[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SANA":3,"homepage-market-summary":30,"stock-historical-SANA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SANA","2026-10-08",{"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},"Sana Biotechnology, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Sana Biotechnology Inc is a biotechnology company. The company develops engineered cells as medicines and therapies to treat diseases. It is engaged in developing cell engineering programs across a broad array of therapeutic areas with unmet treatment needs, including oncology, diabetes, B-cell-mediated autoimmune, and central nervous system (CNS) disorders, among others. Its pipeline of product candidates comprises SC291, SC262, UP421, and others.","142","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},2.79,2.72,2.81,2.66,0.07,2.57,4502675.328785,16826,2.7636,6.55,2.61,3718242.414434976,4.6,1426,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.6,4043124,1475740146.023179,58.52,"2025-04-28",[185,186,195,206,217,227,236,245,255,265,271,280,290,300,307,315,323,333,341,349,359,367,376,387,397,408,419,426,434,443,453,461,471,478,487,496,505,514,524,533,542,549,557,567,577,586,593,602,610,618,626,635,643,649,655,661,668,675,681,685,692,697,703,708,715,720,726,731,738,746,752,756,762,768,773,779,783,789,794,799,804,808,816,820,825,831,837,841,845,849,853,858,862,866,870,874,879,882,886,891,895,900,904,908,913,918,923,928,932,937,942,946,951,956,960,965,970,974,979,985,990,994,999,1003,1009,1013,1018,1022,1027,1031,1036,1041,1045,1050,1054,1060,1065,1069,1074,1077,1081,1085,1088,1092,1097,1101,1105,1110,1114,1118,1122,1127,1133,1138,1143,1148,1154,1159,1163,1167,1171,1177,1182,1185,1189,1193,1197,1202,1207,1214,1219,1227,1235,1241,1248,1254,1262,1268,1276,1282,1288,1295,1300,1304,1310,1316,1322,1327,1332,1337,1344,1349,1354,1359,1362,1366,1371,1375,1380,1385,1388,1392,1399,1404,1409,1417,1423,1429,1436,1441,1448,1454,1461,1466,1470,1474,1480,1486,1490,1495,1500,1505,1509,1513,1517,1521,1525,1530,1533,1537,1541,1544,1548,1553,1559,1566,1573,1579,1587,1594,1599,1606,1611,1616,1623,1632,1639,1645,1651,1658,1662,1665,1670,1673,1677,1681,1685,1688,1691,1696,1701,1705,1709,1712,1715,1718,1722,1727,1731,1734,1738,1744,1748,1752,1757,1761,1765,1770,1774,1778,1783,1787,1791,1796,1801,1804,1807,1811,1816,1819,1822,1826,1831,1836,1841,1846,1849,1853,1857,1861,1866,1871,1876,1880,1885,1888,1893,1898,1903,1907,1911,1916,1920,1925,1928,1931,1935,1940,1945,1950,1953,1957,1960,1964,1967,1971,1976,1980,1986,1990,1995,2002,2008,2014,2019,2022,2025,2030,2037,2042,2049,2055,2060,2065,2073,2078,2084,2091,2096,2103,2111,2118,2123,2130,2138,2142,2146,2150,2156,2162,2166,2171,2175,2179,2183],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":17,"change":173,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",2.71,2.845,2.7,-1.09,4315444.609189,13598,2.7477,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",2.94,2.975,2.74,2.75,-0.13,-4.51,3759384.730736,13552,2.8125,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",2.9,2.93,2.82,2.88,-0.01,-0.35,5394073.756817,14029,2.8885,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",2.95,3,2.855,2.89,0,3498445.593181,18811,2.8936,{"date":228,"open":222,"high":229,"low":230,"close":222,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",3.05,2.85,-0.025,-0.86,3770569.679158,17586,2.9633,{"date":237,"open":127,"high":238,"low":221,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",3.045,2.915,0.005,0.17,3245650.445948,15870,2.9314,{"date":246,"open":247,"high":248,"low":222,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",2.945,3.055,2.91,-0.02,-0.68,3047698.209762,11246,2.9545,{"date":256,"open":257,"high":258,"low":259,"close":209,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",2.92,2.98,2.86,-0.015,-0.51,2265906.048325,12524,2.9243,{"date":266,"open":267,"high":220,"low":208,"close":247,"change":260,"percent_change":261,"volume":268,"transactions":269,"vwap":270},"2026-09-25",2.96,2880336.074799,13174,2.9524,{"date":272,"open":273,"high":274,"low":211,"close":267,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",3.04,3.047,-0.12,-3.9,3509293.397828,15240,2.9415,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",3.33,3.014,3.08,-0.25,-7.51,3840270.75748,15222,3.0997,{"date":291,"open":292,"high":293,"low":294,"close":282,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",3.15,3.3599,3.1,0.23,7.42,7169599.6259,19959,3.2094,{"date":301,"open":302,"high":303,"low":273,"close":294,"change":223,"percent_change":223,"volume":304,"transactions":305,"vwap":306},"2026-09-21",3.14,3.16,2005010.639495,12729,3.0904,{"date":308,"open":309,"high":310,"low":311,"close":294,"change":223,"percent_change":223,"volume":312,"transactions":313,"vwap":314},"2026-09-18",3.09,3.11,3.02,7408966.002751,11984,3.0884,{"date":316,"open":284,"high":317,"low":248,"close":294,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",3.275,0.18,6.16,2916204.498912,16323,3.1513,{"date":324,"open":325,"high":326,"low":327,"close":257,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",3.17,3.21,2.865,-0.24,-7.59,9724427.745997,20136,2.944,{"date":334,"open":335,"high":335,"low":336,"close":303,"change":337,"percent_change":60,"volume":338,"transactions":339,"vwap":340},"2026-09-15",3.2,3.075,-0.04,2462676.295656,12790,3.1316,{"date":342,"open":343,"high":344,"low":294,"close":335,"change":20,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",3.135,3.25,2.24,2378727.838693,15169,3.1902,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",3.13,3.165,3.01,0.04,1.29,3280174.00031,13890,3.0985,{"date":360,"open":294,"high":361,"low":220,"close":309,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",3.19,-0.08,-2.52,4617543.846289,19796,3.0756,{"date":368,"open":369,"high":370,"low":303,"close":325,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",3.51,3.525,-0.28,-8.12,8653000.818497,16066,3.2963,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",3.78,3.83,3.395,3.45,-0.4,-10.39,4986001.380175,21340,3.5954,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":102,"volume":394,"transactions":395,"vwap":396},"2026-09-04",3.86,3.915,3.81,3.85,-0.07,1239920.746614,9457,3.8654,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",3.93,3.9599,3.8,3.92,0.03,0.77,2639107.181993,11938,3.9043,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",3.82,4.08,3.795,3.89,0.06,1.57,2138545.13197,12595,3.9123,{"date":420,"open":410,"high":390,"low":421,"close":379,"change":337,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",3.72,-1.03,1696810.110979,11841,3.8267,{"date":427,"open":428,"high":429,"low":88,"close":428,"change":430,"percent_change":431,"volume":432,"transactions":339,"vwap":433},"2026-08-31",3.87,3.9,-0.06,-1.53,2229042.149427,3.8348,{"date":435,"open":436,"high":437,"low":413,"close":399,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",4.05,4.115,-0.16,-3.91,2143892.167338,11779,3.9613,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":393,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",4.16,4.215,4.07,4.09,-1.68,1719193.215942,11036,4.1272,{"date":454,"open":447,"high":455,"low":456,"close":445,"change":414,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",4.19,4.04,1.46,2293828.570263,14113,4.1314,{"date":462,"open":463,"high":464,"low":392,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",3.88,4.15,4.1,0.32,8.47,3001397.191261,15006,4.0706,{"date":472,"open":413,"high":413,"low":473,"close":378,"change":201,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