":1051,"change":218,"percent_change":998,"volume":1302,"transactions":9,"vwap":1051},"2025-12-11",939200,{"date":1304,"open":1059,"high":1059,"low":374,"close":1075,"change":342,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1075},"2025-12-10",-1.81,1019200,{"date":1308,"open":1038,"high":1038,"low":895,"close":1059,"change":198,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1059},"2025-12-09",-5.96,1178600,{"date":1312,"open":1033,"high":1039,"low":998,"close":1038,"change":208,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1038},"2025-12-08",0.43,1117200,{"date":1316,"open":1263,"high":1317,"low":1045,"close":1065,"change":1318,"percent_change":771,"volume":1319,"transactions":9,"vwap":1065},"2025-12-05",2.65,-0.23,1571300,{"date":1321,"open":1322,"high":1279,"low":1217,"close":1263,"change":300,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1263},"2025-12-04",2.44,4.47,1344300,{"date":1326,"open":1080,"high":1018,"low":1051,"close":1013,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1013},"2025-12-03",0.21,9.33,1048800,{"date":1331,"open":1080,"high":1065,"low":1064,"close":1008,"change":350,"percent_change":1197,"volume":1332,"transactions":9,"vwap":1008},"2025-12-02",1095200,{"date":1334,"open":1059,"high":1031,"low":848,"close":1080,"change":548,"percent_change":309,"volume":1335,"transactions":9,"vwap":1080},"2025-12-01",1137000,{"date":1337,"open":1168,"high":1338,"low":1339,"close":1051,"change":472,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1051},"2025-11-28",2.246,2.075,4.72,1126600,{"date":1343,"open":681,"high":1001,"low":670,"close":891,"change":189,"percent_change":1344,"volume":1345,"transactions":9,"vwap":891},"2025-11-26",0.95,1581100,{"date":1347,"open":900,"high":967,"low":364,"close":681,"change":342,"percent_change":1348,"volume":1349,"transactions":9,"vwap":681},"2025-11-25",-1.87,1267000,{"date":1351,"open":900,"high":1008,"low":848,"close":1168,"change":310,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1168},"2025-11-24",-2.28,918800,{"date":1355,"open":365,"high":993,"low":1339,"close":900,"change":472,"percent_change":1356,"volume":1357,"transactions":9,"vwap":900},"2025-11-21",4.78,1527100,{"date":1359,"open":1045,"high":1360,"low":1111,"close":374,"change":1318,"percent_change":1361,"volume":1362,"transactions":9,"vwap":374},"2025-11-20",2.469,-9.91,1124400,{"date":1364,"open":1065,"high":1038,"low":1365,"close":1045,"change":548,"percent_change":349,"volume":1366,"transactions":9,"vwap":1045},"2025-11-19",2.235,1197500,{"date":1368,"open":1008,"high":1038,"low":1075,"close":1057,"change":227,"percent_change":497,"volume":1369,"transactions":9,"vwap":1057},"2025-11-18",1587800,{"date":1371,"open":1007,"high":1013,"low":622,"close":1008,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1008},"2025-11-17",-0.16,-6.64,911200,{"date":1376,"open":1051,"high":1377,"low":1059,"close":1217,"change":700,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1217},"2025-11-14",2.465,5.7,1336900,{"date":1381,"open":1382,"high":1382,"low":1008,"close":1057,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1057},"2025-11-13",2.655,-0.4,-14.93,2663000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":120,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-11-12",2.88,2.635,2.68,-4.29,1671200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1264,"change":472,"percent_change":1085,"volume":1398,"transactions":9,"vwap":1264},"2025-11-11",2.78,2.82,2.681,893800,{"date":1400,"open":1401,"high":1402,"low":1403,"close":775,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":775},"2025-11-10",2.91,2.95,2.665,-0.19,-6.57,2093800,{"date":1408,"open":1409,"high":1402,"low":1410,"close":1411,"change":424,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-07",2.75,2.555,2.89,2.85,2056700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":300,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-11-06",2.73,2.87,2.631,2.81,4.07,1909400,{"date":1423,"open":1424,"high":1425,"low":775,"close":775,"change":1002,"percent_change":1426,"volume":1427,"transactions":9,"vwap":775},"2025-11-05",2.84,2.94,-3.57,1185000,{"date":1429,"open":1419,"high":1430,"low":1431,"close":1264,"change":310,