[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABUS":3,"homepage-market-summary":30,"stock-historical-ABUS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABUS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arbutus Biopharma Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Arbutus Biopharma Corp is a clinical-stage biopharmaceutical company focused on infectious diseases. The company is leveraging its extensive virology expertise to identify and develop novel therapeutics with distinct mechanisms of action, which can be combined to provide a functional cure for patients with chronic hepatitis B virus (cHBV). Its pipeline of internally developed, proprietary compounds includes imdusiran (AB-729), a GalNAc-conjugated, subcutaneously delivered ribonucleic acid interference (RNAi) therapeutic, and AB-101, its proprietary oral PD-L1 inhibitor, for the treatment of chronic hepatitis B (cHBV). In addition, the company is also focused on maximizing the opportunity for its in-house developed Lipid Nanoparticle (LNP) delivery technology.","19","Warminster, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"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},4.56,4.77,4.775,4.51,4.78,-0.22,-4.6,16620277.430657,25840,4.6216,31.48,0.81999999,927730.6515260646,12.2,4827,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},5.45,2.94,1979460,722502874.916314,42.06,"2025-04-21",[184,185,194,205,215,223,231,240,248,258,268,276,282,291,300,308,316,324,333,340,347,352,357,364,371,380,385,392,399,407,417,425,434,444,452,460,470,478,487,496,505,513,522,532,541,551,560,566,573,581,591,598,604,612,618,622,626,631,636,641,647,652,658,664,669,674,679,684,689,694,698,703,707,712,716,722,726,729,735,741,746,751,755,759,763,769,773,777,780,783,788,792,796,800,805,810,815,819,822,826,830,834,838,842,846,849,853,857,863,868,872,875,879,882,886,890,894,897,901,905,909,913,917,921,924,928,932,935,938,941,945,949,952,956,959,963,967,971,974,978,982,987,990,993,996,1000,1005,1009,1013,1016,1020,1024,1028,1032,1036,1040,1044,1049,1054,1061,1065,1069,1073,1079,1085,1092,1098,1104,1110,1113,1116,1119,1123,1128,1132,1136,1140,1145,1151,1156,1160,1164,1168,1172,1176,1180,1184,1188,1192,1195,1199,1202,1205,1209,1212,1216,1220,1224,1227,1232,1235,1238,1241,1245,1249,1253,1256,1259,1263,1266,1270,1273,1277,1281,1284,1288,1292,1296,1300,1303,1306,1310,1313,1317,1321,1325,1329,1333,1336,1340,1344,1347,1351,1355,1359,1363,1367,1370,1374,1378,1382,1386,1391,1394,1397,1401,1405,1409,1413,1417,1421,1425,1429,1433,1437,1440,1444,1448,1451,1454,1458,1461,1464,1468,1472,1477,1483,1487,1491,1495,1499,1503,1509,1514,1520,1525,1529,1532,1539,1544,1549,1554,1560,1566,1571,1577,1581,1586,1591,1594,1599,1605,1611,1618,1623,1627,1630,1634,1638,1644,1649,1655,1661,1666,1672,1675,1679,1683,1687,1691,1695,1699,1703,1707,1710,1713,1718,1723,1727,1732,1736,1741,1745,1749,1752,1756,1760,1764,1768,1772,1776,1780,1783,1787,1791,1795,1798,1802,1806,1809,1813,1816,1820,1824,1827,1830,1833,1837,1841,1845,1849,1852,1855,1859,1862,1866,1870,1874,1877,1880,1884,1888,1891,1893,1896],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",4.675,4.95,0.09,1.92,16876018.104804,26759,4.8349,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",4.86,4.89,4.67,4.69,-0.17,-3.5,17557065.875106,38346,4.7764,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",4.84,4.88,4.8,0.01,0.21,11669573.225425,27497,4.854,{"date":216,"open":197,"high":217,"low":207,"close":218,"change":116,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",4.93,4.85,-0.61,16881131.283571,29052,4.8709,{"date":224,"open":218,"high":225,"low":226,"close":208,"change":166,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",4.885,4.8009,0.62,6262978.823291,18494,4.8494,{"date":232,"open":233,"high":234,"low":207,"close":218,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",5.01,5.02,-0.16,-3.19,10842006.560418,23708,4.9051,{"date":241,"open":234,"high":242,"low":243,"close":233,"change":210,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",5.05,4.995,0.2,10494040.436687,16096,5.0105,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":95,"volume":255,"transactions":256,"vwap":257},"2026-09-21",5.03,5.07,4.99,5,-0.01,4562773.335271,13575,5.0123,{"date":259,"open":260,"high":261,"low":262,"close":233,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",5.04,5.06,4.98,-0.06,-1.18,6458529.185142,13122,5.0156,{"date":269,"open":270,"high":270,"low":260,"close":251,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",5.1,0.02,0.4,2715014.970767,17356,5.0635,{"date":277,"open":261,"high":278,"low":234,"close":242,"change":254,"percent_change":95,"volume":279,"transactions":280,"vwap":281},"2026-09-16",5.0891,4009390.764672,17217,5.0548,{"date":283,"open":284,"high":285,"low":250,"close":261,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",5.11,5.15,-0.07,-1.36,4252424.971929,14825,5.0596,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":210,"percent_change":244,"volume":297,"transactions":298,"vwap":299},"2026-09-14",5.