",3.71,-3.32,1924902.080096,13054,3.7978,{"date":479,"open":378,"high":480,"low":481,"close":482,"change":241,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",4.0951,3.74,3.91,4.55,2927257.239445,14209,3.9462,{"date":488,"open":489,"high":411,"low":490,"close":481,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",4.06,3.73,-0.36,-8.78,2741298.878261,14318,3.8006,{"date":497,"open":473,"high":498,"low":499,"close":465,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",4.12,3.67,0.47,12.95,5869898.542599,24976,4.0028,{"date":506,"open":499,"high":507,"low":508,"close":509,"change":67,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",3.68,3.5602,3.63,-1.36,2090857.478341,11913,3.637,{"date":515,"open":516,"high":517,"low":518,"close":507,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",3.52,3.695,3.4655,0.13,3.66,1660271.702907,10510,3.6408,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":275,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",3.64,3.365,3.55,-3.27,3700403.001881,21453,3.4898,{"date":534,"open":535,"high":410,"low":536,"close":499,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",3.77,3.645,-0.1,-2.65,1963787.196278,10997,3.6959,{"date":543,"open":544,"high":428,"low":421,"close":535,"change":250,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",3.79,-0.53,1683082.743516,14091,3.789,{"date":550,"open":551,"high":391,"low":552,"close":544,"change":318,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",3.65,3.54,4.99,2513683.878673,16460,3.6651,{"date":558,"open":528,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",3.69,3.44,3.61,0.09,2.56,2418158.434835,13917,3.6052,{"date":568,"open":569,"high":570,"low":571,"close":516,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",3.49,3.545,3.41,0.11,3.23,2150841.833787,15282,3.4977,{"date":578,"open":579,"high":580,"low":581,"close":571,"change":537,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",3.505,3.6209,3.37,-2.85,1829230.497328,14024,3.4567,{"date":587,"open":560,"high":552,"low":588,"close":369,"change":572,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",3.35,3.24,3007505.620166,17101,3.4833,{"date":594,"open":589,"high":595,"low":589,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",3.415,3.4,0.22,6.92,1704543.40352,12259,3.3566,{"date":603,"open":302,"high":604,"low":229,"close":605,"change":606,"percent_change":179,"volume":607,"transactions":608,"vwap":609},"2026-08-03",3.195,3.18,0.05,2488608.276016,10337,3.1586,{"date":611,"open":344,"high":612,"low":613,"close":351,"change":275,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",3.32,3.085,-3.69,2301337.697981,13612,3.1452,{"date":619,"open":325,"high":620,"low":325,"close":344,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",3.3,0.08,2.52,1647871.284711,11196,3.2402,{"date":627,"open":628,"high":629,"low":630,"close":325,"change":275,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",3.28,3.31,3.03,-3.65,3077260.988245,14830,3.1435,{"date":636,"open":344,"high":595,"low":605,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",3.29,0.01,0.3,3635556.148517,15110,3.2955,{"date":644,"open":573,"high":645,"low":573,"close":628,"change":52,"percent_change":302,"volume":646,"transactions":647,"vwap":648},"2026-07-27",3.465,3573136.975708,15857,3.3255,{"date":650,"open":326,"high":628,"low":294,"close":605,"change":173,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",-0.93,2309058.258103,10734,3.1887,{"date":656,"open":657,"high":344,"low":229,"close":326,"change":562,"percent_change":211,"volume":658,"transactions":659,"vwap":660},"2026-07-23",3.07,2235262.090759,12150,3.1851,{"date":662,"open":302,"high":605,"low":294,"close":663,"change":337,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",3.12,-1.27,1756630.856086,10702,3.1343,{"date":669,"open":663,"high":589,"low":310,"close":303,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",0.02,0.64,2101130.488872,13459,3.181,{"date":676,"open":351,"high":344,"low":248,"close":302,"change":212,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",-0.32,2039452.636078,12502,3.1248,{"date":682,"open":663,"high":605,"low":248,"close":292,"change":250,"percent_change":683,"volume":684,"transactions":9,"vwap":292},"2026-07-17",-0.63,2684800,{"date":686,"open":687,"high":688,"low":310,"close":325,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":325},"2026-07-16",3.5,3.53,-0.38,-10.7,3678500,{"date":693,"open":694,"high":551,"low":381,"close":528,"change":250,"percent_change":695,"volume":696,"transactions":9,"vwap":528},"2026-07-15",3.59,-0.56,2116300,{"date":698,"open":559,"high":559,"low":699,"close":700,"change":393,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-14",3.56,3.57,-1.92,2018600,{"date":704,"open":535,"high":378,"low":699,"close":526,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":526},"2026-07-13",-0.21,-5.45,2467700,{"date":709,"open":710,"high":711,"low":712,"close":392,"change":362,"percent_change":713,"volume":714,"transactions":9,"vwap":392},"2026-07-10",3.94,3.95,3.635,-2.04,2905000,{"date":716,"open":717,"high":411,"low":389,"close":399,"change":67,"percent_change":718,"volume":719,"transactions":9,"vwap":399},"2026-07-09",3.98,-1.26,2345400,{"date":721,"open":717,"high":722,"low":389,"close":717,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":717},"2026-07-08",4.21,-0.14,-3.4,3375700,{"date":727,"open":717,"high":728,"low":490,"close":498,"change":729,"percent_change":378,"volume":730,"transactions":9,"vwap":498},"2026-07-07",4.17,0.15,3729000,{"date":732,"open":733,"high":465,"low":734,"close":735,"change":337,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-06",3.96,3.835,3.97,-1,3415400,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",3.605,4.02,4.01,0.45,12.64,5296400,{"date":747,"open":748,"high":509,"low":749,"close":699,"change":20,"percent_change":750,"volume":751,"transactions":9,"vwap":699},"2026-07-01",3.48,3.435,2.01,2876400,{"date":753,"open":381,"high":700,"low":595,"close":569,"change":354,"percent_change":754,"volume":755,"transactions":9,"vwap":569},"2026-06-30",1.16,2350000,{"date":757,"open":758,"high":516,"low":759,"close":381,"change":403,"percent_change":760,"volume":761,"transactions":9,"vwap":381},"2026-06-29",3.43,3.39,0.88,2524100,{"date":763,"open":573,"high":528,"low":573,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",3.42,0.16,4.91,10364900,{"date":769,"open":588,"high":758,"low":326,"close":770,"change":250,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-25",3.26,-0.61,2851100,{"date":774,"open":775,"high":776,"low":589,"close":628,"change":393,"percent_change":777,"volume":778,"transactions":9,"vwap":628},"2026-06-24",3.36,3.515,-2.09,2972500,{"date":780,"open":628,"high":748,"low":628,"close":588,"change":212,"percent_change":781,"volume":782,"transactions":9,"vwap":588},"2026-06-23",-0.3,2862900,{"date":784,"open":361,"high":579,"low":785,"close":775,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":775},"2026-06-22",3.186,0.21,6.67,3762200,{"date":790,"open":294,"high":335,"low":791,"close":292,"change":572,"percent_change":792,"volume":793,"transactions":9,"vwap":292},"2026-06-18",3.025,3.62,6743900,{"date":795,"open":230,"high":796,"low":797,"close":273,"change":786,"percent_change":296,"volume":798,"transactions":9,"vwap":273},"2026-06-17",3.215,2.848,6254600,{"date":800,"open":259,"high":222,"low":16,"close":801,"change":250,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-16",2.83,-0.7,2006700,{"date":805,"open":200,"high":208,"low":199,"close":230,"change":241,"percent_change