[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABEO":3,"homepage-market-summary":29,"stock-historical-ABEO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ABEO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Abeona Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Abeona Therapeutics Inc is a commercial-stage biopharmaceutical company. The company is focused on developing cell and gene therapies for life-threatening diseases. The company's ZEVASKYN (prademagene zamikeracel) is an autologous cell-based gene therapy for the treatment of wounds in adults and pediatric patients with recessive dystrophic epidermolysis bullosa (RDEB). The company's development portfolio includes adeno-associated virus (AAV)-based gene therapies for ophthalmic diseases with high unmet medical need.","226","Cleveland, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5,5.22,5.25,4.985,-0.25,-4.76,1437451.647215,9130,5.117,5437500,2.19,70118.95353350957,0,11600,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"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":15,"start_date":181,"end_date":5},7.65,4,1372755,501055456.988711,1.63,"2025-04-21",[183,184,194,203,214,223,233,244,254,264,274,283,292,302,310,319,329,339,349,359,369,378,386,396,405,413,421,429,438,445,454,462,471,481,489,499,510,519,529,540,549,557,568,578,588,597,607,614,622,628,638,647,657,667,674,683,691,697,702,710,716,721,726,734,739,743,750,755,761,768,773,776,781,788,791,794,799,802,807,813,818,823,828,831,835,839,844,847,851,856,861,866,870,875,882,886,890,894,898,903,907,911,916,920,924,928,931,934,940,945,948,952,956,960,965,968,972,975,981,987,995,1001,1006,1014,1020,1026,1031,1037,1044,1051,1057,1064,1071,1075,1078,1084,1090,1096,1102,1107,1114,1120,1125,1130,1134,1140,1145,1150,1155,1159,1164,1169,1173,1177,1181,1186,1190,1194,1198,1202,1206,1209,1212,1216,1220,1224,1228,1232,1236,1240,1244,1248,1251,1255,1259,1263,1266,1270,1274,1278,1282,1285,1289,1292,1296,1300,1304,1308,1312,1315,1318,1321,1324,1327,1331,1336,1340,1344,1348,1352,1356,1361,1365,1368,1372,1375,1378,1382,1387,1392,1396,1400,1404,1409,1414,1420,1425,1430,1434,1438,1443,1448,1452,1458,1462,1467,1471,1475,1482,1486,1490,1493,1497,1502,1505,1509,1512,1516,1519,1522,1525,1529,1533,1537,1541,1546,1550,1553,1556,1560,1564,1567,1570,1574,1577,1581,1585,1589,1593,1597,1601,1605,1608,1612,1616,1621,1626,1630,1637,1644,1649,1654,1659,1664,1670,1674,1680,1684,1689,1693,1696,1701,1705,1711,1715,1720,1727,1730,1734,1739,1743,1746,1750,1754,1758,1763,1766,1772,1777,1784,1789,1793,1797,1801,1805,1808,1811,1815,1819,1822,1825,1828,1831,1835,1838,1842,1846,1850,1854,1858,1862,1866,1870,1873,1876,1879,1884,1889,1893,1897,1900,1905,1909,1914,1918,1922,1926,1929,1933,1937,1941,1945,1949,1953,1956,1960,1963,1967,1971,1975,1978,1982,1985,1989,1994,1998,2002,2005,2010,2013,2017,2020,2023,2027,2031],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",5.16,5.33,5.1,0.09,1.74,1130693.093247,8408,5.2453,{"date":195,"open":196,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",5.3,5.11,-0.13,-2.46,1253705.105784,9791,5.1669,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",5.35,5.4,5.19,5.29,-0.11,-2.04,872883.625665,7695,5.2531,{"date":215,"open":216,"high":217,"low":218,"close":206,"change":115,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",5.45,5.475,5.335,-0.55,720707.878073,7327,5.401,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",5.59,5.38,5.43,-0.1,-1.81,852416.208839,7050,5.4448,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",5.82,5.9,5.52,5.53,-0.29,-4.98,1190093.503544,8554,5.6419,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",5.71,5.865,5.69,0.15,2.65,1020046.705249,7981,5.8092,{"date":255,"open":256,"high":257,"low":225,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",5.66,5.68,5.67,0.1,1.8,1013013.032288,9317,5.6331,{"date":265,"open":235,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",5.84,5.525,5.57,-0.02,-0.36,2772456.974825,13786,5.6042,{"date":275,"open":248,"high":276,"low":277,"close":225,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",5.74,5.37,0.22,4.1,3463114.577955,20303,5.511,{"date":284,"open":285,"high":286,"low":287,"close":277,"change":228,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",5.51,5.549,5.215,-1.83,1903200.269571,14180,5.3633,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":52,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",5.42,5.56,5.32,5.47,0.74,1933768.361256,14007,5.4107,{"date":303,"open":304,"high":267,"low":277,"close":227,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",5.41,0.015,0.28,1406107.576224,13124,5.422,{"date":311,"open":312,"high":256,"low":206,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",5.55,5.415,-0.065,-1.19,1598025.78341,12172,5.4543,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",5.7,5.31,5.48,-0.31,-5.35,2285268.687706,13952,5.4788,{"date":330,"open":331,"high":332,"low":321,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",5.81,5.9073,5.79,-0.06,-1.03,1782874.102051,11980,5.7853,{"date":340,"open":341,"high":342,"low":331,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",5.935,5.995,5.85,-0.15,-2.5,872572.266232,8727,5.9054,{"date":350,"open":351,"high":352,"low":343,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",5.89,6.02,6,0.07,1.18,866504.728363,8061,5.9364,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":269,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",5.99,6.03,5.855,5.93,-0.34,862019.8253,8005,5.9258,{"date":370,"open":371,"high":372,"low":363,"close":373,"change":115,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",5.98,6.1,5.95,-0.5,1079456.699185,11708,5.9449,{"date":379,"open":380,"high":342,"low":333,"close":371,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",5.8,0.13,2.22,687202.236078,8221,5.937,{"date":387,"open":388,"high":389,"low":390,"close":343,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",5.905,5.92,5.78,-0.07,-1.18,993556.377856,10262,5.851,{"date":397,"open":361,"high":398,"low":399,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",6.035,5.88,-0.12,-1.99,912889.675116,7505,5.9264,{"date":406,"open":407,"high":372,"low":364,"close":408,"change":165,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",6.01,6.04,0.5,537240.4888,5964,6.0308,{"date":414,"open":415,"high":416,"low":342,"close":407,"change":94,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",6.24,6.26,-3.22,1223993.198962,9762,6.0506,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":249,"percent_change":78,"volume":426,"transactions":427,"vwap":428},"2026-08-25",6.14,6.32,6.21,785144.34846,8483,6.2432,{"date":430,"open":431,"high":423,"low":432,"close":433,"change":115,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",6.12,6.0058,6.06,-0.49,849793.727647,7720,6.0696,{"date":439,"open":362,"high":423,"low":407,"close":440,"change":381,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",6.09,2.18,894799.866328,7799,6.0797,{"date":446,"open":433,"high":447,"low":373,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",6.17,5.96,-0.17,-2.77,1217218.48759,10686,5.9972,{"date":455,"open":456,"high":424,"low":457,"close":458,"change":115,"percent_change":434,"volume":459,"transactions":460,"vwap":461},"2026-08-19",6.31,6.11,6.13,1297719.349557,12058,6.188,{"date":463,"open":236,"high":464,"low":465,"close":466,"change":278,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",6.3,5.87,6.16,3.7,1317587.808569