12,5.16,5.095,5.13,3802797.991995,12306,5.1263,{"date":301,"open":302,"high":303,"low":284,"close":293,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",5.17,5.175,0,1850045.887485,9257,5.1291,{"date":309,"open":284,"high":310,"low":270,"close":293,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",5.165,-0.05,-0.97,2449553.958475,12016,5.1185,{"date":317,"open":294,"high":318,"low":319,"close":302,"change":254,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",5.23,5.125,-0.19,5507428.972697,16104,5.1616,{"date":325,"open":270,"high":326,"low":327,"close":328,"change":166,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",5.2,5.08,5.18,0.58,5291491.720771,14964,5.1813,{"date":334,"open":335,"high":302,"low":335,"close":285,"change":166,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",5.09,0.59,5198303.877829,11065,5.1465,{"date":341,"open":284,"high":342,"low":295,"close":293,"change":271,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",5.1541,0.39,3226789.548799,13931,5.1168,{"date":348,"open":270,"high":349,"low":335,"close":270,"change":210,"percent_change":244,"volume":350,"transactions":351,"vwap":299},"2026-09-02",5.19,2974204.611023,13716,{"date":353,"open":242,"high":270,"low":242,"close":335,"change":210,"percent_change":244,"volume":354,"transactions":355,"vwap":356},"2026-09-01",2610125.027923,11341,5.0796,{"date":358,"open":242,"high":359,"low":360,"close":327,"change":210,"percent_change":244,"volume":361,"transactions":362,"vwap":363},"2026-08-31",5.105,4.992,3562356.501352,13756,5.0691,{"date":365,"open":285,"high":349,"low":242,"close":251,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",-0.1,-1.93,4768968.038634,18289,5.1041,{"date":372,"open":294,"high":373,"low":374,"close":302,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-27",5.215,5.14,-0.02,-0.39,3580023.930073,17079,5.178,{"date":381,"open":349,"high":318,"low":303,"close":349,"change":254,"percent_change":320,"volume":382,"transactions":383,"vwap":384},"2026-08-26",4596779.041592,17743,5.2016,{"date":386,"open":387,"high":388,"low":296,"close":326,"change":304,"percent_change":304,"volume":389,"transactions":390,"vwap":391},"2026-08-25",5.25,5.26,8912995.165065,23730,5.1935,{"date":393,"open":328,"high":394,"low":395,"close":326,"change":254,"percent_change":320,"volume":396,"transactions":397,"vwap":398},"2026-08-24",5.28,5.1702,18141085.9596,51274,5.2071,{"date":400,"open":326,"high":177,"low":335,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-21",5.21,0.44,9.22,18070384.517601,49520,5.212,{"date":408,"open":409,"high":410,"low":411,"close":16,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",4.92,4.96,4.74,-0.21,-4.22,1273469.85853,9912,4.8124,{"date":418,"open":419,"high":328,"low":419,"close":262,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",4.83,0.14,2.89,3379533.433617,19213,5.0057,{"date":426,"open":427,"high":218,"low":428,"close":207,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",4.79,4.645,0.13,2.76,1445936.709314,11319,4.7772,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":53,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",4.66,4.795,4.6305,4.71,0.86,1387081.076915,14081,4.723,{"date":445,"open":446,"high":439,"low":447,"close":198,"change":189,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",4.6,4.55,1.97,1438131.270124,10956,4.6494,{"date":453,"open":15,"high":454,"low":455,"close":456,"change":254,"percent_change":20,"volume":457,"transactions":458,"vwap":459},"2026-08-13",4.65,4.505,4.58,1389578.797776,9829,4.5703,{"date":461,"open":462,"high":463,"low":464,"close":462,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",4.59,4.635,4.42,-0.08,-1.71,1398877.57166,13856,4.5555,{"date":471,"open":446,"high":472,"low":446,"close":198,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",4.72,0.08,1.74,1046805.588793,9908,4.6856,{"date":479,"open":462,"high":480,"low":481,"close":462,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",4.665,4.545,-0.04,-0.86,883956.214005,9721,4.5919,{"date":488,"open":489,"high":454,"low":490,"close":491,"change":189,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",4.57,4.53,4.63,1.98,794761.215524,7930,4.5933,{"date":497,"open":489,"high":498,"low":499,"close":500,"change":465,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",4.64,4.45,4.54,-1.73,1258595.210635,10434,4.5221,{"date":506,"open":507,"high":199,"low":499,"close":508,"change":244,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-05",4.46,4.62,4.52,1704500.247658,13238,4.6163,{"date":514,"open":515,"high":516,"low":515,"close":464,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",4.38,4.5,0.06,1.38,958446.393485,7793,4.4414,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":271,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",4.34,4.425,4.31,4.36,0.46,1420984.221026,11161,4.3853,{"date":533,"open":534,"high":535,"low":536,"close":524,"change":286,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-31",4.4,4.4495,4.27,-1.59,1164743.078348,7659,4.3167,