":806,"volume":807,"transactions":9,"vwap":230},"2026-06-15",6.34,2786000,{"date":809,"open":810,"high":230,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-12",2.77,2.67,2.68,-0.09,-3.25,2252500,{"date":817,"open":210,"high":211,"low":199,"close":810,"change":67,"percent_change":818,"volume":819,"transactions":9,"vwap":810},"2026-06-11",-1.77,2952000,{"date":821,"open":822,"high":823,"low":822,"close":210,"change":223,"percent_change":223,"volume":824,"transactions":9,"vwap":210},"2026-06-10",2.76,2.909,2679700,{"date":826,"open":827,"high":239,"low":828,"close":210,"change":519,"percent_change":829,"volume":830,"transactions":9,"vwap":210},"2026-06-09",2.73,2.645,4.83,8767100,{"date":832,"open":199,"high":833,"low":26,"close":834,"change":638,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-08",2.745,2.69,0.37,3344200,{"date":838,"open":209,"high":219,"low":19,"close":812,"change":371,"percent_change":839,"volume":840,"transactions":9,"vwap":812},"2026-06-05",-9.46,4682400,{"date":842,"open":351,"high":344,"low":197,"close":267,"change":438,"percent_change":843,"volume":844,"transactions":9,"vwap":267},"2026-06-04",-5.13,4219900,{"date":846,"open":573,"high":344,"low":336,"close":663,"change":275,"percent_change":847,"volume":848,"transactions":9,"vwap":663},"2026-06-03",-3.7,2585400,{"date":850,"open":292,"high":628,"low":229,"close":589,"change":403,"percent_change":851,"volume":852,"transactions":9,"vwap":589},"2026-06-02",0.93,3216700,{"date":854,"open":637,"high":855,"low":302,"close":326,"change":813,"percent_change":856,"volume":857,"transactions":9,"vwap":326},"2026-06-01",3.375,-2.73,3401900,{"date":859,"open":351,"high":282,"low":657,"close":620,"change":241,"percent_change":860,"volume":861,"transactions":9,"vwap":620},"2026-05-29",5.43,5008600,{"date":863,"open":273,"high":604,"low":258,"close":351,"change":20,"percent_change":864,"volume":865,"transactions":9,"vwap":351},"2026-05-28",2.29,6174000,{"date":867,"open":868,"high":573,"low":353,"close":868,"change":638,"percent_change":73,"volume":869,"transactions":9,"vwap":868},"2026-05-27",3.06,3540100,{"date":871,"open":284,"high":325,"low":127,"close":229,"change":250,"percent_change":872,"volume":873,"transactions":9,"vwap":229},"2026-05-26",-0.65,4075500,{"date":875,"open":361,"high":876,"low":868,"close":657,"change":362,"percent_change":877,"volume":878,"transactions":9,"vwap":657},"2026-05-22",3.245,-2.54,4182200,{"date":880,"open":229,"high":605,"low":353,"close":292,"change":354,"percent_change":355,"volume":881,"transactions":9,"vwap":292},"2026-05-21",2070200,{"date":883,"open":868,"high":352,"low":868,"close":310,"change":606,"percent_change":884,"volume":885,"transactions":9,"vwap":310},"2026-05-20",1.63,2944200,{"date":887,"open":127,"high":888,"low":249,"close":868,"change":670,"percent_change":889,"volume":890,"transactions":9,"vwap":868},"2026-05-19",3.145,0.66,3389500,{"date":892,"open":657,"high":292,"low":258,"close":273,"change":173,"percent_change":893,"volume":894,"transactions":9,"vwap":273},"2026-05-18",-0.98,2950300,{"date":896,"open":229,"high":310,"low":897,"close":657,"change":393,"percent_change":898,"volume":899,"transactions":9,"vwap":657},"2026-05-15",2.955,-2.23,3701800,{"date":901,"open":573,"high":628,"low":284,"close":302,"change":430,"percent_change":902,"volume":903,"transactions":9,"vwap":302},"2026-05-14",-1.88,22775900,{"date":905,"open":344,"high":620,"low":229,"close":335,"change":430,"percent_change":906,"volume":907,"transactions":9,"vwap":335},"2026-05-13",-1.84,4248300,{"date":909,"open":516,"high":910,"low":876,"close":770,"change":781,"percent_change":911,"volume":912,"transactions":9,"vwap":770},"2026-05-12",3.585,-8.43,4527100,{"date":914,"open":700,"high":915,"low":369,"close":699,"change":606,"percent_change":916,"volume":917,"transactions":9,"vwap":699},"2026-05-11",3.75,1.42,2270300,{"date":919,"open":381,"high":920,"low":560,"close":369,"change":638,"percent_change":921,"volume":922,"transactions":9,"vwap":369},"2026-05-08",3.58,0.29,1635200,{"date":924,"open":792,"high":925,"low":560,"close":687,"change":723,"percent_change":926,"volume":927,"transactions":9,"vwap":687},"2026-05-07",3.621,-3.85,2137200,{"date":929,"open":569,"high":473,"low":748,"close":526,"change":729,"percent_change":930,"volume":931,"transactions":9,"vwap":526},"2026-05-06",4.3,3566400,{"date":933,"open":934,"high":699,"low":581,"close":569,"change":621,"percent_change":935,"volume":936,"transactions":9,"vwap":569},"2026-05-05",3.47,2.35,1670000,{"date":938,"open":344,"high":764,"low":344,"close":571,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":571},"2026-05-04",0.14,4.28,1762400,{"date":943,"open":629,"high":612,"low":605,"close":944,"change":250,"percent_change":771,"volume":945,"transactions":9,"vwap":944},"2026-05-01",3.27,1609700,{"date":947,"open":944,"high":571,"low":948,"close":637,"change":354,"percent_change":949,"volume":950,"transactions":9,"vwap":637},"2026-04-30",3.222,1.23,2972400,{"date":952,"open":953,"high":953,"low":238,"close":344,"change":537,"percent_change":954,"volume":955,"transactions":9,"vwap":344},"2026-04-29",3.325,-2.99,3977600,{"date":957,"open":770,"high":958,"low":344,"close":588,"change":562,"percent_change":822,"volume":959,"transactions":9,"vwap":588},"2026-04-28",3.38,2346600,{"date":961,"open":628,"high":962,"low":361,"close":770,"change":173,"percent_change":963,"volume":964,"transactions":9,"vwap":770},"2026-04-27",3.46,-0.91,2872500,{"date":966,"open":764,"high":934,"low":589,"close":637,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":637},"2026-04-24",-0.15,-4.36,2722600,{"date":971,"open":507,"high":490,"low":775,"close":560,"change":285,"percent_change":972,"volume":973,"transactions":9,"vwap":560},"2026-04-23",-6.78,2883300,{"date":975,"open":481,"high":378,"low":976,"close":559,"change":212,"percent_change":977,"volume":978,"transactions":9,"vwap":559},"2026-04-22",3.595,-0.27,2321700,{"date":980,"open":410,"high":399,"low":981,"close":982,"change":275,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-21",3.615,3.7,-3.14,4052900,{"date":986,"open":962,"high":735,"low":987,"close":410,"change":639,"percent_change":988,"volume":989,"transactions":9,"vwap":410},"2026-04-20",3.382,8.52,5264700,{"date":991,"open":699,"high":509,"low":579,"close":516,"change":606,"percent_change":992,"volume":993,"transactions":9,"vwap":516},"2026-04-17",1.44,3260000,{"date":995,"open":381,"high":748,"low":996,"close":934,"change":403,"percent_change":997,"volume":998,"transactions":9,"vwap":934},"2026-04-16",3.355,0.87,2058400,{"date":1000,"open":516,"high":481,"low":282,"close":560,"change":337,"percent_change":1001,"volume":1002,"transactions":9,"vwap":560},"2026-04-15",-1.15,4278100,{"date":1004,"open":1005,"high":411,"low":571,"close":748,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":748},"2026-04-14",3.99,0.27,8.41,16419100,{"date":1010,"open":868,"high":1011,"low":868,"close":326,"change":168,"percent_change":463,"volume":1012,"transactions":9,"vwap":326},"2026-04-13",3.285,4689400,{"date":1014,"open":302,"high":1015,"low":229,"close":309,"change":173,"percent_change":1016,"volume":1017,"transactions":9,"vwap":309},"2026-04-10",3.175,-0.96,1380100,{"date":1019,"open":303,"high":589,"low":294,"close":663,"change":813,"percent_change":1020,"volume":1021,"transactions":9,"vwap":663},"2026-04-09",-2.8,1584100,{"date":1023,"open":1024,"high":571,"low":325,"close":326,"change":414,"percent_change":1025,"volume":1026,"transactions":9,"vwap":326},"2026-04-08",3.302,1.9,2081700,{"date":1028,"open":303,"high