,11653,6.1192,{"date":472,"open":473,"high":474,"low":321,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",5.86,6.015,5.94,-0.045,-0.75,2093034.635684,18093,5.9002,{"date":482,"open":425,"high":483,"low":235,"close":484,"change":270,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",6.29,5.985,-5.67,5443893.016054,31917,5.9527,{"date":490,"open":440,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",6.695,6.05,6.345,-1.115,-14.95,4864902.059292,31075,6.3832,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",7.4,7.545,7.31,7.46,0.06,0.81,2211054.588589,16761,7.4322,{"date":511,"open":512,"high":176,"low":513,"close":501,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",7.47,7.39,-0.05,-0.67,2190590.794617,17872,7.4835,{"date":520,"open":521,"high":512,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",7.18,7.12,7.45,0.21,2.9,1169671.142177,14426,7.2968,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",6.97,7.3,6.94,7.24,0.34,4.93,1396560.731265,14039,7.1869,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":259,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",6.78,7.08,6.9,1.47,827839.472859,14453,6.9449,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":269,"percent_change":239,"volume":554,"transactions":555,"vwap":556},"2026-08-05",6.88,6.665,6.8,719717.239104,12903,6.7573,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",6.5,6.895,6.48,6.82,0.43,6.73,1217690.243723,10992,6.7077,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":115,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",6.45,6.49,6.295,6.39,-0.47,1006944.266688,12432,6.3634,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":514,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",6.51,6.5825,6.225,6.42,-0.77,660209.278106,10067,6.3521,{"date":589,"open":416,"high":590,"low":416,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",6.495,6.47,0.24,3.85,688997.169463,9819,6.4334,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":524,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",6.07,6.285,5.945,6.23,3.49,1697968.040134,16756,6.1481,{"date":608,"open":458,"high":458,"low":609,"close":352,"change":209,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",5.83,-1.79,939886.86753,11912,5.9726,{"date":615,"open":433,"high":616,"low":408,"close":458,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",6.1851,0.08,1.32,770114.589858,6820,6.1428,{"date":623,"open":573,"high":573,"low":362,"close":492,"change":120,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",-5.17,1171365.626858,9466,6.1275,{"date":629,"open":570,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",6.5135,6.315,6.38,-0.04,-0.62,872195.594204,8128,6.3803,{"date":639,"open":640,"high":641,"low":642,"close":583,"change":209,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",6.52,6.62,6.405,-1.68,894522.482712,8735,6.4969,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":71,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",6.515,6.55,6.155,6.53,0.77,1569713.696067,13596,6.353,{"date":658,"open":659,"high":660,"low":661,"close":561,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",7.01,7.0683,6.37,-0.52,-7.43,1717759.236782,15404,6.5532,{"date":668,"open":544,"high":669,"low":670,"close":671,"change":269,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-17",7.17,6.87,7,-0.28,777500,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-16",7.27,7.36,6.84,7.02,-0.27,-3.7,1110100,{"date":684,"open":685,"high":686,"low":531,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-15",7.09,7.35,7.29,0.23,3.26,1254000,{"date":692,"open":693,"high":521,"low":670,"close":694,"change":71,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-14",7.14,7.06,0.71,1094900,{"date":698,"open":699,"high":685,"low":700,"close":659,"change":165,"percent_change":563,"volume":701,"transactions":9,"vwap":659},"2026-07-13",6.99,6.66,1449600,{"date":703,"open":522,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",7.25,6.75,6.98,-0.14,-1.97,1632800,{"date":711,"open":712,"high":534,"low":712,"close":522,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":522},"2026-07-09",6.83,0.32,4.71,2608300,{"date":717,"open":591,"high":712,"low":591,"close":553,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":553},"2026-07-08",0.25,3.82,1793400,{"date":722,"open":424,"high":723,"low":424,"close":650,"change":592,"percent_change":724,"volume":725,"transactions":9,"vwap":650},"2026-07-07",6.67,3.8,1663600,{"date":727,"open":728,"high":729,"low":730,"close":456,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":456},"2026-07-06",6.43,6.59,6.22,-0.09,-1.41,1418200,{"date":735,"open":440,"high":583,"low":353,"close":736,"change":737,"percent_change":333,"volume":738,"transactions":9,"vwap":736},"2026-07-02",6.4,0.35,1396200,{"date":740,"open":447,"high":573,"low":408,"close":492,"change":198,"percent_change":741,"volume":742,"transactions":9,"vwap":492},"2026-07-01",-2.1,2061900,{"date":744,"open":256,"high":745,"low":256,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",6.25,6.18,0.52,9.19,2196800,{"date":751,"open":752,"high":248,"low":237,"close":256,"change":71,"percent_change":753,"volume":754,"transactions":9,"vwap":256},"2026-06-29",5.6,0.89,1310100,{"date":756,"open":295,"high":757,"low":238,"close":758,"change":71,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-26",5.72,5.61,0.9,2925000,{"date":762,"open":763,"high":764,"low":765,"close":295,"change":334,"percent_change":766,"volume":767,"transactions":9,"vwap":295},"2026-06-25",5.65,5.75,5.54,-1.07,1585900,{"date":769,"open":276,"high":266,"low":758,"close":770,"change":228,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-24",5.62,-1.75,1068900,{"date":774,"open":257,"high":465,"low":258,"close":757,"change":115,"percent_change":662,"volume":775,"transactions":9,"vwap":757},"2026-06-23",1015400,{"date":777,"open":331,"high":399,"low":778,"close":764,"change":269,"percent_change":779,"volume":780,"transactions":9,"vwap":764},"2026-06-22",5.73,-0.35,1051200,{"date":782,"open":783,"high":473,"low":257,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",5.76,5.77,0.12,2.12,1111200,{"date":789,"open":778,"high":390,"low":295,"close":763,"change":27,"percent_change":27,"volume":790,"transactions":9,"vwap":763},"2026-06-17",2193700,{"date":792,"open":258,"high":380,"low":752,"close":763,"change":269,"percent_change":779,"volume":793,"transactions":9,"vwap":763},"2026-06-16",1564100,{"date":795,"open":765,"high":276,"low":237,"close":258,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":258},"2026-06-15",0.14,2.53,620400,{"date":800,"open":238,"high":321,"low":285,"close":238,"change":27,"percent_change":27,"volume":801,"transactions":9,"vwap":238},"2026-06-12",957300,{"date":803,"open":205,"high":295,"low":196,"close":238,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":238},"2026-06-11",0.17,3.17,1125800,{"date":808,"open":304,"high":238,"low":809,"close":810,"change":731,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",5.28,5.36,-1.65,1013100,{"date":814,"open":206,"high":323,"low":815,"close":216,"change":354,"percent_change":816,"volume":817,"transactions":9,"vwap":216},"2026-06-09",5.24,1.3,1159600,{"date":819,"open":285,"high":268,"low":205,"close":226,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":226},"2026-06-08",-0.08,-1.47,706900,{"date":824,"open":390,"high":609,"low":294,"close":825,"change":270,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