{"date":542,"open":543,"high":464,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",4.3,4.26,4.41,0.12,2.8,786231.456229,7342,4.3574,{"date":552,"open":545,"high":553,"low":536,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",4.43,4.29,-0.12,-2.72,2076171.533754,10177,4.3121,{"date":561,"open":516,"high":516,"low":562,"close":545,"change":304,"percent_change":304,"volume":563,"transactions":564,"vwap":565},"2026-07-28",4.375,633335.837027,6126,4.4092,{"date":567,"open":545,"high":568,"low":534,"close":545,"change":166,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",4.525,0.68,977530.938008,7679,4.4376,{"date":574,"open":507,"high":18,"low":575,"close":515,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-24",4.37,-0.09,-2.01,876379.16104,6145,4.3984,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":420,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",4.28,4.48,4.25,4.47,3.23,1474824.75927,10145,4.4084,{"date":592,"open":18,"high":509,"low":526,"close":593,"change":320,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-22",4.33,-4.2,1432483.179583,10248,4.3668,{"date":599,"open":464,"high":500,"low":545,"close":509,"change":106,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",2.49,2217447.522303,11242,4.4952,{"date":605,"open":447,"high":606,"low":562,"close":545,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",4.6094,-0.15,-3.29,1818009.923036,12253,4.447,{"date":613,"open":472,"high":614,"low":447,"close":15,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":15},"2026-07-17",4.82,-0.18,-3.8,1602200,{"date":619,"open":411,"high":207,"low":491,"close":411,"change":157,"percent_change":620,"volume":621,"transactions":9,"vwap":411},"2026-07-16",3.95,2895800,{"date":623,"open":462,"high":508,"low":507,"close":15,"change":311,"percent_change":624,"volume":625,"transactions":9,"vwap":15},"2026-07-15",-1.08,1507500,{"date":627,"open":454,"high":198,"low":509,"close":628,"change":263,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-14",4.61,-1.28,1685100,{"date":632,"open":427,"high":218,"low":436,"close":198,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":198},"2026-07-13",-0.13,-2.71,1350000,{"date":637,"open":374,"high":326,"low":491,"close":209,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":209},"2026-07-10",-0.34,-6.61,2950700,{"date":642,"open":643,"high":644,"low":296,"close":374,"change":465,"percent_change":645,"volume":646,"transactions":9,"vwap":374},"2026-07-09",5.22,5.38,-1.53,2934100,{"date":648,"open":327,"high":649,"low":234,"close":643,"change":53,"percent_change":650,"volume":651,"transactions":9,"vwap":643},"2026-07-08",5.24,0.77,3068700,{"date":653,"open":262,"high":654,"low":655,"close":328,"change":211,"percent_change":656,"volume":657,"transactions":9,"vwap":328},"2026-07-07",5.34,4.97,4.23,5090000,{"date":659,"open":208,"high":262,"low":660,"close":655,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":655},"2026-07-06",4.75,0.1,2.05,2814800,{"date":665,"open":16,"high":410,"low":660,"close":666,"change":420,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-02",4.87,2.96,2601300,{"date":670,"open":614,"high":197,"low":491,"close":671,"change":286,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-01",4.73,-1.46,2987200,{"date":675,"open":676,"high":666,"low":198,"close":209,"change":546,"percent_change":677,"volume":678,"transactions":9,"vwap":209},"2026-06-30",4.7,2.56,3372900,{"date":680,"open":508,"high":199,"low":489,"close":681,"change":661,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-29",4.68,2.18,2504000,{"date":685,"open":464,"high":491,"low":534,"close":456,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":456},"2026-06-26",0.17,3.85,6802400,{"date":690,"open":507,"high":516,"low":691,"close":545,"change":311,"percent_change":692,"volume":693,"transactions":9,"vwap":545},"2026-06-25",4.32,-1.12,2768800,{"date":695,"open":507,"high":509,"low":527,"close":507,"change":210,"percent_change":696,"volume":697,"transactions":9,"vwap":507},"2026-06-24",0.22,2914900,{"date":699,"open":584,"high":456,"low":700,"close":499,"change":286,"percent_change":701,"volume":702,"transactions":9,"vwap":499},"2026-06-23",4.39,-1.55,3493700,{"date":704,"open":446,"high":427,"low":586,"close":509,"change":116,"percent_change":705,"volume":706,"transactions":9,"vwap":509},"2026-06-22",-0.66,5301300,{"date":708,"open":709,"high":454,"low":507,"close":447,"change":546,"percent_change":710,"volume":711,"transactions":9,"vwap":447},"2026-06-18",4.49,2.71,5045800,{"date":713,"open":534,"high":509,"low":527,"close":553,"change":53,"percent_change":714,"volume":715,"transactions":9,"vwap":553},"2026-06-17",0.91,2031600,{"date":717,"open":718,"high":700,"low":554,"close":700,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":700},"2026-06-16",4.35,0.07,1.62,1104200,{"date":723,"open":583,"high":575,"low":544,"close":691,"change":517,"percent_change":724,"volume":725,"transactions":9,"vwap":691},"2026-06-15",1.41,1097100,{"date":727,"open":536,"high":593,"low":585,"close