":796,"low":353,"close":292,"change":393,"percent_change":1029,"volume":1030,"transactions":9,"vwap":292},"2026-04-07",-2.17,2146500,{"date":1032,"open":335,"high":775,"low":1015,"close":1033,"change":670,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-06",3.22,0.62,1744200,{"date":1037,"open":249,"high":796,"low":1038,"close":335,"change":729,"percent_change":1039,"volume":1040,"transactions":9,"vwap":335},"2026-04-02",2.87,4.92,3285500,{"date":1042,"open":219,"high":310,"low":197,"close":229,"change":241,"percent_change":1043,"volume":1044,"transactions":9,"vwap":229},"2026-04-01",5.9,3004100,{"date":1046,"open":16,"high":249,"low":200,"close":211,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":211},"2026-03-31",0.2,7.46,3473200,{"date":1051,"open":1052,"high":189,"low":19,"close":812,"change":813,"percent_change":814,"volume":1053,"transactions":9,"vwap":812},"2026-03-30",2.825,3347200,{"date":1055,"open":353,"high":1056,"low":810,"close":810,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":810},"2026-03-27",3.066,-0.26,-8.58,2587000,{"date":1061,"open":273,"high":1015,"low":1062,"close":630,"change":393,"percent_change":1063,"volume":1064,"transactions":9,"vwap":630},"2026-03-26",2.99,-2.26,1792600,{"date":1066,"open":198,"high":361,"low":1067,"close":294,"change":318,"percent_change":319,"volume":1068,"transactions":9,"vwap":294},"2026-03-25",2.961,3300700,{"date":1070,"open":294,"high":294,"low":259,"close":257,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":257},"2026-03-24",-0.2,-6.41,4529400,{"date":1075,"open":605,"high":344,"low":294,"close":663,"change":638,"percent_change":466,"volume":1076,"transactions":9,"vwap":663},"2026-03-23",1424100,{"date":1078,"open":325,"high":282,"low":294,"close":310,"change":430,"percent_change":1079,"volume":1080,"transactions":9,"vwap":310},"2026-03-20",-1.89,9276800,{"date":1082,"open":868,"high":589,"low":630,"close":325,"change":354,"percent_change":1083,"volume":1084,"transactions":9,"vwap":325},"2026-03-19",1.28,2646800,{"date":1086,"open":326,"high":573,"low":309,"close":351,"change":813,"percent_change":1020,"volume":1087,"transactions":9,"vwap":351},"2026-03-18",2173700,{"date":1089,"open":944,"high":953,"low":1090,"close":1033,"change":67,"percent_change":431,"volume":1091,"transactions":9,"vwap":1033},"2026-03-17",3.205,1787800,{"date":1093,"open":596,"high":1094,"low":344,"close":944,"change":813,"percent_change":1095,"volume":1096,"transactions":9,"vwap":944},"2026-03-16",3.447,-2.68,2174900,{"date":1098,"open":361,"high":958,"low":605,"close":775,"change":1006,"percent_change":1099,"volume":1100,"transactions":9,"vwap":775},"2026-03-13",8.74,4554100,{"date":1102,"open":303,"high":303,"low":220,"close":309,"change":430,"percent_change":1103,"volume":1104,"transactions":9,"vwap":309},"2026-03-12",-1.9,3748000,{"date":1106,"open":770,"high":628,"low":1107,"close":292,"change":723,"percent_change":1108,"volume":1109,"transactions":9,"vwap":292},"2026-03-11",3.124,-4.26,2244800,{"date":1111,"open":958,"high":748,"low":876,"close":637,"change":337,"percent_change":1112,"volume":1113,"transactions":9,"vwap":637},"2026-03-10",-1.2,2428300,{"date":1115,"open":284,"high":588,"low":273,"close":282,"change":318,"percent_change":1116,"volume":1117,"transactions":9,"vwap":282},"2026-03-09",5.71,2909100,{"date":1119,"open":588,"high":571,"low":657,"close":292,"change":1057,"percent_change":1120,"volume":1121,"transactions":9,"vwap":292},"2026-03-06",-7.62,3828900,{"date":1123,"open":463,"high":463,"low":596,"close":571,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":571},"2026-03-05",-0.41,-10.73,3949200,{"date":1128,"open":1129,"high":1130,"low":551,"close":410,"change":1131,"percent_change":1020,"volume":1132,"transactions":9,"vwap":410},"2026-03-04",3.84,4,-0.11,2764000,{"date":1134,"open":735,"high":436,"low":410,"close":399,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":399},"2026-03-03",-0.22,-5.3,2183700,{"date":1139,"open":1130,"high":1140,"low":1005,"close":464,"change":430,"percent_change":1141,"volume":1142,"transactions":9,"vwap":464},"2026-03-02",4.25,-1.43,1933900,{"date":1144,"open":498,"high":1145,"low":411,"close":722,"change":430,"percent_change":1146,"volume":1147,"transactions":9,"vwap":722},"2026-02-27",4.26,-1.41,1690900,{"date":1149,"open":728,"high":1150,"low":742,"close":1151,"change":52,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-26",4.29,4.27,2.4,1983700,{"date":1155,"open":1151,"high":1156,"low":464,"close":728,"change":430,"percent_change":1157,"volume":1158,"transactions":9,"vwap":728},"2026-02-25",4.45,-1.42,1431600,{"date":1160,"open":448,"high":930,"low":448,"close":1161,"change":765,"percent_change":399,"volume":1162,"transactions":9,"vwap":1161},"2026-02-24",4.23,1388000,{"date":1164,"open":735,"high":728,"low":733,"close":447,"change":414,"percent_change":1165,"volume":1166,"transactions":9,"vwap":447},"2026-02-23",1.5,1205200,{"date":1168,"open":448,"high":1169,"low":711,"close":742,"change":201,"percent_change":983,"volume":1170,"transactions":9,"vwap":742},"2026-02-20",4.175,1845700,{"date":1172,"open":711,"high":1173,"low":410,"close":1174,"change":786,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-19",4.18,4.14,5.34,1900100,{"date":1178,"open":379,"high":1179,"low":401,"close":399,"change":621,"percent_change":1180,"volume":1181,"transactions":9,"vwap":399},"2026-02-18",3.948,2.08,2131900,{"date":1183,"open":410,"high":413,"low":982,"close":392,"change":223,"percent_change":223,"volume":1184,"transactions":9,"vwap":392},"2026-02-17",2038900,{"date":1186,"open":392,"high":717,"low":401,"close":392,"change":414,"percent_change":1187,"volume":1188,"transactions":9,"vwap":392},"2026-02-13",1.58,1498600,{"date":1190,"open":402,"high":710,"low":421,"close":544,"change":813,"percent_change":1191,"volume":1192,"transactions":9,"vwap":544},"2026-02-12",-2.32,1656500,{"date":1194,"open":413,"high":710,"low":421,"close":463,"change":670,"percent_change":1195,"volume":1196,"transactions":9,"vwap":463},"2026-02-11",0.52,1724200,{"date":1198,"open":456,"high":1199,"low":379,"close":389,"change":723,"percent_change":1200,"volume":1201,"transactions":9,"vwap":389},"2026-02-10",4.095,-3.5,1767700,{"date":1203,"open":429,"high":1204,"low":410,"close":1130,"change":20,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1130},"2026-02-09",4.03,1.78,2055300,{"date":1208,"open":559,"high":1209,"low":1210,"close":399,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":399},"2026-02-06",3.995,3.685,0.38,10.7,3273600,{"date":1215,"open":1130,"high":447,"low":688,"close":528,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":528},"2026-02-05",-0.52,-12.78,3609700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":447,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":447},"2026-02-04",4.41,4.42,4.055,-0.34,-7.71,2671600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1221,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1221},"2026-02-03",4.59,4.691,4.24,-0.18,-3.92,1644100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1229,"change":765,"percent_change":561,"volume":1240,"transactions":9,"vwap":1229},"2026-02-02",4.37,4.65,4.274,1847900,{"date":1242,"open":1243,"high":1244,"low":1221,"close":1245,"change":1246,"percent_change":847,"volume":1247,"transactions":9,"vwap":1245},"2026-01-30",4.52,4.625,4.43,-0.17,2221200,{"date":1249,"open":1250,"high":1251,"low":1229,"close":28,"change":967,"percent_change":1252,"volume":1253,"transactions":9,"vwap":28},"2026-01-29",4.72,4.86,-3.16,2000900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