-05",5.46,-6.19,881900,{"date":829,"open":248,"high":373,"low":256,"close":235,"change":249,"percent_change":250,"volume":830,"transactions":9,"vwap":235},"2026-06-04",693400,{"date":832,"open":258,"high":343,"low":833,"close":258,"change":269,"percent_change":779,"volume":834,"transactions":9,"vwap":258},"2026-06-03",5.63,829800,{"date":836,"open":752,"high":757,"low":312,"close":248,"change":505,"percent_change":837,"volume":838,"transactions":9,"vwap":248},"2026-06-02",1.07,818000,{"date":840,"open":757,"high":783,"low":841,"close":833,"change":344,"percent_change":842,"volume":843,"transactions":9,"vwap":833},"2026-06-01",5.58,-2.6,783700,{"date":845,"open":390,"high":364,"low":390,"close":390,"change":27,"percent_change":27,"volume":846,"transactions":9,"vwap":390},"2026-05-29",714700,{"date":848,"open":258,"high":380,"low":833,"close":390,"change":189,"percent_change":849,"volume":850,"transactions":9,"vwap":390},"2026-05-28",1.58,706000,{"date":852,"open":285,"high":331,"low":285,"close":248,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":248},"2026-05-27",0.2,3.64,1063200,{"date":857,"open":858,"high":312,"low":304,"close":858,"change":71,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-26",5.49,0.92,577300,{"date":862,"open":841,"high":833,"low":304,"close":863,"change":820,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-22",5.44,-1.45,671500,{"date":867,"open":809,"high":268,"low":17,"close":237,"change":853,"percent_change":868,"volume":869,"transactions":9,"vwap":237},"2026-05-21",3.76,801000,{"date":871,"open":872,"high":205,"low":197,"close":296,"change":853,"percent_change":873,"volume":874,"transactions":9,"vwap":296},"2026-05-20",5.17,3.91,914500,{"date":876,"open":296,"high":877,"low":878,"close":879,"change":19,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-19",5.39,5.08,5.12,-4.66,1718600,{"date":883,"open":858,"high":238,"low":208,"close":277,"change":400,"percent_change":884,"volume":885,"transactions":9,"vwap":277},"2026-05-18",-2.19,812800,{"date":887,"open":752,"high":257,"low":304,"close":858,"change":209,"percent_change":888,"volume":889,"transactions":9,"vwap":858},"2026-05-15",-1.96,1515900,{"date":891,"open":257,"high":390,"low":216,"close":752,"change":209,"percent_change":892,"volume":893,"transactions":9,"vwap":752},"2026-05-14",-1.93,1623500,{"date":895,"open":331,"high":364,"low":238,"close":246,"change":165,"percent_change":896,"volume":897,"transactions":9,"vwap":246},"2026-05-13",0.53,2501200,{"date":899,"open":609,"high":609,"low":841,"close":257,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":257},"2026-05-12",-0.18,-3.07,1282300,{"date":904,"open":373,"high":352,"low":473,"close":473,"change":633,"percent_change":905,"volume":906,"transactions":9,"vwap":473},"2026-05-11",-0.68,1006600,{"date":908,"open":331,"high":448,"low":276,"close":236,"change":381,"percent_change":909,"volume":910,"transactions":9,"vwap":236},"2026-05-08",2.25,853800,{"date":912,"open":371,"high":353,"low":225,"close":784,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":784},"2026-05-07",-0.24,-3.99,1499000,{"date":917,"open":351,"high":599,"low":609,"close":407,"change":156,"percent_change":918,"volume":919,"transactions":9,"vwap":407},"2026-05-06",3.09,1837700,{"date":921,"open":352,"high":492,"low":778,"close":609,"change":400,"percent_change":922,"volume":923,"transactions":9,"vwap":609},"2026-05-05",-2.02,1144700,{"date":925,"open":294,"high":362,"low":294,"close":373,"change":747,"percent_change":926,"volume":927,"transactions":9,"vwap":373},"2026-05-04",9.58,1847400,{"date":929,"open":825,"high":238,"low":206,"close":227,"change":115,"percent_change":219,"volume":930,"transactions":9,"vwap":227},"2026-05-01",769100,{"date":932,"open":205,"high":285,"low":205,"close":825,"change":785,"percent_change":909,"volume":933,"transactions":9,"vwap":825},"2026-04-30",912400,{"date":935,"open":187,"high":297,"low":936,"close":937,"change":269,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-29",5.23,5.34,-0.37,791100,{"date":941,"open":296,"high":206,"low":296,"close":810,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":810},"2026-04-28",0.02,0.37,391300,{"date":946,"open":226,"high":323,"low":196,"close":937,"change":514,"percent_change":149,"volume":947,"transactions":9,"vwap":937},"2026-04-27",598200,{"date":949,"open":237,"high":312,"low":809,"close":877,"change":198,"percent_change":950,"volume":951,"transactions":9,"vwap":877},"2026-04-24",-2.36,928600,{"date":953,"open":256,"high":276,"low":227,"close":237,"change":209,"percent_change":954,"volume":955,"transactions":9,"vwap":237},"2026-04-23",-1.95,678900,{"date":957,"open":294,"high":258,"low":206,"close":833,"change":718,"percent_change":958,"volume":959,"transactions":9,"vwap":833},"2026-04-22",4.65,1046600,{"date":961,"open":962,"high":752,"low":277,"close":226,"change":228,"percent_change":963,"volume":964,"transactions":9,"vwap":226},"2026-04-21",5.5,-1.82,727100,{"date":966,"open":323,"high":312,"low":877,"close":323,"change":269,"percent_change":270,"volume":967,"transactions":9,"vwap":323},"2026-04-20",703600,{"date":969,"open":962,"high":312,"low":216,"close":962,"change":785,"percent_change":970,"volume":971,"transactions":9,"vwap":962},"2026-04-17",2.23,920900,{"date":973,"open":206,"high":227,"low":208,"close":226,"change":269,"percent_change":938,"volume":974,"transactions":9,"vwap":226},"2026-04-16",460000,{"date":976,"open":977,"high":216,"low":978,"close":206,"change":524,"percent_change":979,"volume":980,"transactions":9,"vwap":206},"2026-04-15",5.21,5.15,4.05,907200,{"date":982,"open":983,"high":977,"low":984,"close":207,"change":381,"percent_change":985,"volume":986,"transactions":9,"vwap":207},"2026-04-14",5.07,5.04,2.57,1146400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":249,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-13",4.91,5.09,4.88,5.06,3.05,790200,{"date":996,"open":188,"high":16,"low":997,"close":989,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":989},"2026-04-10",4.81,-0.21,-4.1,3278300,{"date":1002,"open":1003,"high":17,"low":1003,"close":879,"change":718,"percent_change":1004,"volume":1005,"transactions":9,"vwap":879},"2026-04-09",4.82,5.13,1989300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":505,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-08",4.96,4.98,4.83,4.87,1.25,626800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":997,"change":71,"percent_change":100,"volume":1019,"transactions":9,"vwap":997},"2026-04-07",4.76,4.86,4.61,993400,{"date":1021,"open":1011,"high":1022,"low":1023,"close":1016,"change":334,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1016},"2026-04-06",4.95,4.72,-1.24,1002600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1003,"change":592,"percent_change":815,"volume":1030,"transactions":9,"vwap":1003},"2026-04-02",4.5,4.84,766600,{"date":1032,"open":1033,"high":1034,"low":1028,"close":1035,"change":259,"percent_change":970,"volume":1036,"transactions":9,"vwap":1035},"2026-04-01",4.54,4.63,4.58,847700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":718,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-31",4.3,4.51,4.48,5.91,1097700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":334,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-30",4.31,4.32,4.23,-1.4,874900,{"date":1052,"open":1047,"high":1053,"low":1054,"close":1054,"change":633,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-27