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1264},"2025-11-04",2.825,2.705,-1.75,1083200,{"date":1435,"open":280,"high":280,"low":1436,"close":1412,"change":45,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1412},"2025-11-03",2.71,-6.86,3347800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":144,"percent_change":607,"volume":1445,"transactions":9,"vwap":1444},"2025-10-31",3.08,3.13,3.035,3.06,999800,{"date":1447,"open":1442,"high":1164,"low":1448,"close":1441,"change":144,"percent_change":607,"volume":1449,"transactions":9,"vwap":1441},"2025-10-30",3.045,1492100,{"date":1451,"open":1452,"high":1067,"low":1453,"close":280,"change":394,"percent_change":366,"volume":1454,"transactions":9,"vwap":280},"2025-10-29",3,2.935,1464400,{"date":1456,"open":643,"high":395,"low":1457,"close":86,"change":268,"percent_change":1458,"volume":1459,"transactions":9,"vwap":86},"2025-10-28",2.9,-5.59,1732800,{"date":1461,"open":1462,"high":25,"low":1463,"close":1464,"change":189,"percent_change":245,"volume":1465,"transactions":9,"vwap":1464},"2025-10-27",3.25,3.2,3.22,2423400,{"date":1467,"open":395,"high":1164,"low":1468,"close":1463,"change":208,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1463},"2025-10-24",3.15,0.31,649500,{"date":1472,"open":1463,"high":1462,"low":1473,"close":1474,"change":227,"percent_change":1344,"volume":1475,"transactions":9,"vwap":1474},"2025-10-23",3.051,3.19,1122900,{"date":1477,"open":1478,"high":1479,"low":1441,"close":1480,"change":198,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-22",3.21,3.3,3.16,-4.24,1364600,{"date":1484,"open":1164,"high":1485,"low":643,"close":1479,"change":208,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1479},"2025-10-21",3.445,0.3,2035600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-10-20",3.02,3.31,2.98,3.29,0.32,10.77,1889900,{"date":1498,"open":1402,"high":530,"low":1401,"close":1499,"change":326,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-10-17",2.97,-2.3,790100,{"date":1503,"open":1463,"high":410,"low":1504,"close":86,"change":514,"percent_change":1505,"volume":1506,"transactions":9,"vwap":86},"2025-10-16",2.99,-4.1,1516400,{"date":1508,"open":1468,"high":1462,"low":86,"close":1509,"change":424,"percent_change":1279,"volume":1510,"transactions":9,"vwap":1509},"2025-10-15",3.17,1245500,{"date":1512,"open":1452,"high":1513,"low":1388,"close":1514,"change":472,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-14",3.18,3.09,3.34,1570400,{"date":1518,"open":1490,"high":530,"low":1264,"close":1504,"change":20,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1504},"2025-10-13",-0.99,1965600,{"date":1522,"open":1479,"high":1523,"low":1499,"close":1490,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1490},"2025-10-10",3.316,-0.28,-8.48,3709200,{"date":1528,"open":1089,"high":1529,"low":1509,"close":1479,"change":548,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1479},"2025-10-09",3.47,1.23,4438100,{"date":1533,"open":1424,"high":1534,"low":1535,"close":1536,"change":1486,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-10-08",3.41,2.77,3.26,10.14,7802500,{"date":1540,"open":1402,"high":1490,"low":1412,"close":1541,"change":394,"percent_change":880,"volume":1542,"transactions":9,"vwap":1541},"2025-10-07",2.96,3488400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1457,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1457},"2025-10-06",2.76,2.93,2.72,0.16,5.84,2109200,{"date":1552,"open":1395,"high":1425,"low":1553,"close":1554,"change":342,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-03",2.695,2.74,-1.44,2046500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1395,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1395},"2025-10-02",2.64,2.79,2.62,0.18,6.92,1386900,{"date":1566,"open":1007,"high":1567,"low":1007,"close":576,"change":1562,"percent_change":1568,"volume":1569,"transactions":9,"vwap":576},"2025-10-01",2.66,7.44,1788700,{"date":1571,"open":1018,"high":1572,"low":1065,"close":1032,"change":463,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1032},"2025-09-30",2.52,-2.42,1894600,{"date":1576,"open":1256,"high":1561,"low":1577,"close":1018,"change":350,"percent_change":1383,"volume":1578,"transactions":9,"vwap":1018},"2025