1135,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-28",5,5.02,4.74,4.75,-4.43,2391700,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1047,"percent_change":455,"volume":1267,"transactions":9,"vwap":1266},"2026-01-27",4.79,5.2,4.97,2032100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":430,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-26",4.8,4.88,4.61,4.77,-1.24,2103900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":829,"change":1246,"percent_change":724,"volume":1281,"transactions":9,"vwap":829},"2026-01-23",4.98,5.12,4.82,2128900,{"date":1283,"open":1280,"high":1265,"low":1284,"close":1256,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1256},"2026-01-22",4.71,0.24,5.04,4045600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":318,"percent_change":399,"volume":1294,"transactions":9,"vwap":1293},"2026-01-21",4.58,4.865,4.553,4.76,2276900,{"date":1296,"open":1297,"high":1284,"low":1298,"close":1290,"change":223,"percent_change":223,"volume":1299,"transactions":9,"vwap":1290},"2026-01-20",4.44,4.36,3053800,{"date":1301,"open":1259,"high":829,"low":483,"close":1290,"change":813,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1290},"2026-01-16",-1.93,2785300,{"date":1305,"open":1259,"high":829,"low":1306,"close":1307,"change":393,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-15",4.595,4.67,-1.48,2819000,{"date":1311,"open":1312,"high":1039,"low":1313,"close":1258,"change":354,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1258},"2026-01-14",4.68,4.63,0.85,2375400,{"date":1317,"open":1272,"high":1318,"low":1237,"close":1319,"change":168,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-13",4.785,4.7,2.62,2402700,{"date":1323,"open":1243,"high":1313,"low":1324,"close":1290,"change":670,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1290},"2026-01-12",4.395,0.44,2031900,{"date":1328,"open":1329,"high":1230,"low":1245,"close":1330,"change":354,"percent_change":760,"volume":1331,"transactions":9,"vwap":1330},"2026-01-09",4.57,4.56,2564700,{"date":1333,"open":1319,"high":766,"low":1334,"close":1243,"change":705,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1243},"2026-01-08",4.51,-4.44,2846500,{"date":1338,"open":1222,"high":1339,"low":1340,"close":1341,"change":835,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-07",4.835,4.4,4.73,8.49,2850400,{"date":1345,"open":489,"high":1346,"low":436,"close":1298,"change":639,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1298},"2026-01-06",4.48,7.39,3344700,{"date":1350,"open":722,"high":1351,"low":742,"close":489,"change":201,"percent_change":1352,"volume":1353,"transactions":9,"vwap":489},"2026-01-05",4.376,-3.1,2789500,{"date":1355,"open":1356,"high":1357,"low":741,"close":455,"change":168,"percent_change":219,"volume":1358,"transactions":9,"vwap":455},"2026-01-02",4.13,4.2,1494000,{"date":1360,"open":456,"high":1199,"low":399,"close":447,"change":212,"percent_change":285,"volume":1361,"transactions":9,"vwap":447},"2025-12-31",2718700,{"date":1363,"open":498,"high":1169,"low":1204,"close":411,"change":337,"percent_change":1364,"volume":1365,"transactions":9,"vwap":411},"2025-12-30",-0.97,2266800,{"date":1367,"open":1298,"high":1340,"low":465,"close":498,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":498},"2025-12-29",-0.29,-6.58,2843300,{"date":1372,"open":1243,"high":1243,"low":1373,"close":1221,"change":275,"percent_change":538,"volume":1374,"transactions":9,"vwap":1221},"2025-12-26",4.33,1753100,{"date":1376,"open":1243,"high":483,"low":1377,"close":1378,"change":223,"percent_change":223,"volume":1379,"transactions":9,"vwap":1378},"2025-12-24",4.425,4.53,1011900,{"date":1381,"open":1382,"high":1229,"low":1245,"close":1378,"change":337,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1378},"2025-12-23",4.54,-0.88,2146300,{"date":1386,"open":1245,"high":1341,"low":1340,"close":1329,"change":786,"percent_change":1280,"volume":1387,"transactions":9,"vwap":1329},"2025-12-22",3115900,{"date":1389,"open":1382,"high":1307,"low":1298,"close":1298,"change":723,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1298},"2025-12-19",-3.11,10755700,{"date":1393,"open":766,"high":1394,"low":1395,"close":1396,"change":371,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-18",5.05,4.46,4.5,-5.86,4452700,{"date":1400,"open":1256,"high":1286,"low":1258,"close":1401,"change":1135,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-17",4.78,-4.4,4470000,{"date":1405,"open":1256,"high":1406,"low":1251,"close":1256,"change":362,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1256},"2025-12-16",5.29,-1.57,5540600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":430,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-15",5.16,5.36,5.01,5.08,-1.17,8153000,{"date":1418,"open":1256,"high":1419,"low":1291,"close":1420,"change":939,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-12",5.35,5.14,2.8,8110600,{"date":1424,"open":1039,"high":1425,"low":1426,"close":1256,"change":414,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1256},"2025-12-11",5.11,4.852,1.21,4708800,{"date":1430,"open":930,"high":1431,"low":1432,"close":1433,"change":136,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-10",4.96,4.252,4.94,13.56,5354300,{"date":1437,"open":1229,"high":1258,"low":1373,"close":1438,"change":371,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-09",4.35,-6.05,4229800,{"date":1442,"open":1443,"high":1444,"low":1272,"close":1313,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1313},"2025-12-08",5.37,5.427,-0.5,-9.75,5082600,{"date":1449,"open":1450,"high":1451,"low":1271,"close":1452,"change":67,"percent_change":1364,"volume":1453,"transactions":9,"vwap":1452},"2025-12-05",5.15,5.18,5.13,5898000,{"date":1455,"open":1456,"high":1457,"low":1221,"close":1451,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1451},"2025-12-04",4.47,5.49,0.71,15.88,11176700,{"date":1462,"open":1204,"high":1243,"low":1130,"close":1456,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1456},"2025-12-03",0.5,12.59,4931400,{"date":1467,"open":436,"high":1438,"low":733,"close":735,"change":173,"percent_change":1468,"volume":1469,"transactions":9,"vwap":735},"2025-12-02",-0.75,5811400,{"date":1471,"open":1357,"high":940,"low":399,"close":1130,"change":781,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1130},"2025-12-01",-6.98,5435200,{"date":1475,"open":1223,"high":1476,"low":1005,"close":930,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":930},"2025-11-28",4.32,0.28,6.97,3920700,{"date":1481,"open":688,"high":1482,"low":381,"close":741,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":741},"2025-11-26",4.242,0.51,14.53,9700300,{"date":1487,"open":792,"high":559,"low":380,"close":369,"change":173,"percent_change":1488,"volume":1489,"transactions":9,"vwap":369},"2025-11-25",-0.85,3982800,{"date":1491,"open":775,"high":700,"low":775,"close":552,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":552},"2025-11-24",0.25,7.6,3614800,{"date":1496,"open":326,"high":1497,"low":303,"close":637,"change":414,"percent_change":1498,"volume":1499,"transactions":9,"vwap":637},"2025-11-21",3.378,1.86,2989000,{"date":1501,"open":516,"high":1502,"low":335,"close":573,"change":1246,"percent_change":1503,"volume":1504,"transactions":9,"vwap":573},"2025-11-20",3.6,-5,4121100,{"date":1506,"open":569,"high":1502,"low":775,"close":596,"change":201,"percent_change":1507,"volume":1508,"transactions":9,"vwap":596},"2025-11-19",-3.68,2560100,{"date":1510,"open":561,"high":526,"low":759,"close":688,"change":1131,"percent