",4.39,4.29,-0.92,1167900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":731,"percent_change":210,"volume":1063,"transactions":9,"vwap":1062},"2026-03-26",4.36,4.41,4.28,4.33,1281400,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":189,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-25",4.35,4.52,4.42,2.08,1195500,{"date":1072,"open":1053,"high":1073,"low":1054,"close":1062,"change":731,"percent_change":210,"volume":1074,"transactions":9,"vwap":1062},"2026-03-24",4.43,1848700,{"date":1076,"open":1028,"high":1033,"low":1039,"close":1068,"change":115,"percent_change":515,"volume":1077,"transactions":9,"vwap":1068},"2026-03-23",1623200,{"date":1079,"open":1033,"high":1080,"low":1073,"close":1081,"change":731,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-20",4.59,4.45,-1.98,1693500,{"date":1085,"open":1028,"high":1034,"low":1086,"close":1033,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1033},"2026-03-19",4.47,-0.01,-0.22,1162100,{"date":1091,"open":1092,"high":1092,"low":1059,"close":1093,"change":998,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-18",4.67,4.55,-4.41,2855000,{"date":1097,"open":1098,"high":1029,"low":1028,"close":1016,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1016},"2026-03-17",4.78,-0.19,-3.84,3551800,{"date":1103,"open":1016,"high":15,"low":1104,"close":1022,"change":37,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1022},"2026-03-16",4.75,3.99,1591700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1016,"change":94,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1016},"2026-03-13",4.92,5.02,4.73,-4.03,1060100,{"date":1115,"open":1116,"high":1008,"low":1117,"close":1008,"change":514,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1008},"2026-03-12",4.94,4.8,-1,1096600,{"date":1121,"open":197,"high":197,"low":1116,"close":1122,"change":198,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-11",5.01,-2.53,1526900,{"date":1126,"open":815,"high":296,"low":197,"close":1127,"change":269,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-10",5.14,-0.39,2087000,{"date":1131,"open":1104,"high":1132,"low":1104,"close":186,"change":45,"percent_change":573,"volume":1133,"transactions":9,"vwap":186},"2026-03-09",5.27,1940300,{"date":1135,"open":1136,"high":1116,"low":1111,"close":1137,"change":269,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-06",4.77,4.85,-0.41,1147500,{"date":1141,"open":1022,"high":1142,"low":1136,"close":1011,"change":228,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1011},"2026-03-05",4.99,-2.01,1797800,{"date":1146,"open":15,"high":1147,"low":1109,"close":1148,"change":165,"percent_change":144,"volume":1149,"transactions":9,"vwap":1148},"2026-03-04",5.05,4.97,970500,{"date":1151,"open":1148,"high":1122,"low":1152,"close":1116,"change":400,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1116},"2026-03-03",4.9,-2.37,821400,{"date":1156,"open":1110,"high":197,"low":1009,"close":992,"change":334,"percent_change":1157,"volume":1158,"transactions":9,"vwap":992},"2026-03-02",-1.17,496900,{"date":1160,"open":879,"high":1161,"low":983,"close":879,"change":820,"percent_change":1162,"volume":1163,"transactions":9,"vwap":879},"2026-02-27",5.18,-1.54,590900,{"date":1165,"open":196,"high":322,"low":984,"close":1166,"change":228,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-26",5.2,-1.89,907000,{"date":1170,"open":227,"high":841,"low":17,"close":196,"change":228,"percent_change":1171,"volume":1172,"transactions":9,"vwap":196},"2026-02-25",-1.85,1095000,{"date":1174,"open":1166,"high":227,"low":186,"close":206,"change":278,"percent_change":1175,"volume":1176,"transactions":9,"vwap":206},"2026-02-24",4.25,1747600,{"date":1178,"open":17,"high":937,"low":1004,"close":1161,"change":820,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1161},"2026-02-23",-1.52,609700,{"date":1182,"open":936,"high":208,"low":990,"close":1183,"change":115,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-20",5.26,-0.57,714500,{"date":1187,"open":188,"high":296,"low":1147,"close":208,"change":804,"percent_change":1188,"volume":1189,"transactions":9,"vwap":208},"2026-02-19",3.32,1738400,{"date":1191,"open":984,"high":879,"low":1142,"close":879,"change":617,"percent_change":1192,"volume":1193,"transactions":9,"vwap":879},"2026-02-18",1.59,405700,{"date":1195,"open":1142,"high":983,"low":989,"close":984,"change":165,"percent_change":1196,"volume":1197,"transactions":9,"vwap":984},"2026-02-17",0.6,651800,{"date":1199,"open":1122,"high":990,"low":1009,"close":1122,"change":942,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1122},"2026-02-13",0.4,437200,{"date":1203,"open":990,"high":1004,"low":1116,"close":1142,"change":391,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1142},"2026-02-12",-1.38,836900,{"date":1207,"open":1004,"high":1127,"low":1022,"close":992,"change":334,"percent_change":1157,"volume":1208,"transactions":9,"vwap":992},"2026-02-11",1342900,{"date":1210,"open":197,"high":1183,"low":990,"close":879,"change":1087,"percent_change":1099,"volume":1211,"transactions":9,"vwap":879},"2026-02-10",784600,{"date":1213,"open":197,"high":936,"low":1214,"close":1004,"change":27,"percent_change":27,"volume":1215,"transactions":9,"vwap":1004},"2026-02-09",5.03,1294200,{"date":1217,"open":1142,"high":186,"low":536,"close":1004,"change":688,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1004},"2026-02-06",4.69,878700,{"date":1221,"open":1004,"high":1004,"low":1152,"close":1152,"change":900,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1152},"2026-02-05",-3.54,1249800,{"date":1225,"open":196,"high":196,"low":1122,"close":878,"change":1099,"percent_change":1226,"volume":1227,"transactions":9,"vwap":878},"2026-02-04",-3.61,1153500,{"date":1229,"open":872,"high":294,"low":186,"close":1132,"change":259,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1132},"2026-02-03",1.93,963300,{"date":1233,"open":188,"high":936,"low":1142,"close":872,"change":617,"percent_change":1234,"volume":1235,"transactions":9,"vwap":872},"2026-02-02",1.57,756500,{"date":1237,"open":1214,"high":186,"low":1009,"close":990,"change":1238,"percent_change":853,"volume":1239,"transactions":9,"vwap":990},"2026-01-30",0.01,672900,{"date":1241,"open":997,"high":872,"low":1242,"close":878,"change":718,"percent_change":1161,"volume":1243,"transactions":9,"vwap":878},"2026-01-29",4.79,1629200,{"date":1245,"open":990,"high":188,"low":1242,"close":1010,"change":672,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1010},"2026-01-28",-5.48,2117000,{"date":1249,"open":1127,"high":1166,"low":1147,"close":197,"change":820,"percent_change":1162,"volume":1250,"transactions":9,"vwap":197},"2026-01-27",1046900,{"date":1252,"open":197,"high":1132,"low":15,"close":207,"change":165,"percent_change":1253,"volume":1254,"transactions":9,"vwap":207},"2026-01-26",0.58,1014100,{"date":1256,"open":277,"high":277,"low":1127,"close":186,"change":94,"percent_change":1257,"volume":1258,"transactions":9,"vwap":186},"2026-01-23",-3.73,1398200,{"date":1260,"open":322,"high":304,"low":936,"close":810,"change":71,"percent_change":1261,"volume":1262,"transactions":9,"vwap":810},"2026-01-22",0.94,1363800,{"date":1264,"open":322,"high":226,"low":207,"close":322,"change":27,"percent_change":27,"volume":1265,"transactions":9,"vwap":322},"2026-01-21",1194800,{"date":1267,"open":1166,"high":810,"low":1147,"close":322,"change":505,"percent_change":1268,"volume":1269,"transactions":9,"vwap":322},"2026-01-20