":544,"change":116,"percent_change":94,"volume":728,"transactions":9,"vwap":544},"2026-06-12",1011400,{"date":730,"open":731,"high":543,"low":732,"close":554,"change":686,"percent_change":733,"volume":734,"transactions":9,"vwap":554},"2026-06-11",4.12,4.06,4.13,1895800,{"date":736,"open":737,"high":536,"low":738,"close":731,"change":633,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-06-10",4.24,4.09,-3.06,1966000,{"date":742,"open":554,"high":527,"low":743,"close":585,"change":210,"percent_change":744,"volume":745,"transactions":9,"vwap":585},"2026-06-09",4.18,0.24,1072500,{"date":747,"open":583,"high":543,"low":748,"close":737,"change":254,"percent_change":749,"volume":750,"transactions":9,"vwap":737},"2026-06-08",4.21,-0.24,747500,{"date":752,"open":524,"high":527,"low":748,"close":585,"change":366,"percent_change":753,"volume":754,"transactions":9,"vwap":585},"2026-06-05",-2.3,1124800,{"date":756,"open":718,"high":545,"low":757,"close":718,"change":304,"percent_change":304,"volume":758,"transactions":9,"vwap":718},"2026-06-04",4.2,732100,{"date":760,"open":583,"high":527,"low":748,"close":718,"change":189,"percent_change":761,"volume":762,"transactions":9,"vwap":718},"2026-06-03",2.11,1730000,{"date":764,"open":765,"high":586,"low":766,"close":544,"change":20,"percent_change":767,"volume":768,"transactions":9,"vwap":544},"2026-06-02",4.44,4.19,-4.91,1750100,{"date":770,"open":500,"high":15,"low":534,"close":584,"change":465,"percent_change":771,"volume":772,"transactions":9,"vwap":584},"2026-06-01",-1.75,841400,{"date":774,"open":628,"high":676,"low":490,"close":15,"change":482,"percent_change":775,"volume":776,"transactions":9,"vwap":15},"2026-05-29",-0.87,2383700,{"date":778,"open":508,"high":498,"low":18,"close":446,"change":482,"percent_change":483,"volume":779,"transactions":9,"vwap":446},"2026-05-28",1029300,{"date":781,"open":199,"high":427,"low":628,"close":498,"change":304,"percent_change":304,"volume":782,"transactions":9,"vwap":498},"2026-05-27",3672900,{"date":784,"open":527,"high":498,"low":524,"close":498,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":498},"2026-05-26",0.29,6.67,2326800,{"date":789,"open":765,"high":490,"low":593,"close":718,"change":576,"percent_change":790,"volume":791,"transactions":9,"vwap":718},"2026-05-22",-2.03,847300,{"date":793,"open":691,"high":516,"low":554,"close":765,"change":719,"percent_change":794,"volume":795,"transactions":9,"vwap":765},"2026-05-21",1.6,2357600,{"date":797,"open":766,"high":507,"low":766,"close":575,"change":686,"percent_change":798,"volume":799,"transactions":9,"vwap":575},"2026-05-20",4.05,2400600,{"date":801,"open":802,"high":757,"low":732,"close":757,"change":166,"percent_change":803,"volume":804,"transactions":9,"vwap":757},"2026-05-19",4.11,0.72,869000,{"date":806,"open":737,"high":554,"low":733,"close":807,"change":286,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-18",4.17,-1.65,911400,{"date":811,"open":543,"high":524,"low":743,"close":737,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":737},"2026-05-15",-0.11,-2.53,1410800,{"date":816,"open":583,"high":575,"low":737,"close":718,"change":53,"percent_change":817,"volume":818,"transactions":9,"vwap":718},"2026-05-14",0.93,926200,{"date":820,"open":709,"high":516,"low":536,"close":526,"change":304,"percent_change":304,"volume":821,"transactions":9,"vwap":526},"2026-05-13",1575700,{"date":823,"open":718,"high":515,"low":737,"close":526,"change":465,"percent_change":824,"volume":825,"transactions":9,"vwap":526},"2026-05-12",-1.82,1025900,{"date":827,"open":527,"high":586,"low":526,"close":700,"change":72,"percent_change":828,"volume":829,"transactions":9,"vwap":700},"2026-05-11",1.15,767300,{"date":831,"open":524,"high":534,"low":526,"close":524,"change":254,"percent_change":832,"volume":833,"transactions":9,"vwap":524},"2026-05-08",-0.23,752800,{"date":835,"open":545,"high":499,"low":583,"close":718,"change":286,"percent_change":836,"volume":837,"transactions":9,"vwap":718},"2026-05-07",-1.58,923900,{"date":839,"open":499,"high":584,"low":700,"close":464,"change":271,"percent_change":840,"volume":841,"transactions":9,"vwap":464},"2026-05-06",0.45,1008500,{"date":843,"open":765,"high":500,"low":718,"close":534,"change":210,"percent_change":844,"volume":845,"transactions":9,"vwap":534},"2026-05-05",0.23,499300,{"date":847,"open":554,"high":586,"low":544,"close":700,"change":719,"percent_change":720,"volume":848,"transactions":9,"vwap":700},"2026-05-04",877000,{"date":850,"open":757,"high":524,"low":807,"close":691,"change":546,"percent_change":851,"volume":852,"transactions":9,"vwap":691},"2026-05-01",2.86,922000,{"date":854,"open":733,"high":656,"low":733,"close":757,"change":719,"percent_change":855,"volume":856,"transactions":9,"vwap":757},"2026-04-30",1.69,797300,{"date":858,"open":733,"high":859,"low":860,"close":733,"change":375,"percent_change":861,"volume":862,"transactions":9,"vwap":733},"2026-04-29",4.14,4.01,-0.48,1263600,{"date":864,"open":536,"high":718,"low":738,"close":865,"change":633,