_change":1511,"volume":1512,"transactions":9,"vwap":688},"2025-11-18",-3.02,3639900,{"date":1514,"open":710,"high":717,"low":528,"close":526,"change":213,"percent_change":1515,"volume":1516,"transactions":9,"vwap":526},"2025-11-17",-8.77,4424300,{"date":1518,"open":369,"high":465,"low":369,"close":1005,"change":73,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1005},"2025-11-14",9.02,4179900,{"date":1522,"open":1130,"high":436,"low":551,"close":520,"change":382,"percent_change":1523,"volume":1524,"transactions":9,"vwap":520},"2025-11-13",-9.85,4396500,{"date":1526,"open":1476,"high":1527,"low":1223,"close":489,"change":1232,"percent_change":1528,"volume":1529,"transactions":9,"vwap":489},"2025-11-12",4.39,-4.25,3053300,{"date":1531,"open":411,"high":1151,"low":1130,"close":1231,"change":168,"percent_change":249,"volume":1532,"transactions":9,"vwap":1231},"2025-11-11",2686900,{"date":1534,"open":1161,"high":1535,"low":711,"close":498,"change":403,"percent_change":151,"volume":1536,"transactions":9,"vwap":498},"2025-11-10",4.38,3450800,{"date":1538,"open":482,"high":1173,"low":551,"close":448,"change":354,"percent_change":1539,"volume":1540,"transactions":9,"vwap":448},"2025-11-07",0.99,5469300,{"date":1542,"open":741,"high":446,"low":717,"close":436,"change":173,"percent_change":96,"volume":1543,"transactions":9,"vwap":436},"2025-11-06",3263500,{"date":1545,"open":722,"high":930,"low":436,"close":411,"change":393,"percent_change":1546,"volume":1547,"transactions":9,"vwap":411},"2025-11-05",-1.69,5258500,{"date":1549,"open":1237,"high":1329,"low":1550,"close":464,"change":158,"percent_change":1551,"volume":1552,"transactions":9,"vwap":464},"2025-11-04",4.11,-9.19,3966000,{"date":1554,"open":1555,"high":1256,"low":1556,"close":1329,"change":689,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1329},"2025-11-03",4.87,4.465,-7.68,4280600,{"date":1560,"open":1561,"high":1562,"low":1264,"close":1563,"change":606,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-31",4.89,4.995,4.95,1.02,4391800,{"date":1567,"open":1568,"high":1569,"low":1271,"close":1570,"change":38,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-30",5.46,5.55,4.9,-8.75,4833000,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1443,"change":1135,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1443},"2025-10-29",5.58,5.22,-3.94,4102400,{"date":1580,"open":1581,"high":1582,"low":1265,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-10-28",5.27,5.63,5.59,0.34,6.48,3208300,{"date":1588,"open":1589,"high":1590,"low":1279,"close":1591,"change":1224,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-27",5.6,5.7,5.25,-6.08,4662400,{"date":1595,"open":1596,"high":1043,"low":1597,"close":1583,"change":223,"percent_change":223,"volume":1598,"transactions":9,"vwap":1583},"2025-10-24",5.8,5.5,3636700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1583,"change":562,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1583},"2025-10-23",5.57,5.69,5.41,1.64,4471800,{"date":1607,"open":1608,"high":1583,"low":1609,"close":1597,"change":705,"percent_change":1507,"volume":1610,"transactions":9,"vwap":1597},"2025-10-22",5.47,5.192,5892000,{"date":1612,"open":1569,"high":1613,"low":1614,"close":1116,"change":729,"percent_change":190,"volume":1615,"transactions":9,"vwap":1116},"2025-10-21",5.795,5.39,6171600,{"date":1617,"open":1618,"high":1602,"low":1279,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-20",5.19,5.56,0.53,10.54,8624200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-10-17",5.225,5.33,4.81,5.03,-0.275,-5.18,8342300,{"date":1633,"open":1634,"high":1635,"low":1591,"close":1636,"change":1637,"percent_change":383,"volume":1638,"transactions":9,"vwap":1636},"2025-10-16",6.06,6.3,5.305,-0.615,14788900,{"date":1640,"open":1334,"high":25,"low":1396,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-15",5.92,1.47,33.03,36027600,{"date":1646,"open":1145,"high":1647,"low":722,"close":1156,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1156},"2025-10-14",4.64,0.105,2.42,2509100,{"date":1652,"open":1438,"high":1395,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-13",4.195,4.345,0.025,0.58,2662100,{"date":1659,"open":1396,"high":1378,"low":465,"close":1476,"change":201,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1476},"2025-10-10",-2.92,4691800,{"date":1663,"open":1382,"high":1250,"low":1245,"close":1156,"change":362,"percent_change":818,"volume":1664,"transactions":9,"vwap":1156},"2025-10-09",4196100,{"date":1666,"open":498,"high":1280,"low":465,"close":1378,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1378},"2025-10-08",0.41,9.95,5798100,{"date":1671,"open":722,"high":1145,"low":1130,"close":498,"change":337,"percent_change":1016,"volume":1672,"transactions":9,"vwap":498},"2025-10-07",4106500,{"date":1674,"open":1204,"high":1675,"low":742,"close":445,"change":1047,"percent_change":1394,"volume":1676,"transactions":9,"vwap":445},"2025-10-06",4.22,2781100,{"date":1678,"open":741,"high":498,"low":1679,"close":733,"change":212,"percent_change":285,"volume":1680,"transactions":9,"vwap":733},"2025-10-03",3.881,2387700,{"date":1682,"open":535,"high":717,"low":915,"close":735,"change":1006,"percent_change":1683,"volume":1684,"transactions":9,"vwap":735},"2025-10-02",7.3,5391400,{"date":1686,"open":552,"high":88,"low":516,"close":982,"change":729,"percent_change":1161,"volume":1687,"transactions":9,"vwap":982},"2025-10-01",2288800,{"date":1689,"open":688,"high":910,"low":764,"close":528,"change":638,"percent_change":1477,"volume":1690,"transactions":9,"vwap":528},"2025-09-30",2228900,{"date":1692,"open":581,"high":1693,"low":628,"close":552,"change":1047,"percent_change":1694,"volume":1695,"transactions":9,"vwap":552},"2025-09-29",3.575,5.99,2864900,{"date":1697,"open":759,"high":569,"low":953,"close":1698,"change":67,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-26",3.34,-1.47,3970800,{"date":1702,"open":380,"high":758,"low":629,"close":759,"change":250,"percent_change":1703,"volume":1704,"transactions":9,"vwap":759},"2025-09-25",-0.59,1968200,{"date":1706,"open":588,"high":920,"low":1707,"close":571,"change":729,"percent_change":28,"volume":1708,"transactions":9,"vwap":571},"2025-09-24",3.335,3129000,{"date":1710,"open":344,"high":775,"low":1033,"close":770,"change":638,"percent_change":117,"volume":1711,"transactions":9,"vwap":770},"2025-09-23",2229600,{"date":1713,"open":229,"high":637,"low":209,"close":344,"change":765,"percent_change":1451,"volume":1714,"transactions":9,"vwap":344},"2025-09-22",3109100,{"date":1716,"open":629,"high":588,"low":657,"close":309,"change":1071,"percent_change":1592,"volume":1717,"transactions":9,"vwap":309},"2025-09-19",13041600,{"date":1719,"open":294,"high":581,"low":294,"close":637,"change":1492,"percent_change":1720,"volume":1721,"transactions":9,"vwap":637},"2025-09-18",8.22,4881800,{"date":1723,"open":310,"high":361,"low":1724,"close":273,"change":430,"percent_change":1725,"volume":1726,"transactions":9,"vwap":273},"2025-09-17",2.995,-1.94,2676900,{"date":1728,"open":344,"high":628,"low":309,"close":294,"change":201,"percent_change":1729,"volume":1730,"transactions":9,"vwap":294},"2025-09-16",-4.02,2309600,{"date":1732,"open":770,"high":282,"low":657,"close":573,"change":638,"percent_change":117,"volume":1733,"transactions":9,"vwap":573},"2025-09-15",4540800,{"date":1735,"open":596,"high":596,"low":605,"close":1033,"change":1232,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1033},"2025-09-12",-5.29,3002500,{"date":1739,"open":249,"high":595,"low":1740,"close":596,