",1.14,1393600,{"date":1271,"open":323,"high":248,"low":1166,"close":17,"change":94,"percent_change":1272,"volume":1273,"transactions":9,"vwap":17},"2026-01-16",-3.67,2155400,{"date":1275,"open":1166,"high":285,"low":188,"close":216,"change":1276,"percent_change":1122,"volume":1277,"transactions":9,"vwap":216},"2026-01-15",0.26,1620600,{"date":1279,"open":878,"high":977,"low":983,"close":207,"change":259,"percent_change":1280,"volume":1281,"transactions":9,"vwap":207},"2026-01-14",1.96,721400,{"date":1283,"open":990,"high":978,"low":15,"close":990,"change":1087,"percent_change":94,"volume":1284,"transactions":9,"vwap":990},"2026-01-13",761700,{"date":1286,"open":207,"high":207,"low":1009,"close":188,"change":731,"percent_change":1287,"volume":1288,"transactions":9,"vwap":188},"2026-01-12",-1.73,1217800,{"date":1290,"open":188,"high":937,"low":188,"close":207,"change":259,"percent_change":1280,"volume":1291,"transactions":9,"vwap":207},"2026-01-09",1363700,{"date":1293,"open":197,"high":872,"low":1110,"close":990,"change":198,"percent_change":1294,"volume":1295,"transactions":9,"vwap":990},"2026-01-08",-2.49,1659900,{"date":1297,"open":872,"high":322,"low":197,"close":16,"change":505,"percent_change":1298,"volume":1299,"transactions":9,"vwap":16},"2026-01-07",1.16,1113200,{"date":1301,"open":207,"high":977,"low":983,"close":186,"change":334,"percent_change":1302,"volume":1303,"transactions":9,"vwap":186},"2026-01-06",-1.15,1172400,{"date":1305,"open":205,"high":206,"low":1127,"close":16,"change":731,"percent_change":1306,"volume":1307,"transactions":9,"vwap":16},"2026-01-05",-1.69,1101700,{"date":1309,"open":196,"high":810,"low":186,"close":322,"change":52,"percent_change":1310,"volume":1311,"transactions":9,"vwap":322},"2026-01-02",0.76,1125500,{"date":1313,"open":207,"high":810,"low":197,"close":1132,"change":189,"percent_change":190,"volume":1314,"transactions":9,"vwap":1132},"2025-12-31",921300,{"date":1316,"open":206,"high":294,"low":186,"close":1161,"change":1099,"percent_change":1222,"volume":1317,"transactions":9,"vwap":1161},"2025-12-30",720000,{"date":1319,"open":227,"high":216,"low":977,"close":277,"change":820,"percent_change":821,"volume":1320,"transactions":9,"vwap":277},"2025-12-29",891100,{"date":1322,"open":294,"high":297,"low":205,"close":216,"change":52,"percent_change":298,"volume":1323,"transactions":9,"vwap":216},"2025-12-26",521700,{"date":1325,"open":937,"high":323,"low":937,"close":304,"change":105,"percent_change":1069,"volume":1326,"transactions":9,"vwap":304},"2025-12-24",709600,{"date":1328,"open":206,"high":962,"low":936,"close":196,"change":707,"percent_change":1329,"volume":1330,"transactions":9,"vwap":196},"2025-12-23",-2.57,1139500,{"date":1332,"open":1004,"high":312,"low":992,"close":863,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":863},"2025-12-22",0.33,6.46,1333300,{"date":1337,"open":1116,"high":186,"low":1109,"close":197,"change":37,"percent_change":1338,"volume":1339,"transactions":9,"vwap":197},"2025-12-19",3.86,1542500,{"date":1341,"open":991,"high":536,"low":997,"close":1109,"change":354,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1109},"2025-12-18",1.44,852400,{"date":1345,"open":984,"high":990,"low":1117,"close":1137,"change":344,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1137},"2025-12-17",-3,1012900,{"date":1349,"open":990,"high":1004,"low":15,"close":15,"change":820,"percent_change":1350,"volume":1351,"transactions":9,"vwap":15},"2025-12-16",-1.57,850900,{"date":1353,"open":877,"high":877,"low":15,"close":878,"change":672,"percent_change":1354,"volume":1355,"transactions":9,"vwap":878},"2025-12-15",-5.22,1842400,{"date":1357,"open":295,"high":295,"low":322,"close":810,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":810},"2025-12-12",-0.16,-2.9,1022900,{"date":1362,"open":962,"high":841,"low":226,"close":237,"change":71,"percent_change":1363,"volume":1364,"transactions":9,"vwap":237},"2025-12-11",0.91,1335400,{"date":1366,"open":17,"high":758,"low":207,"close":297,"change":688,"percent_change":1053,"volume":1367,"transactions":9,"vwap":297},"2025-12-10",2322700,{"date":1369,"open":1004,"high":208,"low":983,"close":815,"change":105,"percent_change":1370,"volume":1371,"transactions":9,"vwap":815},"2025-12-09",2.14,1446100,{"date":1373,"open":990,"high":205,"low":536,"close":1004,"change":1276,"percent_change":937,"volume":1374,"transactions":9,"vwap":1004},"2025-12-08",1761000,{"date":1376,"open":991,"high":1152,"low":1117,"close":1011,"change":27,"percent_change":27,"volume":1377,"transactions":9,"vwap":1011},"2025-12-05",646400,{"date":1379,"open":1111,"high":1109,"low":1218,"close":1011,"change":796,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1011},"2025-12-04",2.96,954900,{"date":1383,"open":1035,"high":1098,"low":1384,"close":1111,"change":156,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1111},"2025-12-03",4.53,3.96,1138700,{"date":1388,"open":1098,"high":1003,"low":1033,"close":1093,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1093},"2025-12-02",-0.23,-4.81,1535400,{"date":1393,"open":1142,"high":1110,"low":1016,"close":1098,"change":239,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1098},"2025-12-01",-5.72,1224400,{"date":1397,"open":978,"high":978,"low":984,"close":983,"change":820,"percent_change":1398,"volume":1399,"transactions":9,"vwap":983},"2025-11-28",-1.55,525500,{"date":1401,"open":1010,"high":872,"low":1117,"close":978,"change":1402,"percent_change":238,"volume":1403,"transactions":9,"vwap":978},"2025-11-26",0.27,2555800,{"date":1405,"open":1034,"high":989,"low":1406,"close":991,"change":1407,"percent_change":424,"volume":1408,"transactions":9,"vwap":991},"2025-11-25",4.6,0.29,1841000,{"date":1410,"open":1411,"high":1034,"low":1068,"close":1080,"change":105,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1080},"2025-11-24",4.46,2.46,1311300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1041,"change":1276,"percent_change":466,"volume":1419,"transactions":9,"vwap":1041},"2025-11-21",4.21,4.57,4.19,1816700,{"date":1421,"open":1416,"high":1066,"low":1422,"close":1423,"change":942,"percent_change":1424,"volume":927,"transactions":9,"vwap":1423},"2025-11-20",4.16,4.22,0.48,{"date":1426,"open":1041,"high":1041,"low":1422,"close":1427,"change":672,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-19",4.2,-6.25,2078000,{"date":1431,"open":1041,"high":1035,"low":1432,"close":1041,"change":115,"percent_change":515,"volume":1433,"transactions":9,"vwap":1041},"2025-11-18",4.4,1545900,{"date":1435,"open":1432,"high":1034,"low":1053,"close":1040,"change":505,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1040},"2025-11-17",1.35,2116100,{"date":1439,"open":1028,"high":1080,"low":1440,"close":1081,"change":820,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1081},"2025-11-14",4.37,-1.77,2636100,{"date":1444,"open":1152,"high":989,"low":1445,"close":1384,"change":1138,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1384},"2025-11-13",4.49,-8.3,4488400,{"date":1449,"open":1384,"high":752,"low":1384,"close":1116,"change":653,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1116},"2025-11-12",18.47,12351900,{"date":1453,"open":1175,"high":1062,"low":1454,"close":1455,"change":334,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-11",4.12,4.17,-1.42,2937200,{"date":1459,"open":1175,"high":1062,"low":1460,"close":1048,"change":165,"percent_change":695,"volume":1461,"transactions":9,"vwap":1048},"2025-11-10