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-28",4.15,-3.04,1282400,{"date":869,"open":807,"high":593,"low":807,"close":583,"change":473,"percent_change":870,"volume":871,"transactions":9,"vwap":583},"2026-04-27",1.9,5061100,{"date":873,"open":737,"high":526,"low":798,"close":757,"change":311,"percent_change":264,"volume":874,"transactions":9,"vwap":757},"2026-04-24",8003900,{"date":876,"open":553,"high":553,"low":865,"close":585,"change":615,"percent_change":877,"volume":878,"transactions":9,"vwap":585},"2026-04-23",-4.06,4998900,{"date":880,"open":507,"high":584,"low":534,"close":553,"change":304,"percent_change":304,"volume":881,"transactions":9,"vwap":553},"2026-04-22",939000,{"date":883,"open":446,"high":491,"low":464,"close":553,"change":200,"percent_change":884,"volume":885,"transactions":9,"vwap":553},"2026-04-21",-3.7,914700,{"date":887,"open":439,"high":439,"low":462,"close":446,"change":555,"percent_change":888,"volume":889,"transactions":9,"vwap":446},"2026-04-20",-2.54,874100,{"date":891,"open":681,"high":660,"low":446,"close":472,"change":53,"percent_change":892,"volume":893,"transactions":9,"vwap":472},"2026-04-17",0.85,1052600,{"date":895,"open":586,"high":411,"low":765,"close":681,"change":244,"percent_change":507,"volume":896,"transactions":9,"vwap":681},"2026-04-16",2225200,{"date":898,"open":15,"high":660,"low":553,"close":584,"change":429,"percent_change":899,"volume":900,"transactions":9,"vwap":584},"2026-04-15",2.99,3280000,{"date":902,"open":527,"high":499,"low":691,"close":718,"change":375,"percent_change":903,"volume":904,"transactions":9,"vwap":718},"2026-04-14",-0.46,1360400,{"date":906,"open":859,"high":515,"low":733,"close":575,"change":696,"percent_change":907,"volume":908,"transactions":9,"vwap":575},"2026-04-13",5.3,1391700,{"date":910,"open":526,"high":593,"low":733,"close":865,"change":607,"percent_change":911,"volume":912,"transactions":9,"vwap":865},"2026-04-10",-3.49,2674300,{"date":914,"open":691,"high":464,"low":585,"close":543,"change":465,"percent_change":915,"volume":916,"transactions":9,"vwap":543},"2026-04-09",-1.83,1863100,{"date":918,"open":456,"high":446,"low":718,"close":515,"change":465,"percent_change":919,"volume":920,"transactions":9,"vwap":515},"2026-04-08",-1.79,1967600,{"date":922,"open":545,"high":584,"low":718,"close":507,"change":304,"percent_change":304,"volume":923,"transactions":9,"vwap":507},"2026-04-07",841200,{"date":925,"open":586,"high":446,"low":507,"close":507,"change":375,"percent_change":926,"volume":927,"transactions":9,"vwap":507},"2026-04-06",-0.45,696200,{"date":929,"open":534,"high":500,"low":575,"close":584,"change":482,"percent_change":930,"volume":931,"transactions":9,"vwap":584},"2026-04-02",-0.88,612300,{"date":933,"open":500,"high":508,"low":586,"close":509,"change":271,"percent_change":402,"volume":934,"transactions":9,"vwap":509},"2026-04-01",1197600,{"date":936,"open":575,"high":489,"low":575,"close":516,"change":244,"percent_change":454,"volume":937,"transactions":9,"vwap":516},"2026-03-31",2063200,{"date":939,"open":583,"high":718,"low":748,"close":543,"change":210,"percent_change":844,"volume":940,"transactions":9,"vwap":543},"2026-03-30",1117200,{"date":942,"open":464,"high":447,"low":583,"close":554,"change":235,"percent_change":943,"volume":944,"transactions":9,"vwap":554},"2026-03-27",-3.6,1383200,{"date":946,"open":507,"high":456,"low":464,"close":499,"change":465,"percent_change":947,"volume":948,"transactions":9,"vwap":499},"2026-03-26",-1.77,1730800,{"date":950,"open":534,"high":498,"low":700,"close":490,"change":696,"percent_change":270,"volume":951,"transactions":9,"vwap":490},"2026-03-25",2547900,{"date":953,"open":691,"high":515,"low":656,"close":526,"change":812,"percent_change":954,"volume":955,"transactions":9,"vwap":526},"2026-03-24",-2.49,1556400,{"date":957,"open":527,"high":446,"low":737,"close":464,"change":157,"percent_change":585,"volume":958,"transactions":9,"vwap":464},"2026-03-23",7626000,{"date":960,"open":527,"high":464,"low":743,"close":737,"change":633,"percent_change":961,"volume":962,"transactions":9,"vwap":737},"2026-03-20",-2.97,3729000,{"date":964,"open":757,"high":700,"low":859,"close":575,"change":546,"percent_change":965,"volume":966,"transactions":9,"vwap":575},"2026-03-19",2.82,1769300,{"date":968,"open":543,"high":700,"low":737,"close":585,"change":812,"percent_change":969,"volume":970,"transactions":9,"vwap":585},"2026-03-18",-2.52,1309000,{"date":972,"open":718,"high":499,"low":691,"close":527,"change":304,"percent_change":304,"volume":973,"transactions":9,"vwap":527},"2026-03-17",1354400,{"date":975,"open":543,"high":545,"low":737,"close":527,"change":661,"percent_change":976,"volume":977,"transactions":9,"vwap":527},"2026-03-16",2.35,1780700,{"date":979,"open":718,"high":534,"low":737,"close":544,"change":263,"percent_change":980,"volume":981,"transactions":9,"vwap":544},"2026-03-13",-1.39,1496500,{"date":983,"open":498,"high":676,"low":748,"close":691,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":691},"2026-03-12",-0