-09-29",2.475,1118600,{"date":1580,"open":924,"high":1567,"low":1018,"close":1581,"change":514,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-09-26",2.49,-4.96,1029300,{"date":1585,"open":1586,"high":1587,"low":1263,"close":1561,"change":1002,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1561},"2025-09-25",2.69,2.693,-3.68,785400,{"date":1591,"open":1554,"high":1264,"low":1586,"close":1547,"change":144,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1547},"2025-09-24",-0.73,604000,{"date":1595,"open":1419,"high":1596,"low":1567,"close":1554,"change":326,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1554},"2025-09-23",2.836,-2.49,1109000,{"date":1600,"open":1317,"high":1396,"low":1601,"close":1419,"change":700,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1419},"2025-09-22",2.58,4.85,1328000,{"date":1605,"open":1547,"high":1560,"low":1317,"close":1390,"change":20,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1390},"2025-09-19",-1.11,1926000,{"date":1609,"open":1610,"high":1416,"low":1610,"close":1436,"change":1562,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1436},"2025-09-18",2.55,7.11,1305000,{"date":1614,"open":1263,"high":1615,"low":1616,"close":1256,"change":758,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1256},"2025-09-17",2.675,2.505,-3.44,1761100,{"date":1620,"open":549,"high":1621,"low":1322,"close":1561,"change":950,"percent_change":766,"volume":1622,"transactions":9,"vwap":1561},"2025-09-16",2.645,1188900,{"date":1624,"open":549,"high":1410,"low":1212,"close":549,"change":20,"percent_change":1625,"volume":1626,"transactions":9,"vwap":549},"2025-09-15",-1.21,1873800,{"date":1628,"open":1452,"high":530,"low":1629,"close":1018,"change":1118,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1018},"2025-09-12",2.371,-16.78,8276500,{"date":1633,"open":1059,"high":1452,"low":993,"close":1492,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1492},"2025-09-11",0.82,37.96,13552400,{"date":1638,"open":993,"high":1051,"low":1000,"close":1064,"change":310,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1064},"2025-09-10",-2.26,1117700,{"date":1642,"open":1001,"high":1051,"low":891,"close":1059,"change":218,"percent_change":1066,"volume":1643,"transactions":9,"vwap":1059},"2025-09-09",1535600,{"date":1645,"open":622,"high":1080,"low":1168,"close":1064,"change":758,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1064},"2025-09-08",-4,2182500,{"date":1649,"open":1066,"high":1322,"low":1008,"close":1008,"change":310,"percent_change":343,"volume":1650,"transactions":9,"vwap":1008},"2025-09-05",1403200,{"date":1652,"open":1212,"high":1212,"low":1008,"close":998,"change":463,"percent_change":1653,"volume":1654,"transactions":9,"vwap":998},"2025-09-04",-2.54,1123600,{"date":1656,"open":1223,"high":1033,"low":967,"close":1205,"change":394,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1205},"2025-09-03",2.61,1088900,{"date":1660,"open":1007,"high":1024,"low":1223,"close":998,"change":463,"percent_change":1653,"volume":1661,"transactions":9,"vwap":998},"2025-09-02",1252600,{"date":1663,"open":1044,"high":1261,"low":1664,"close":1205,"change":198,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1205},"2025-08-29",2.321,-5.6,1080100,{"date":1668,"open":1013,"high":1254,"low":1039,"close":1044,"change":208,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1044},"2025-08-28",0.4,993100,{"date":1672,"open":1212,"high":1256,"low":1673,"close":1581,"change":300,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1581},"2025-08-27",2.357,4.62,1559300,{"date":1677,"open":1038,"high":1678,"low":998,"close":1212,"change":227,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1212},"2025-08-26",2.4,1.28,1770900,{"date":1682,"open":1007,"high":1018,"low":1683,"close":1038,"change":463,"percent_change":1597,"volume":1684,"transactions":9,"vwap":1038},"2025-08-25",2.325,1124200,{"date":1686,"open":1038,"high":1577,"low":1038,"close":1217,"change":377,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1217},"2025-08-22",3.88,1580200,{"date":1690,"open":1223,"high":1038,"low":1051,"close":1045,"change":548,"percent_change":349,"volume":1691,"transactions":9,"vwap":1045},"2025-08-21",887700,{"date":1