",4.07,2458500,{"date":1463,"open":1464,"high":1465,"low":177,"close":1427,"change":1238,"percent_change":592,"volume":1466,"transactions":9,"vwap":1427},"2025-11-07",4.15,4.24,2608100,{"date":1468,"open":1059,"high":1059,"low":279,"close":1418,"change":449,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1418},"2025-11-06",-3.9,2322000,{"date":1472,"open":1080,"high":1080,"low":1047,"close":1059,"change":94,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1059},"2025-11-05",-4.39,2278600,{"date":1476,"open":1477,"high":1478,"low":1040,"close":1479,"change":1088,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-04",4.68,4.74,4.56,-4.6,2049900,{"date":1483,"open":1242,"high":1017,"low":1484,"close":1098,"change":115,"percent_change":634,"volume":1485,"transactions":9,"vwap":1098},"2025-11-03",4.66,1288700,{"date":1487,"open":984,"high":984,"low":1117,"close":997,"change":680,"percent_change":1488,"volume":1489,"transactions":9,"vwap":997},"2025-10-31",-5.31,3975900,{"date":1491,"open":1148,"high":304,"low":1116,"close":878,"change":189,"percent_change":260,"volume":1492,"transactions":9,"vwap":878},"2025-10-30",3907500,{"date":1494,"open":17,"high":1183,"low":1148,"close":1142,"change":239,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1142},"2025-10-29",-5.49,2634500,{"date":1498,"open":238,"high":765,"low":815,"close":809,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":809},"2025-10-28",-0.26,-4.69,1567000,{"date":1503,"open":962,"high":758,"low":227,"close":765,"change":505,"percent_change":79,"volume":1504,"transactions":9,"vwap":765},"2025-10-27",791600,{"date":1506,"open":297,"high":295,"low":294,"close":323,"change":505,"percent_change":1507,"volume":1508,"transactions":9,"vwap":323},"2025-10-24",1.11,821300,{"date":1510,"open":304,"high":962,"low":208,"close":294,"change":1238,"percent_change":156,"volume":1511,"transactions":9,"vwap":294},"2025-10-23",1029800,{"date":1513,"open":297,"high":323,"low":296,"close":304,"change":334,"percent_change":1514,"volume":1515,"transactions":9,"vwap":304},"2025-10-22",-1.1,1349600,{"date":1517,"open":285,"high":841,"low":810,"close":297,"change":115,"percent_change":219,"volume":1518,"transactions":9,"vwap":297},"2025-10-21",697700,{"date":1520,"open":323,"high":752,"low":1183,"close":962,"change":785,"percent_change":970,"volume":1521,"transactions":9,"vwap":962},"2025-10-20",1056000,{"date":1523,"open":206,"high":285,"low":937,"close":226,"change":731,"percent_change":811,"volume":1524,"transactions":9,"vwap":226},"2025-10-17",814800,{"date":1526,"open":268,"high":321,"low":227,"close":297,"change":334,"percent_change":1527,"volume":1528,"transactions":9,"vwap":297},"2025-10-16",-1.08,1044100,{"date":1530,"open":226,"high":257,"low":205,"close":238,"change":156,"percent_change":1531,"volume":1532,"transactions":9,"vwap":238},"2025-10-15",3.36,1208400,{"date":1534,"open":187,"high":206,"low":17,"close":205,"change":334,"percent_change":1535,"volume":1536,"transactions":9,"vwap":205},"2025-10-14",-1.11,839300,{"date":1538,"open":297,"high":285,"low":977,"close":304,"change":71,"percent_change":1539,"volume":1540,"transactions":9,"vwap":304},"2025-10-13",0.93,1024700,{"date":1542,"open":248,"high":248,"low":322,"close":810,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":810},"2025-10-10",-0.3,-5.3,1233300,{"date":1547,"open":238,"high":757,"low":297,"close":256,"change":785,"percent_change":1548,"volume":1549,"transactions":9,"vwap":256},"2025-10-09",2.17,1207200,{"date":1551,"open":1183,"high":778,"low":936,"close":765,"change":1407,"percent_change":237,"volume":1552,"transactions":9,"vwap":765},"2025-10-08",1150900,{"date":1554,"open":937,"high":226,"low":16,"close":17,"change":731,"percent_change":1306,"volume":1555,"transactions":9,"vwap":17},"2025-10-07",802000,{"date":1557,"open":206,"high":323,"low":196,"close":937,"change":391,"percent_change":1558,"volume":1559,"transactions":9,"vwap":937},"2025-10-06",-1.29,694300,{"date":1561,"open":206,"high":858,"low":322,"close":304,"change":189,"percent_change":1562,"volume":1563,"transactions":9,"vwap":304},"2025-10-03",1.69,1040200,{"date":1565,"open":809,"high":825,"low":1161,"close":296,"change":52,"percent_change":1310,"volume":1566,"transactions":9,"vwap":296},"2025-10-02",1555900,{"date":1568,"open":196,"high":227,"low":17,"close":809,"change":27,"percent_change":27,"volume":1569,"transactions":9,"vwap":809},"2025-10-01",996200,{"date":1571,"open":196,"high":322,"low":207,"close":809,"change":514,"percent_change":1572,"volume":1573,"transactions":9,"vwap":809},"2025-09-30",-0.94,999300,{"date":1575,"open":863,"high":297,"low":296,"close":187,"change":209,"percent_change":922,"volume":1576,"transactions":9,"vwap":187},"2025-09-29",977000,{"date":1578,"open":810,"high":962,"low":322,"close":863,"change":617,"percent_change":1579,"volume":1580,"transactions":9,"vwap":863},"2025-09-26",1.49,1029900,{"date":1582,"open":962,"high":238,"low":322,"close":810,"change":1099,"percent_change":1583,"volume":1584,"transactions":9,"vwap":810},"2025-09-25",-3.42,880900,{"date":1586,"open":237,"high":763,"low":825,"close":312,"change":52,"percent_change":1587,"volume":1588,"transactions":9,"vwap":312},"2025-09-24",0.73,691100,{"date":1590,"open":962,"high":268,"low":877,"close":285,"change":165,"percent_change":1591,"volume":1592,"transactions":9,"vwap":285},"2025-09-23",0.55,791500,{"date":1594,"open":226,"high":841,"low":809,"close":323,"change":259,"percent_change":1595,"volume":1596,"transactions":9,"vwap":323},"2025-09-22",1.86,910500,{"date":1598,"open":256,"high":256,"low":810,"close":226,"change":1499,"percent_change":1599,"volume":1600,"transactions":9,"vwap":226},"2025-09-19",-4.61,1635900,{"date":1602,"open":248,"high":778,"low":841,"close":1603,"change":27,"percent_change":27,"volume":1604,"transactions":9,"vwap":1603},"2025-09-18",5.64,912900,{"date":1606,"open":258,"high":235,"low":237,"close":1603,"change":633,"percent_change":93,"volume":1607,"transactions":9,"vwap":1603},"2025-09-17",1164100,{"date":1609,"open":783,"high":783,"low":268,"close":257,"change":514,"percent_change":1610,"volume":1611,"transactions":9,"vwap":257},"2025-09-16",-0.87,1507800,{"date":1613,"open":570,"high":570,"low":257,"close":778,"change":93,"percent_change":1614,"volume":1615,"transactions":9,"vwap":778},"2025-09-15",-10.89,2220000,{"date":1617,"open":705,"high":542,"low":583,"close":728,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":728},"2025-09-12",-0.32,-4.74,1181400,{"date":1622,"open":1623,"high":553,"low":1623,"close":705,"change":278,"percent_change":1624,"volume":1625,"transactions":9,"vwap":705},"2025-09-11",6.58,3.37,686400,{"date":1627,"open":553,"high":1628,"low":652,"close":652,"change":1543,"percent_change":1473,"volume":1629,"transactions":9,"vwap":652},"2025-09-10",6.95,961200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":712,"change":381,"percent_change":1635,"volume":1636,"transactions":9,"vwap":712},"2025-09-09",6.71,6.85,6.61,1.94,616500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1099,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-09-08",6.89,6.96,6.7,-2.76,652900,{"date":1645,"open":670,"high":671,"low":1646,"close":1639,"change":165,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1639},"2025-09-05",6.81,0.44,536800,{"date":1650,"open":1628,"high":671,"low":1651,"close":1652,"change":731,"percent_change":1558,"volume":1653,"transactions":9,"vwap":1652},"2025-09-04",6.77,6.86,449100,{"