.4,-8.47,3990200,{"date":988,"open":199,"high":16,"low":491,"close":472,"change":210,"percent_change":211,"volume":989,"transactions":9,"vwap":472},"2026-03-11",1510100,{"date":991,"open":472,"high":218,"low":498,"close":439,"change":254,"percent_change":412,"volume":992,"transactions":9,"vwap":439},"2026-03-10",2201600,{"date":994,"open":553,"high":209,"low":524,"close":472,"change":38,"percent_change":766,"volume":995,"transactions":9,"vwap":472},"2026-03-09",3790100,{"date":997,"open":462,"high":198,"low":507,"close":490,"change":200,"percent_change":998,"volume":999,"transactions":9,"vwap":490},"2026-03-06",-3.62,3372000,{"date":1001,"open":436,"high":1002,"low":436,"close":676,"change":311,"percent_change":1003,"volume":1004,"transactions":9,"vwap":676},"2026-03-05",4.81,-1.05,2546600,{"date":1006,"open":454,"high":1002,"low":543,"close":660,"change":517,"percent_change":1007,"volume":1008,"transactions":9,"vwap":660},"2026-03-04",1.28,11859100,{"date":1010,"open":500,"high":472,"low":709,"close":199,"change":271,"percent_change":1011,"volume":1012,"transactions":9,"vwap":199},"2026-03-03",0.43,7846200,{"date":1014,"open":500,"high":411,"low":490,"close":198,"change":210,"percent_change":211,"volume":1015,"transactions":9,"vwap":198},"2026-03-02",1511100,{"date":1017,"open":198,"high":209,"low":490,"close":436,"change":482,"percent_change":1018,"volume":1019,"transactions":9,"vwap":436},"2026-02-27",-0.85,2145100,{"date":1021,"open":446,"high":439,"low":490,"close":676,"change":661,"percent_change":1022,"volume":1023,"transactions":9,"vwap":676},"2026-02-26",2.17,885200,{"date":1025,"open":516,"high":199,"low":516,"close":446,"change":420,"percent_change":1026,"volume":1027,"transactions":9,"vwap":446},"2026-02-25",3.14,1706800,{"date":1029,"open":700,"high":18,"low":700,"close":507,"change":719,"percent_change":1030,"volume":1031,"transactions":9,"vwap":507},"2026-02-24",1.59,1237700,{"date":1033,"open":757,"high":464,"low":766,"close":700,"change":546,"percent_change":1034,"volume":1035,"transactions":9,"vwap":700},"2026-02-23",2.81,1126900,{"date":1037,"open":757,"high":527,"low":859,"close":536,"change":166,"percent_change":1038,"volume":1039,"transactions":9,"vwap":536},"2026-02-20",0.71,1330900,{"date":1041,"open":733,"high":585,"low":738,"close":737,"change":106,"percent_change":1042,"volume":1043,"transactions":9,"vwap":737},"2026-02-19",2.66,1982600,{"date":1045,"open":585,"high":543,"low":1046,"close":733,"change":482,"percent_change":1047,"volume":1048,"transactions":9,"vwap":733},"2026-02-18",4.07,-0.96,1645800,{"date":1050,"open":1051,"high":524,"low":1052,"close":807,"change":38,"percent_change":16,"volume":1053,"transactions":9,"vwap":807},"2026-02-17",3.99,3.93,3246900,{"date":1055,"open":1056,"high":731,"low":1057,"close":1058,"change":116,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-02-13",4.03,3.94,3.98,-0.75,1041100,{"date":1062,"open":743,"high":585,"low":687,"close":860,"change":607,"percent_change":1063,"volume":1064,"transactions":9,"vwap":860},"2026-02-12",-3.61,2033500,{"date":1066,"open":743,"high":585,"low":1056,"close":1067,"change":304,"percent_change":304,"volume":1068,"transactions":9,"vwap":1067},"2026-02-11",4.16,1369000,{"date":1070,"open":798,"high":544,"low":1051,"close":1067,"change":106,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1067},"2026-02-10",2.72,3180200,{"date":1074,"open":1075,"high":1046,"low":1076,"close":798,"change":211,"percent_change":1077,"volume":1078,"transactions":9,"vwap":798},"2026-02-09",3.89,3.78,5.47,2315700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1081,"change":686,"percent_change":491,"volume":1084,"transactions":9,"vwap":1081},"2026-02-06",3.84,3.9,3.67,2563400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1083,"change":412,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1083},"2026-02-05",3.88,3.92,3.62,-5.41,1607800,{"date":1093,"open":1094,"high":733,"low":1095,"close":1087,"change":832,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1087},"2026-02-04",4.1,3.86,-5.6,1123800,{"date":1099,"open":534,"high":464,"low":1100,"close":802,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":802},"2026-02-03",3.87,-0.28,-6.38,3267100,{"date":1105,"open":733,"high":446,"low":1106,"close":700,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":700},"2026-02-02",3.5,0.26,6.3,5303100,{"date":1111,"open":1094,"high":807,"low":1046,"close":733,"change":304,"percent_change":304,"volume":1112,"transactions":9,"vwap":733},"2026-01-30",886000,{"date":1114,"open":859,"high":766,"low":738,"close":733,"change":254,"percent_change":749,"volume":1115,"transactions":9,"vwap":733},"2026-01-29",674400,{"date":1117,"open":807,"high":585,"low":732,"close":859,"change":375,"percent_change":861,"volume":1118,"transactions":9,"vwap":859},"2026-01-28",1197100,{"date":1120,"open":798,"high":766,"low":798,"close":1067,"change":473,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1067},"2026-01-27",1.96,648300,{"date":1124,"open":798,"high":859,"low":1051,"close":1125,