693,"open":998,"high":1205,"low":1290,"close":1057,"change":310,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1057},"2025-08-20",-2.15,1474000,{"date":1697,"open":1018,"high":1572,"low":1045,"close":1207,"change":45,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1207},"2025-08-19",-8.27,1618200,{"date":1701,"open":1038,"high":1279,"low":1038,"close":1275,"change":1562,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1275},"2025-08-18",7.63,2730500,{"date":1705,"open":1007,"high":1050,"low":1207,"close":1205,"change":463,"percent_change":1218,"volume":1706,"transactions":9,"vwap":1205},"2025-08-15",2036300,{"date":1708,"open":1008,"high":1322,"low":1001,"close":1032,"change":218,"percent_change":890,"volume":1709,"transactions":9,"vwap":1032},"2025-08-14",2436700,{"date":1711,"open":1008,"high":1013,"low":1712,"close":1007,"change":700,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1007},"2025-08-13",2.195,5.8,2514200,{"date":1716,"open":1008,"high":1066,"low":1064,"close":622,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":622},"2025-08-12",-0.015,-0.67,2698400,{"date":1721,"open":1275,"high":576,"low":1008,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-08-11",2.255,-0.335,-12.93,2919500,{"date":1727,"open":1263,"high":1728,"low":1033,"close":1279,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1279},"2025-08-08",2.668,0.025,0.97,2350700,{"date":1733,"open":1402,"high":1492,"low":549,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-08-07",2.565,-0.315,-10.94,2766700,{"date":1739,"open":1468,"high":1740,"low":1560,"close":1388,"change":100,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1388},"2025-08-06",3.175,-9.43,3175600,{"date":1744,"open":1536,"high":1745,"low":1442,"close":1513,"change":253,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1513},"2025-08-05",3.33,-2.45,2579600,{"date":1749,"open":1264,"high":729,"low":775,"close":1536,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1536},"2025-08-04",0.44,15.6,7068100,{"date":1754,"open":924,"high":1424,"low":1561,"close":1396,"change":218,"percent_change":267,"volume":1755,"transactions":9,"vwap":1396},"2025-08-01",1333400,{"date":1757,"open":1559,"high":86,"low":1254,"close":1535,"change":424,"percent_change":1499,"volume":1758,"transactions":9,"vwap":1535},"2025-07-31",3608600,{"date":1760,"open":1547,"high":1535,"low":1657,"close":1586,"change":253,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1586},"2025-07-30",-2.89,1218500,{"date":1764,"open":1765,"high":1765,"low":1559,"close":1535,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1535},"2025-07-29",3.07,-0.31,-10.06,2516300,{"date":1770,"open":1493,"high":1479,"low":1402,"close":1441,"change":45,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1441},"2025-07-28",-6.38,3183200,{"date":1774,"open":1775,"high":1776,"low":1480,"close":1493,"change":227,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1493},"2025-07-25",3.4,3.5,0.92,2791600,{"date":1780,"open":1474,"high":1745,"low":1444,"close":1536,"change":548,"percent_change":237,"volume":1781,"transactions":9,"vwap":1536},"2025-07-24",3625100,{"date":1783,"open":1514,"high":1536,"low":1264,"close":1464,"change":950,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1464},"2025-07-23",5.57,5604300,{"date":1787,"open":1468,"high":1462,"low":1417,"close":530,"change":770,"percent_change":1788,"volume":1789,"transactions":9,"vwap":530},"2025-07-22",-5.28,4576300,{"date":1791,"open":1493,"high":1792,"low":1793,"close":1464,"change":71,"percent_change":1051,"volume":1794,"transactions":9,"vwap":1464},"2025-07-21",3.375,3.081,3977800,{"date":1796,"open":1797,"high":1797,"low":1514,"close":1468,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1468},"2025-07-18",3.56,-0.37,-10.51,6584300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1805,"change":45,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-07-17",3.83,4.05,3.52,-5.63,7530000,{"date":1809,"open":1491,"high":1810,"low":1509,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-07-16",3.9,3.73,0.36,10.68,11447400,{"date":1816,"open":1817,"high":1818,"low":1491,"close":1819,"change":115,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-07-15",4.245,4.3,3.37