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":596},"2025-09-11",2.905,0.49,16.84,5587700,{"date":1745,"open":630,"high":273,"low":327,"close":249,"change":1131,"percent_change":1746,"volume":1747,"transactions":9,"vwap":249},"2025-09-10",-3.64,3842700,{"date":1749,"open":353,"high":630,"low":257,"close":311,"change":670,"percent_change":1750,"volume":1751,"transactions":9,"vwap":311},"2025-09-09",0.67,2076700,{"date":1753,"open":1754,"high":1754,"low":208,"close":220,"change":354,"percent_change":1755,"volume":1756,"transactions":9,"vwap":220},"2025-09-08",3.028,1.35,2567500,{"date":1758,"open":127,"high":220,"low":230,"close":267,"change":250,"percent_change":1759,"volume":1760,"transactions":9,"vwap":267},"2025-09-05",-0.67,3614600,{"date":1762,"open":1062,"high":1062,"low":230,"close":258,"change":212,"percent_change":1763,"volume":1764,"transactions":9,"vwap":258},"2025-09-04",-0.33,2211100,{"date":1766,"open":1767,"high":353,"low":810,"close":1062,"change":729,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1062},"2025-09-03",2.84,5.28,3953500,{"date":1771,"open":353,"high":613,"low":210,"close":1767,"change":1135,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1767},"2025-09-02",-7.19,4436000,{"date":1775,"open":630,"high":292,"low":220,"close":868,"change":606,"percent_change":1776,"volume":1777,"transactions":9,"vwap":868},"2025-08-29",1.66,3284500,{"date":1779,"open":759,"high":1780,"low":258,"close":353,"change":491,"percent_change":1781,"volume":1782,"transactions":9,"vwap":353},"2025-08-28",3.419,-10.68,8695300,{"date":1784,"open":589,"high":569,"low":326,"close":581,"change":729,"percent_change":1785,"volume":1786,"transactions":9,"vwap":581},"2025-08-27",4.66,4569200,{"date":1788,"open":588,"high":958,"low":292,"close":1033,"change":201,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1033},"2025-08-26",-3.88,6605900,{"date":1792,"open":920,"high":520,"low":588,"close":588,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":588},"2025-08-25",-0.23,-6.42,3032500,{"date":1797,"open":551,"high":1798,"low":1799,"close":920,"change":250,"percent_change":695,"volume":1800,"transactions":9,"vwap":920},"2025-08-22",3.775,3.551,3676200,{"date":1802,"open":962,"high":981,"low":282,"close":1502,"change":519,"percent_change":915,"volume":1803,"transactions":9,"vwap":1502},"2025-08-21",2507500,{"date":1805,"open":596,"high":687,"low":589,"close":934,"change":638,"percent_change":921,"volume":1806,"transactions":9,"vwap":934},"2025-08-20",4893800,{"date":1808,"open":958,"high":569,"low":589,"close":962,"change":414,"percent_change":1809,"volume":1810,"transactions":9,"vwap":962},"2025-08-19",1.76,4569400,{"date":1812,"open":282,"high":1813,"low":944,"close":596,"change":20,"percent_change":1814,"volume":1815,"transactions":9,"vwap":596},"2025-08-18",3.475,2.1,4851100,{"date":1817,"open":571,"high":595,"low":637,"close":282,"change":537,"percent_change":1660,"volume":1818,"transactions":9,"vwap":282},"2025-08-15",6149700,{"date":1820,"open":628,"high":962,"low":589,"close":758,"change":52,"percent_change":220,"volume":1821,"transactions":9,"vwap":758},"2025-08-14",4438200,{"date":1823,"open":303,"high":596,"low":310,"close":282,"change":597,"percent_change":1824,"volume":1825,"transactions":9,"vwap":282},"2025-08-13",7.07,5985500,{"date":1827,"open":208,"high":325,"low":230,"close":310,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":310},"2025-08-12",0.19,6.51,7472700,{"date":1832,"open":258,"high":1833,"low":230,"close":257,"change":362,"percent_change":1834,"volume":1835,"transactions":9,"vwap":257},"2025-08-11",3.0050001,-2.67,6034300,{"date":1837,"open":229,"high":1838,"low":219,"close":220,"change":403,"percent_change":1839,"volume":1840,"transactions":9,"vwap":220},"2025-08-08",3.255,1.01,8489900,{"date":1842,"open":1838,"high":612,"low":211,"close":127,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":127},"2025-08-07",-1.28,-30.12,31400800,{"date":1847,"open":940,"high":940,"low":448,"close":1140,"change":212,"percent_change":1793,"volume":1848,"transactions":9,"vwap":1140},"2025-08-06",2545700,{"date":1850,"open":1150,"high":1851,"low":1173,"close":1145,"change":403,"percent_change":1458,"volume":1852,"transactions":9,"vwap":1145},"2025-08-05",4.365,2431700,{"date":1854,"open":711,"high":930,"low":392,"close":1161,"change":466,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1161},"2025-08-04",8.18,3672600,{"date":1858,"open":710,"high":1859,"low":389,"close":482,"change":967,"percent_change":614,"volume":1860,"transactions":9,"vwap":482},"2025-08-01",4.065,4047800,{"date":1862,"open":1863,"high":930,"low":456,"close":489,"change":781,"percent_change":1864,"volume":1865,"transactions":9,"vwap":489},"2025-07-31",4.295,-6.88,3580500,{"date":1867,"open":1222,"high":1868,"low":1476,"close":1298,"change":813,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1298},"2025-07-30",4.699,-2.02,3281000,{"date":1872,"open":1271,"high":1271,"low":1535,"close":1156,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1156},"2025-07-29",-0.43,-8.81,5200100,{"date":1877,"open":1278,"high":1878,"low":1280,"close":1271,"change":393,"percent_change":1146,"volume":1879,"transactions":9,"vwap":1271},"2025-07-28",5.079,4330900,{"date":1881,"open":1451,"high":1265,"low":1882,"close":1563,"change":1232,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1563},"2025-07-25",4.715,-3.51,5328800,{"date":1886,"open":1591,"high":1626,"low":1394,"close":1452,"change":212,"percent_change":146,"volume":1887,"transactions":9,"vwap":1452},"2025-07-24",6590900,{"date":1889,"open":1563,"high":1576,"low":1890,"close":1420,"change":1006,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1420},"2025-07-23",4.875,5.54,6297400,{"date":1894,"open":1156,"high":1561,"low":1373,"close":1555,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1555},"2025-07-22",0.43,9.68,4159900,{"date":1899,"open":1312,"high":1270,"low":1900,"close":1297,"change":146,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1297},"2025-07-21",4.165,-4.1,5194300,{"date":1904,"open":1290,"high":1647,"low":1905,"close":1313,"change":318,"percent_change":456,"volume":1906,"transactions":9,"vwap":1313},"2025-07-18",4.381,5027700,{"date":1908,"open":1909,"high":1229,"low":930,"close":1156,"change":168,"percent_change":810,"volume":1910,"transactions":9,"vwap":1156},"2025-07-17",4.31,4190600,{"date":1912,"open":1173,"high":1913,"low":1914,"close":1373,"change":729,"percent_change":694,"volume":1915,"transactions":9,"vwap":1373},"2025-07-16",4.385,4.091,3527500,{"date":1917,"open":1675,"high":1151,"low":448,"close":1173,"change":337,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1173},"2025-07-15",-0.95,4958400,{"date":1921,"open":455,"high":1156,"low":1922,"close":1675,"change":354,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1675},"2025-07-14",4.035,0.96,5837800,{"date":1926,"open":1130,"high":1476,"low":1005,"close":1173,"change":168,"percent_change":267,"volume":1927,"transactions":9,"vwap":1173},"2025-07-11",5056800,{"date":1929,"open":489,"high":455,"low":733,"close":489,"change":638,"percent_change":1492,"volume":1930,"transactions":9,"vwap":489},"2025-07-10",5646500,{"date":1932,"open":1173,"high":1237,"low":1933,"close":436,"change":765,"percent_change":1550,"volume":1934,"transactions":9,"vwap":436},"2025-07-09",3.765,11623400,{"date":1936,"open":605,"high":482,"low":303,"close":413,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":413},"2025-07-08",0.79,25.48,14106400,{"date":1941,"open":605,"high":589,"low":1942,"close":294,"change":813,"percent_change":1943,"volume":1944,"