date":1655,"open":551,"high":1656,"low":562,"close":1628,"change":259,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1628},"2025-09-03",7.04,1.46,478700,{"date":1660,"open":678,"high":1661,"low":1662,"close":1633,"change":942,"percent_change":1407,"volume":1663,"transactions":9,"vwap":1633},"2025-09-02",7.05,6.79,526900,{"date":1665,"open":1666,"high":1628,"low":1667,"close":712,"change":514,"percent_change":1668,"volume":1669,"transactions":9,"vwap":712},"2025-08-29",6.93,6.74,-0.73,404700,{"date":1671,"open":551,"high":1672,"low":1652,"close":551,"change":269,"percent_change":239,"volume":1673,"transactions":9,"vwap":551},"2025-08-28",7.13,669400,{"date":1675,"open":1676,"high":1677,"low":1639,"close":544,"change":998,"percent_change":1678,"volume":1679,"transactions":9,"vwap":544},"2025-08-27",7.11,7.15,-2.95,598300,{"date":1681,"open":679,"high":1672,"low":1666,"close":1676,"change":259,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1676},"2025-08-26",1.43,347500,{"date":1685,"open":534,"high":1686,"low":706,"close":659,"change":1088,"percent_change":1687,"volume":1688,"transactions":9,"vwap":659},"2025-08-25",7.32,-3.04,544500,{"date":1690,"open":521,"high":513,"low":522,"close":1691,"change":785,"percent_change":1562,"volume":1692,"transactions":9,"vwap":1691},"2025-08-22",7.23,851300,{"date":1694,"open":1640,"high":1677,"low":533,"close":1676,"change":105,"percent_change":1234,"volume":1695,"transactions":9,"vwap":1676},"2025-08-21",624500,{"date":1697,"open":678,"high":1656,"low":1641,"close":671,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":671},"2025-08-20",0.16,2.34,1019200,{"date":1702,"open":1652,"high":1628,"low":542,"close":678,"change":391,"percent_change":1703,"volume":1704,"transactions":9,"vwap":678},"2025-08-19",-1.01,860100,{"date":1706,"open":1676,"high":1707,"low":542,"close":1708,"change":1088,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-08-18",7.26,6.91,-3.09,950000,{"date":1712,"open":686,"high":1713,"low":1676,"close":1672,"change":228,"percent_change":1204,"volume":1714,"transactions":9,"vwap":1672},"2025-08-15",7.54,1154200,{"date":1716,"open":1633,"high":676,"low":1651,"close":1691,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1691},"2025-08-14",0.67,10.21,1569000,{"date":1721,"open":1722,"high":1723,"low":424,"close":1724,"change":156,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-08-13",6.41,6.72,6.56,2.82,829000,{"date":1728,"open":464,"high":570,"low":425,"close":632,"change":259,"percent_change":1192,"volume":1729,"transactions":9,"vwap":632},"2025-08-12",759000,{"date":1731,"open":416,"high":736,"low":730,"close":1732,"change":942,"percent_change":713,"volume":1733,"transactions":9,"vwap":1732},"2025-08-11",6.28,595600,{"date":1735,"open":1736,"high":1737,"low":457,"close":416,"change":1087,"percent_change":1358,"volume":1738,"transactions":9,"vwap":416},"2025-08-08",6.27,6.33,414500,{"date":1740,"open":661,"high":583,"low":730,"close":1736,"change":400,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1736},"2025-08-07",-1.88,442900,{"date":1744,"open":591,"high":561,"low":464,"close":573,"change":820,"percent_change":1024,"volume":1745,"transactions":9,"vwap":573},"2025-08-06",424500,{"date":1747,"open":1722,"high":640,"low":424,"close":591,"change":71,"percent_change":1748,"volume":1749,"transactions":9,"vwap":591},"2025-08-05",0.78,448400,{"date":1751,"open":559,"high":640,"low":1752,"close":583,"change":391,"percent_change":1527,"volume":1753,"transactions":9,"vwap":583},"2025-08-04",6.35,539300,{"date":1755,"open":416,"high":1623,"low":746,"close":571,"change":785,"percent_change":1756,"volume":1757,"transactions":9,"vwap":571},"2025-08-01",1.88,769600,{"date":1759,"open":564,"high":1666,"low":1752,"close":661,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":661},"2025-07-31",-0.43,-6.32,649800,{"date":1764,"open":1651,"high":533,"low":564,"close":553,"change":71,"percent_change":298,"volume":1765,"transactions":9,"vwap":553},"2025-07-30",482100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":705,"change":381,"percent_change":1280,"volume":1771,"transactions":9,"vwap":705},"2025-07-29",6.65,6.92,6.6,633400,{"date":1773,"open":1724,"high":1774,"low":570,"close":641,"change":189,"percent_change":1775,"volume":1776,"transactions":9,"vwap":641},"2025-07-28",6.68,1.38,586500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":652,"change":400,"percent_change":1782,"volume":1783,"transactions":9,"vwap":652},"2025-07-25",6.63,6.69,6.36,-1.8,453000,{"date":1785,"open":1774,"high":678,"low":1786,"close":1768,"change":334,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1768},"2025-07-24",6.64,-0.89,527200,{"date":1790,"open":650,"high":542,"low":640,"close":1632,"change":37,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1632},"2025-07-23",2.91,701000,{"date":1794,"open":705,"high":1646,"low":559,"close":640,"change":1389,"percent_change":1795,"volume":1796,"transactions":9,"vwap":640},"2025-07-22",-3.41,472100,{"date":1798,"open":1779,"high":522,"low":1779,"close":705,"change":1698,"percent_change":1799,"volume":1800,"transactions":9,"vwap":705},"2025-07-21",2.43,739200,{"date":1802,"open":1632,"high":1769,"low":1623,"close":729,"change":633,"percent_change":1803,"volume":1804,"transactions":9,"vwap":729},"2025-07-18",-0.6,720700,{"date":1806,"open":416,"high":1723,"low":730,"close":1779,"change":943,"percent_change":1042,"volume":1807,"transactions":9,"vwap":1779},"2025-07-17",910400,{"date":1809,"open":407,"high":464,"low":371,"close":416,"change":45,"percent_change":977,"volume":1810,"transactions":9,"vwap":416},"2025-07-16",1036200,{"date":1812,"open":373,"high":371,"low":390,"close":373,"change":165,"percent_change":1813,"volume":1814,"transactions":9,"vwap":373},"2025-07-15",0.51,593700,{"date":1816,"open":246,"high":361,"low":248,"close":389,"change":156,"percent_change":1817,"volume":1818,"transactions":9,"vwap":389},"2025-07-14",3.14,823500,{"date":1820,"open":276,"high":235,"low":256,"close":276,"change":209,"percent_change":1741,"volume":1821,"transactions":9,"vwap":276},"2025-07-11",774300,{"date":1823,"open":784,"high":399,"low":246,"close":343,"change":942,"percent_change":535,"volume":1824,"transactions":9,"vwap":343},"2025-07-10",601600,{"date":1826,"open":343,"high":389,"low":390,"close":609,"change":1087,"percent_change":449,"volume":1827,"transactions":9,"vwap":609},"2025-07-09",974400,{"date":1829,"open":764,"high":364,"low":276,"close":266,"change":189,"percent_change":1234,"volume":1830,"transactions":9,"vwap":266},"2025-07-08",614200,{"date":1832,"open":1042,"high":1042,"low":257,"close":764,"change":707,"percent_change":1833,"volume":1834,"transactions":9,"vwap":764},"2025-07-07",-2.38,750700,{"date":1836,"open":343,"high":389,"low":390,"close":351,"change":942,"percent_change":535,"volume":1837,"transactions":9,"vwap":351},"2025-07-03",372900,{"date":1839,"open":295,"high":457,"low":962,"close":465,"change":1840,"percent_change":877,"volume":1841,"transactions":9,"vwap":465},"2025-07-02",0.3,1379200,{"date":1843,"open":256,"high":757,"low":858,"close":268,"change":209,"percent_change":1844,"volume":1845,"transactions":9,"vwap":268},"2025-07-01",-1.94,1011300,{"date":1847,"open":333,"high":380,"low":1603,"close":257,"change":391,"percent_change":1848,"volume":1849,"transactions":9,"vwap":257},"2025-06-30",-1.22,955600,{"date":1851,"open":609,"high":361,"low":248,"close":764,"change":344,"percent_change":1852,"volume":1853,"