,-8.67,34603400,{"date":1823,"open":1356,"high":1824,"low":1468,"close":1825,"change":1213,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-07-14",4.95,3.69,-18.72,24459100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-07-11",4.81,5.45,4.48,4.54,-0.64,-12.36,17749300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-07-10",4.82,5.95,4.5,5.18,0.84,19.35,73417500,{"date":1847,"open":1848,"high":176,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-07-09",5.81,4.18,4.34,0.61,16.35,210543100,{"date":1855,"open":190,"high":1856,"low":1857,"close":1811,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1811},"2025-07-08",4.92,1.02,3.123,514.5,343425200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":20,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-07-07",0.64999998,0.59200001,0.60699999,-4.71,820400,{"date":1869,"open":1870,"high":1871,"low":1864,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-03",0.60000002,0.73100001,0.63700002,0.058,10.02,1540600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1018,"volume":1883,"transactions":9,"vwap":1881},"2025-07-02",0.565,0.61000001,0.55400002,0.579,0.014,460300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1878,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1878},"2025-07-01",0.57999998,0.60799998,0.551,-0.027,-4.56,1046200,{"date":1893,"open":1894,"high":1895,"low":177,"close":1864,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1864},"2025-06-30",0.64300001,0.69599998,-0.077,-11.51,1617700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-06-27",0.70099998,0.74199998,0.66900003,-0.054,-7.47,12370600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-06-26",0.76999998,0.79000002,0.69199997,0.72299999,-0.048,-6.23,876900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-06-25",0.65200001,0.89700001,0.63599998,0.77100003,0.126,19.53,3075300,{"date":1926,"open":1903,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-06-24",0.72899997,0.64399999,0.64499998,0.039,6.44,1771000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":1904,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-06-23",0.69999999,0.72600001,0.60600001,-8.18,2066800,{"date":1941,"open":1942,"high":1909,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-06-20",0.72000003,0.66000003,-0.036,-5.17,1804700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1895,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1895},"2025-06-18",0.88,0.93300003,0.69,-0.162,-18.88,1279300,{"date":1956,"open":1957,"high":1857,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-06-17",0.986,0.85799998,-0.128,-12.98,1159300,{"date":1963,"open":1964,"high":1122,"low":1964,"close":1957,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1957},"2025-06-16",0.83700001,0.148,17.66,757100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-06-13",0.87800002,0.91900003,0.82999998,0.838,-0.058,-6.47,297300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-06-12",0.91000003,0.98299998,0.89399999,0.89600003,-0.039,-4.17,520300,{"date":1987,"open":173,"high":1988,"low":1989,"close":1990,"change":613,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-06-11",1.05,0.921,0.935,-6.5,385400,{"date":1994,"open":1995,"high":110,"low":1995,"close":173,"change":189,"percent_change":670,"volume":1996,"transactions":9,"vwap":173},"2025-06-10",0.95700002,412500,{"date":1998,"open":1999,"high":1857,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-06-09",0.97799999,0.92000002,0.98000002,0.002,0.2,515600,{"date":2006,"open":2007,"high":2001,"low":2008,"close":1999,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1999},"2025-06-06",0.81900001,0.801,0.191,24.27,971400,{"date":2013,"open":2014,"high":2007,"low":2015,"close":2016,"change":2017,"percent_change":161,"volume":2018,"transactions":9,"vwap":2016},"2025-06-05",0.773,0.75,0.787,-0.002,460200,{"date":2020,"open":2021,"high":2022,"low":1921,"close":2023,"change":208,"percent_change":1679,"volume":2024,"transactions":9,"vwap":2023},"2025-06-04",0.778,0.81999999,0.78899997,442200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-06-03",0.73000002,0.78799999,0.708,0.77899998,0.033,4.42,454800,{"date":2035,"open":2036,"high":2037,"low":1912,"close":2036,"change