"change":271,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-01-26",4.08,0.49,700600,{"date":1129,"open":865,"high":656,"low":732,"close":732,"change":366,"percent_change":1130,"volume":1131,"transactions":9,"vwap":732},"2026-01-23",-2.4,1143000,{"date":1133,"open":859,"high":656,"low":1125,"close":1067,"change":271,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1067},"2026-01-22",0.48,835300,{"date":1137,"open":757,"high":593,"low":1046,"close":859,"change":286,"percent_change":1138,"volume":1139,"transactions":9,"vwap":859},"2026-01-21",-1.66,1290400,{"date":1141,"open":1052,"high":737,"low":1088,"close":748,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":748},"2026-01-20",0.15,3.69,2574400,{"date":1146,"open":1057,"high":757,"low":1147,"close":732,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":732},"2026-01-16",3.68,-0.64,-13.62,8517400,{"date":1152,"open":1153,"high":16,"low":498,"close":676,"change":465,"percent_change":1154,"volume":1155,"transactions":9,"vwap":676},"2026-01-15",4.76,-1.67,665900,{"date":1157,"open":676,"high":196,"low":454,"close":19,"change":53,"percent_change":1158,"volume":1159,"transactions":9,"vwap":19},"2026-01-14",0.84,710900,{"date":1161,"open":586,"high":16,"low":545,"close":411,"change":744,"percent_change":1162,"volume":1163,"transactions":9,"vwap":411},"2026-01-13",5.33,1032600,{"date":1165,"open":462,"high":462,"low":700,"close":516,"change":555,"percent_change":1166,"volume":1167,"transactions":9,"vwap":516},"2026-01-12",-2.6,1010000,{"date":1169,"open":199,"high":671,"low":446,"close":508,"change":116,"percent_change":1170,"volume":1171,"transactions":9,"vwap":508},"2026-01-09",-0.65,902000,{"date":1173,"open":1002,"high":666,"low":462,"close":454,"change":832,"percent_change":1174,"volume":1175,"transactions":9,"vwap":454},"2026-01-08",-4.71,1369500,{"date":1177,"open":1002,"high":253,"low":427,"close":208,"change":189,"percent_change":1178,"volume":1179,"transactions":9,"vwap":208},"2026-01-07",1.88,1572400,{"date":1181,"open":454,"high":419,"low":454,"close":427,"change":473,"percent_change":1182,"volume":1183,"transactions":9,"vwap":427},"2026-01-06",1.7,1169100,{"date":1185,"open":16,"high":207,"low":436,"close":439,"change":263,"percent_change":1186,"volume":1187,"transactions":9,"vwap":439},"2026-01-05",-1.26,800100,{"date":1189,"open":196,"high":262,"low":454,"close":16,"change":482,"percent_change":1190,"volume":1191,"transactions":9,"vwap":16},"2026-01-02",-0.83,1611400,{"date":1193,"open":628,"high":242,"low":462,"close":1002,"change":38,"percent_change":802,"volume":1194,"transactions":9,"vwap":1002},"2025-12-31",3069700,{"date":1196,"open":676,"high":660,"low":447,"close":508,"change":366,"percent_change":1197,"volume":1198,"transactions":9,"vwap":508},"2025-12-30",-2.12,939900,{"date":1200,"open":1153,"high":1002,"low":436,"close":472,"change":263,"percent_change":1186,"volume":1201,"transactions":9,"vwap":472},"2025-12-29",542100,{"date":1203,"open":16,"high":614,"low":436,"close":19,"change":254,"percent_change":412,"volume":1204,"transactions":9,"vwap":19},"2025-12-26",600300,{"date":1206,"open":676,"high":1207,"low":676,"close":427,"change":106,"percent_change":976,"volume":1208,"transactions":9,"vwap":427},"2025-12-24",4.91,770100,{"date":1210,"open":198,"high":209,"low":498,"close":681,"change":482,"percent_change":1018,"volume":1211,"transactions":9,"vwap":681},"2025-12-23",845100,{"date":1213,"open":507,"high":427,"low":499,"close":472,"change":785,"percent_change":1214,"volume":1215,"transactions":9,"vwap":472},"2025-12-22",6.55,1199400,{"date":1217,"open":447,"high":508,"low":464,"close":553,"change":812,"percent_change":1218,"volume":1219,"transactions":9,"vwap":553},"2025-12-19",-2.42,4248600,{"date":1221,"open":454,"high":676,"low":18,"close":500,"change":366,"percent_change":1222,"volume":1223,"transactions":9,"vwap":500},"2025-12-18",-2.16,831500,{"date":1225,"open":508,"high":199,"low":500,"close":498,"change":72,"percent_change":80,"volume":1226,"transactions":9,"vwap":498},"2025-12-17",1358600,{"date":1228,"open":217,"high":260,"low":489,"close":462,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":462},"2025-12-16",-0.36,-7.27,1740500,{"date":1233,"open":472,"high":251,"low":472,"close":188,"change":744,"percent_change":270,"volume":1234,"transactions":9,"vwap":188},"2025-12-15",2245100,{"date":1236,"open":681,"high":1002,"low":628,"close":439,"change":53,"percent_change":440,"volume":1237,"transactions":9,"vwap":439},"2025-12-12",1570400,{"date":1239,"open":491,"high":427,"low":489,"close":198,"change":473,"percent_change":474,"volume":1240,"transactions":9,"vwap":198},"2025-12-11",1453800,{"date":1242,"open":499,"high":628,"low":553,"close":462,"change":429,"percent_change":1243,"volume":1244,"transactions":9,"vwap":462},"2025-12-10",2.91,1012400,{"date":1246,"open":18,"high":491,"low":507,"close":507,"change":263,"percent_change":1247,"volume":1248,"transactions":9,"vwap":507},"2025-12-09",-1.33,582400,{"date":1250,"open":553,"high":447,"low":515,"close":