transactions":9,"vwap":764},"2025-06-27",-2.54,7021900,{"date":1855,"open":353,"high":362,"low":473,"close":236,"change":820,"percent_change":1856,"volume":1857,"transactions":9,"vwap":236},"2025-06-26",-1.34,874500,{"date":1859,"open":473,"high":362,"low":256,"close":371,"change":785,"percent_change":1860,"volume":1861,"transactions":9,"vwap":371},"2025-06-25",2.05,1278700,{"date":1863,"open":266,"high":362,"low":764,"close":473,"change":71,"percent_change":1864,"volume":1865,"transactions":9,"vwap":473},"2025-06-24",0.86,1116800,{"date":1867,"open":465,"high":389,"low":258,"close":331,"change":820,"percent_change":1868,"volume":1869,"transactions":9,"vwap":331},"2025-06-23",-1.36,778100,{"date":1871,"open":362,"high":458,"low":784,"close":351,"change":209,"percent_change":288,"volume":1872,"transactions":9,"vwap":351},"2025-06-20",1209500,{"date":1874,"open":352,"high":423,"low":364,"close":353,"change":27,"percent_change":27,"volume":1875,"transactions":9,"vwap":353},"2025-06-18",422200,{"date":1877,"open":364,"high":415,"low":389,"close":353,"change":165,"percent_change":409,"volume":1878,"transactions":9,"vwap":353},"2025-06-17",718700,{"date":1880,"open":425,"high":425,"low":389,"close":1881,"change":1099,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-06-16",5.97,-3.08,683600,{"date":1885,"open":447,"high":1886,"low":458,"close":466,"change":731,"percent_change":1887,"volume":1888,"transactions":9,"vwap":466},"2025-06-13",6.34,-1.44,373600,{"date":1890,"open":1891,"high":456,"low":372,"close":745,"change":165,"percent_change":1424,"volume":1892,"transactions":9,"vwap":745},"2025-06-12",6.2,547900,{"date":1894,"open":591,"high":561,"low":730,"close":730,"change":913,"percent_change":1895,"volume":1896,"transactions":9,"vwap":730},"2025-06-11",-3.72,798200,{"date":1898,"open":1724,"high":1786,"low":415,"close":1334,"change":820,"percent_change":1848,"volume":1899,"transactions":9,"vwap":1334},"2025-06-10",754600,{"date":1901,"open":542,"high":678,"low":571,"close":1902,"change":94,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-06-09",6.54,-2.97,1065200,{"date":1906,"open":650,"high":712,"low":640,"close":1667,"change":1276,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1667},"2025-06-06",4.01,940100,{"date":1910,"open":1911,"high":1623,"low":464,"close":561,"change":52,"percent_change":1912,"volume":1913,"transactions":9,"vwap":561},"2025-06-05",6.44,0.62,669800,{"date":1915,"open":1732,"high":652,"low":1732,"close":1911,"change":804,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1911},"2025-06-04",2.71,1119000,{"date":1919,"open":745,"high":591,"low":1920,"close":1736,"change":1087,"percent_change":1358,"volume":1921,"transactions":9,"vwap":1736},"2025-06-03",6.15,907800,{"date":1923,"open":456,"high":1902,"low":1920,"close":1732,"change":52,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1732},"2025-06-02",0.64,1010400,{"date":1927,"open":372,"high":1732,"low":373,"close":415,"change":617,"percent_change":816,"volume":1928,"transactions":9,"vwap":415},"2025-05-30",1000700,{"date":1930,"open":407,"high":425,"low":364,"close":466,"change":804,"percent_change":1931,"volume":1932,"transactions":9,"vwap":466},"2025-05-29",2.84,1621500,{"date":1934,"open":372,"high":457,"low":1881,"close":361,"change":198,"percent_change":1935,"volume":1936,"transactions":9,"vwap":361},"2025-05-28",-2.12,813500,{"date":1938,"open":591,"high":729,"low":407,"close":431,"change":1543,"percent_change":1939,"volume":1940,"transactions":9,"vwap":431},"2025-05-27",-4.67,1547200,{"date":1942,"open":559,"high":723,"low":1781,"close":583,"change":1358,"percent_change":1943,"volume":1944,"transactions":9,"vwap":583},"2025-05-23",-2.43,957200,{"date":1946,"open":1781,"high":678,"low":425,"close":1623,"change":381,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1623},"2025-05-22",2.02,898300,{"date":1950,"open":632,"high":669,"low":632,"close":570,"change":165,"percent_change":1951,"volume":1952,"transactions":9,"vwap":570},"2025-05-21",0.47,2665400,{"date":1954,"open":746,"high":1911,"low":1920,"close":583,"change":37,"percent_change":993,"volume":1955,"transactions":9,"vwap":583},"2025-05-20",1280500,{"date":1957,"open":440,"high":1886,"low":492,"close":602,"change":381,"percent_change":1958,"volume":1959,"transactions":9,"vwap":602},"2025-05-19",2.13,1197200,{"date":1961,"open":783,"high":431,"low":770,"close":372,"change":45,"percent_change":205,"volume":1962,"transactions":9,"vwap":372},"2025-05-16",1396100,{"date":1964,"open":810,"high":1042,"low":322,"close":333,"change":1200,"percent_change":1965,"volume":1966,"transactions":9,"vwap":333},"2025-05-15",7.42,2007800,{"date":1968,"open":783,"high":380,"low":205,"close":877,"change":913,"percent_change":1969,"volume":1970,"transactions":9,"vwap":877},"2025-05-14",-4.26,1642700,{"date":1972,"open":841,"high":764,"low":825,"close":833,"change":165,"percent_change":1973,"volume":1974,"transactions":9,"vwap":833},"2025-05-13",0.54,2079500,{"date":1976,"open":380,"high":466,"low":297,"close":752,"change":1333,"percent_change":416,"volume":1977,"transactions":9,"vwap":752},"2025-05-12",3720700,{"date":1979,"open":858,"high":268,"low":17,"close":1132,"change":1088,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1132},"2025-05-09",-4.01,1151200,{"date":1983,"open":17,"high":237,"low":879,"close":858,"change":278,"percent_change":1455,"volume":1984,"transactions":9,"vwap":858},"2025-05-08",1407900,{"date":1986,"open":343,"high":473,"low":1183,"close":1132,"change":434,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1132},"2025-05-07",-8.51,1691000,{"date":1990,"open":745,"high":745,"low":764,"close":783,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":783},"2025-05-06",-0.64,-10,2312300,{"date":1995,"open":640,"high":1780,"low":1732,"close":736,"change":1358,"percent_change":1996,"volume":1997,"transactions":9,"vwap":736},"2025-05-05",-2.44,2171000,{"date":1999,"open":1640,"high":543,"low":650,"close":1724,"change":324,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1724},"2025-05-02",-4.51,1795600,{"date":2003,"open":1724,"high":1661,"low":661,"close":670,"change":45,"percent_change":1111,"volume":2004,"transactions":9,"vwap":670},"2025-05-01",3448100,{"date":2006,"open":877,"high":1686,"low":937,"close":1724,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1724},"2025-04-30",1.26,23.77,18507600,{"date":2011,"open":296,"high":312,"low":1011,"close":196,"change":514,"percent_change":149,"volume":2012,"transactions":9,"vwap":196},"2025-04-29",14907300,{"date":2014,"open":297,"high":285,"low":983,"close":205,"change":942,"percent_change":2015,"volume":2016,"transactions":9,"vwap":205},"2025-04-28",0.38,2163400,{"date":2018,"open":206,"high":323,"low":936,"close":187,"change":334,"percent_change":1535,"volume":2019,"transactions":9,"vwap":187},"2025-04-25",1045200,{"date":2021,"open":977,"high":312,"low":1166,"close":877,"change":804,"percent_change":689,"volume":2022,"transactions":9,"vwap":877},"2025-04-24",1351600,{"date":2024,"open":763,"high":257,"low":197,"close":16,"change":334,"percent_change":2025,"volume":2026,"transactions":9,"vwap":16},"2025-04-23",-1.14,1611700,{"date":2028,"open":1116,"high":296,"low":1152,"close":809,"change":2029,"percent_change":1686,"volume":2030,"transactions":9,"vwap":809},"2025-04-22",0.36,1261600,{"date":181,"open":997,"high":1142,"low":1484,"close":1109,"change":105,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1109},2.29,1207700]