":2038,"percent_change":1513,"volume":2039,"transactions":9,"vwap":2036},"2025-06-02",0.74599999,0.75999999,0.023,441800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1912,"change":2002,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1912},"2025-05-30",0.71399999,0.73299998,0.68199998,0.28,393100,{"date":2048,"open":2049,"high":2050,"low":1935,"close":2051,"change":2052,"percent_change":891,"volume":2053,"transactions":9,"vwap":2051},"2025-05-29",0.70200002,0.74000001,0.72100002,0.015,496800,{"date":2055,"open":1871,"high":2050,"low":1935,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-05-28",0.70599997,-0.024,-3.29,364100,{"date":2061,"open":2062,"high":2050,"low":2063,"close":2027,"change":2064,"percent_change":593,"volume":2065,"transactions":9,"vwap":2027},"2025-05-27",0.70999998,0.68300003,0.019,943100,{"date":2067,"open":1912,"high":2068,"low":1951,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-05-23",0.73199999,0.71100003,-0.026,-3.53,637900,{"date":2074,"open":2015,"high":2021,"low":1942,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-05-22",0.73699999,-0.034,-4.41,605200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1921,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1921},"2025-05-21",0.80000001,0.81,0.74699998,-0.022,-2.77,583200,{"date":2088,"open":2016,"high":2089,"low":2090,"close":2091,"change":1717,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-20",0.79900002,0.75099999,0.79299998,-1.86,343000,{"date":2095,"open":2081,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":438,"volume":2100,"transactions":9,"vwap":2098},"2025-05-19",0.86000001,0.745,0.80800003,0.001,518400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-05-16",0.85000002,0.89999998,0.77200001,0.80699998,-0.043,-5.06,594800,{"date":2111,"open":1972,"high":1949,"low":1909,"close":2103,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2103},"2025-05-15",0.079,10.25,518900,{"date":2116,"open":2117,"high":2117,"low":1909,"close":1921,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1921},"2025-05-14",0.86199999,-0.097,-11.18,361600,{"date":2122,"open":2123,"high":2124,"low":2037,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-05-13",0.76099998,0.87,0.86799997,0.118,15.73,638100,{"date":2130,"open":2131,"high":2132,"low":2062,"close":2015,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2015},"2025-05-12",0.76499999,0.79400003,0.029,4.02,625200,{"date":2137,"open":2027,"high":2138,"low":2044,"close":2051,"change":2139,"percent_change":1452,"volume":2140,"transactions":9,"vwap":2051},"2025-05-09",0.77499998,0.021,463100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1935,"change":394,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1935},"2025-05-08",0.63999999,0.736,0.61500001,9.38,530900,{"date":2149,"open":1895,"high":1909,"low":2145,"close":2143,"change":310,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2143},"2025-05-07",-7.25,533100,{"date":2153,"open":2144,"high":2037,"low":2154,"close":1951,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1951},"2025-05-06",0.67000002,-0.063,-8.37,680000,{"date":2159,"open":2160,"high":2082,"low":2015,"close":2161,"change":1944,"percent_change":1890,"volume":2162,"transactions":9,"vwap":2161},"2025-05-05",0.76599997,0.75300002,794500,{"date":2164,"open":2165,"high":2165,"low":2015,"close":2023,"change":613,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2023},"2025-05-02",0.88700002,-7.61,1360200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-05-01",0.90700001,0.94599998,0.85299999,0.85399997,-0.032,-3.61,466700,{"date":2178,"open":2179,"high":2179,"low":1949,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-04-30",1.07,0.88599998,-0.194,-17.96,1091700,{"date":2185,"open":1988,"high":2186,"low":2187,"close":2188,"change":218,"percent_change":1602,"volume":2189,"transactions":9,"vwap":2188},"2025-04-29",1.105,0.95999998,1.08,764700,{"date":2191,"open":110,"high":1988,"low":1990,"close":110,"change":208,"percent_change":2192,"volume":2193,"transactions":9,"vwap":110},"2025-04-28",0.98,637600,{"date":181,"open":173,"high":110,"low":2195,"close":1857,"change":189,"percent_change":881,"volume":2196,"transactions":9,"vwap":1857},0.94400001,847600]