transactions":9,"vwap":294},"2025-07-07",3.024,-2.82,4536900,{"date":1946,"open":353,"high":589,"low":1947,"close":361,"change":1006,"percent_change":1948,"volume":1949,"transactions":9,"vwap":361},"2025-07-03",2.935,9.25,6181000,{"date":1951,"open":801,"high":657,"low":18,"close":257,"change":562,"percent_change":605,"volume":1952,"transactions":9,"vwap":257},"2025-07-02",7685600,{"date":1954,"open":822,"high":1740,"low":1955,"close":801,"change":52,"percent_change":520,"volume":1956,"transactions":9,"vwap":801},"2025-07-01",2.6,5816300,{"date":1958,"open":210,"high":1833,"low":190,"close":827,"change":362,"percent_change":582,"volume":1959,"transactions":9,"vwap":827},"2025-06-30",4799400,{"date":1961,"open":208,"high":1962,"low":16,"close":18,"change":430,"percent_change":777,"volume":1963,"transactions":9,"vwap":18},"2025-06-27",2.901,5968100,{"date":1965,"open":222,"high":249,"low":18,"close":1038,"change":173,"percent_change":422,"volume":1966,"transactions":9,"vwap":1038},"2025-06-26",2813000,{"date":1968,"open":127,"high":258,"low":1421,"close":208,"change":393,"percent_change":1969,"volume":1970,"transactions":9,"vwap":208},"2025-06-25",-2.36,3533300,{"date":1972,"open":1973,"high":220,"low":1955,"close":127,"change":835,"percent_change":1974,"volume":1975,"transactions":9,"vwap":127},"2025-06-24",2.64,14.23,5849200,{"date":1977,"open":1320,"high":573,"low":1978,"close":1955,"change":212,"percent_change":689,"volume":1979,"transactions":9,"vwap":1955},"2025-06-23",2.58,16165200,{"date":1981,"open":801,"high":1982,"low":1983,"close":26,"change":967,"percent_change":1984,"volume":1985,"transactions":9,"vwap":26},"2025-06-20",2.839,2.59,-5.43,11689600,{"date":1987,"open":1421,"high":127,"low":190,"close":822,"change":67,"percent_change":1988,"volume":1989,"transactions":9,"vwap":822},"2025-06-18",-1.78,3520900,{"date":1991,"open":563,"high":230,"low":1992,"close":18,"change":921,"percent_change":1993,"volume":1994,"transactions":9,"vwap":18},"2025-06-17",2.53,11.51,5165800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":622,"change":393,"percent_change":2000,"volume":2001,"transactions":9,"vwap":622},"2025-06-16",2.63,2.635,2.43,-2.7,2373400,{"date":2003,"open":2004,"high":1973,"low":2005,"close":1983,"change":606,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1983},"2025-06-13",2.5,2.41,1.97,2485700,{"date":2009,"open":19,"high":2010,"low":1999,"close":2011,"change":438,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-06-12",2.694,2.54,-5.93,3667700,{"date":2015,"open":197,"high":2016,"low":812,"close":190,"change":705,"percent_change":2017,"volume":2018,"transactions":9,"vwap":190},"2025-06-11",3.015,-7.22,2933900,{"date":2020,"open":1767,"high":284,"low":18,"close":249,"change":621,"percent_change":801,"volume":2021,"transactions":9,"vwap":249},"2025-06-10",3739900,{"date":2023,"open":219,"high":630,"low":1421,"close":801,"change":212,"percent_change":213,"volume":2024,"transactions":9,"vwap":801},"2025-06-09",3729600,{"date":2026,"open":1978,"high":197,"low":2027,"close":1767,"change":921,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1767},"2025-06-06",2.575,11.37,5921900,{"date":2031,"open":2032,"high":1983,"low":2033,"close":2034,"change":295,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-05",2.32,2.26,2.55,9.91,6256200,{"date":2038,"open":935,"high":2039,"low":2040,"close":2032,"change":250,"percent_change":1488,"volume":2041,"transactions":9,"vwap":2032},"2025-06-04",2.38,2.28,1104500,{"date":2043,"open":2044,"high":2045,"low":1814,"close":2046,"change":939,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-03",2.22,2.44,2.34,6.36,2824400,{"date":2050,"open":2051,"high":2046,"low":2052,"close":2051,"change":403,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-06-02",2.2,2.17,1.38,2629800,{"date":2056,"open":2044,"high":2057,"low":122,"close":2052,"change":537,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2052},"2025-05-30",2.249,-4.41,4703700,{"date":2061,"open":864,"high":935,"low":2062,"close":2063,"change":670,"percent_change":107,"volume":2064,"transactions":9,"vwap":2063},"2025-05-29",2.16,2.27,3094700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1492,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-05-28",2,2.3,1.985,2.25,12.5,4253200,{"date":2074,"open":1180,"high":2075,"low":2076,"close":2067,"change":638,"percent_change":1463,"volume":2077,"transactions":9,"vwap":2067},"2025-05-27",2.155,1.975,6336600,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":212,"percent_change":1445,"volume":2083,"transactions":9,"vwap":2082},"2025-05-23",1.94,2.075,1.99,2314200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2067,"change":354,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2067},"2025-05-22",1.91,2.03,1.81,2.04,3059600,{"date":2092,"open":2081,"high":2081,"low":1025,"close":2093,"change":201,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-21",1.96,-6.22,4878200,{"date":2097,"open":2098,"high":1814,"low":2099,"close":2100,"change":1667,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-20",1.74,1.625,2.09,24.4,10250500,{"date":2104,"open":2105,"high":2106,"low":1776,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-05-19",1.72,1.825,1.68,-0.065,-3.72,4156400,{"date":2112,"open":2098,"high":1809,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-05-16",1.67,1.745,0.035,2.05,1272400,{"date":2119,"open":1809,"high":1205,"low":179,"close":2120,"change":393,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-15",1.71,-3.93,2843200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1205,"change":260,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1205},"2025-05-14",1.82,1.898,1.75,-0.84,2750300,{"date":2131,"open":2132,"high":1180,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-05-13",2.06,1.79,1.795,-0.205,-10.25,4260700,{"date":2139,"open":2080,"high":74,"low":1025,"close":2067,"change":318,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2067},"2025-05-12",9.89,8698300,{"date":2143,"open":2107,"high":2093,"low":2107,"close":2125,"change":638,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2125},"2025-05-09",0.55,4857600,{"date":2147,"open":2098,"high":1498,"low":2113,"close":2088,"change":572,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2088},"2025-05-08",6.47,2447100,{"date":2151,"open":2105,"high":1809,"low":2152,"close":2153,"change":212,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-07",1.69,1.7,-0.58,1576400,{"date":2157,"open":2158,"high":2159,"low":2107,"close":2120,"change":438,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2120},"2025-05-06",1.87,1.88,-8.56,2835500,{"date":2163,"open":2159,"high":2093,"low":1498,"close":2158,"change":250,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2158},"2025-05-05",-1.06,1409200,{"date":2167,"open":1025,"high":2168,"low":2158,"close":2169,"change":212,"percent_change":545,"volume":2170,"transactions":9,"vwap":2169},"2025-05-02",2.035,1.89,2907300,{"date":2172,"open":1025,"high":2173,"low":2088,"close":1025,"change":223,"percent_change":223,"volume":2174,"transactions":9,"vwap":1025},"2025-05-01",1.92,1671000,{"date":2176,"open":2107,"high":2080,"low":884,"close":1025,"change":1828,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1025},"2025-04-30",11.11,2886800,{"date":2180,"open":1809,"high":1205,"low":2153,"close":2120,"change":67,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2120},"2025-04-29",-2.84,1622300,{"date":183,"open":2127,"high":2125,"low":2107,"close":1809,"change":638,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1809},0.57,1694500]