509,"change":661,"percent_change":1251,"volume":1252,"transactions":9,"vwap":509},"2025-12-08",2.26,770800,{"date":1254,"open":553,"high":499,"low":526,"close":464,"change":210,"percent_change":844,"volume":1255,"transactions":9,"vwap":464},"2025-12-05",730500,{"date":1257,"open":464,"high":586,"low":526,"close":545,"change":375,"percent_change":926,"volume":1258,"transactions":9,"vwap":545},"2025-12-04",808700,{"date":1260,"open":766,"high":499,"low":802,"close":553,"change":1107,"percent_change":1261,"volume":1262,"transactions":9,"vwap":553},"2025-12-03",6.24,2005900,{"date":1264,"open":757,"high":544,"low":738,"close":807,"change":482,"percent_change":1265,"volume":885,"transactions":9,"vwap":807},"2025-12-02",-0.95,{"date":1267,"open":524,"high":718,"low":766,"close":748,"change":95,"percent_change":1268,"volume":1269,"transactions":9,"vwap":748},"2025-12-01",-4.54,772900,{"date":1271,"open":553,"high":507,"low":575,"close":545,"change":304,"percent_change":304,"volume":1272,"transactions":9,"vwap":545},"2025-11-28",396800,{"date":1274,"open":543,"high":765,"low":585,"close":545,"change":189,"percent_change":1275,"volume":1276,"transactions":9,"vwap":545},"2025-11-26",2.08,894200,{"date":1278,"open":543,"high":545,"low":656,"close":691,"change":72,"percent_change":1279,"volume":1280,"transactions":9,"vwap":691},"2025-11-25",1.17,555400,{"date":1282,"open":526,"high":464,"low":766,"close":536,"change":482,"percent_change":150,"volume":1283,"transactions":9,"vwap":536},"2025-11-24",1500400,{"date":1285,"open":1067,"high":575,"low":1067,"close":526,"change":106,"percent_change":1286,"volume":1287,"transactions":9,"vwap":526},"2025-11-21",2.62,801400,{"date":1289,"open":691,"high":718,"low":1125,"close":757,"change":286,"percent_change":1290,"volume":1291,"transactions":9,"vwap":757},"2025-11-20",-1.64,1416500,{"date":1293,"open":499,"high":586,"low":544,"close":536,"change":615,"percent_change":1294,"volume":1295,"transactions":9,"vwap":536},"2025-11-19",-4.04,2844000,{"date":1297,"open":509,"high":500,"low":524,"close":499,"change":576,"percent_change":1298,"volume":1299,"transactions":9,"vwap":499},"2025-11-18",-1.98,794400,{"date":1301,"open":500,"high":681,"low":586,"close":500,"change":271,"percent_change":402,"volume":1302,"transactions":9,"vwap":500},"2025-11-17",1100500,{"date":1304,"open":516,"high":199,"low":507,"close":509,"change":482,"percent_change":930,"volume":1305,"transactions":9,"vwap":509},"2025-11-14",877900,{"date":1307,"open":19,"high":419,"low":545,"close":15,"change":1101,"percent_change":1308,"volume":1309,"transactions":9,"vwap":15},"2025-11-13",-5.79,1526700,{"date":1311,"open":472,"high":666,"low":491,"close":207,"change":429,"percent_change":430,"volume":1312,"transactions":9,"vwap":207},"2025-11-12",972900,{"date":1314,"open":456,"high":439,"low":507,"close":439,"change":546,"percent_change":1315,"volume":1316,"transactions":9,"vwap":439},"2025-11-11",2.61,1192200,{"date":1318,"open":490,"high":491,"low":516,"close":462,"change":189,"percent_change":1319,"volume":1320,"transactions":9,"vwap":462},"2025-11-10",2,997900,{"date":1322,"open":765,"high":18,"low":524,"close":516,"change":517,"percent_change":1323,"volume":1324,"transactions":9,"vwap":516},"2025-11-07",1.35,823300,{"date":1326,"open":489,"high":446,"low":718,"close":765,"change":200,"percent_change":1327,"volume":1328,"transactions":9,"vwap":765},"2025-11-06",-3.69,935700,{"date":1330,"open":516,"high":508,"low":554,"close":628,"change":106,"percent_change":1331,"volume":1332,"transactions":9,"vwap":628},"2025-11-05",2.44,988100,{"date":1334,"open":18,"high":456,"low":499,"close":516,"change":465,"percent_change":771,"volume":1335,"transactions":9,"vwap":516},"2025-11-04",692100,{"date":1337,"open":676,"high":1153,"low":489,"close":456,"change":607,"percent_change":1338,"volume":1339,"transactions":9,"vwap":456},"2025-11-03",-3.17,907500,{"date":1341,"open":218,"high":1207,"low":439,"close":671,"change":812,"percent_change":1342,"volume":1343,"transactions":9,"vwap":671},"2025-10-31",-2.27,808500,{"date":1345,"open":456,"high":188,"low":500,"close":207,"change":844,"percent_change":252,"volume":1346,"transactions":9,"vwap":207},"2025-10-30",1841700,{"date":1348,"open":462,"high":1153,"low":18,"close":628,"change":166,"percent_change":1349,"volume":1350,"transactions":9,"vwap":628},"2025-10-29",0.66,1183400,{"date":1352,"open":586,"high":628,"low":534,"close":456,"change":106,"percent_change":1353,"volume":1354,"transactions":9,"vwap":456},"2025-10-28",2.46,689200,{"date":1356,"open":527,"high":584,"low":543,"close":586,"change":106,"percent_change":1357,"volume":1358,"transactions":9,"vwap":586},"2025-10-27",2.52,929900,{"date":1360,"open":543,"high":765,"low":544,"close":527,"change":473,"percent_change":1361,"volume":1362,"transactions":9,"vwap":527},"2025-10-24",1.87,786900,{"date":1364,"open":464,"high":765,"low":536,"close":583,"change":607,"percent_change":1365,"volume":1366,"transactions":9,"vwap":583},"2025-10-23",-3.39,709500,{"date":1368,"open":584,"high":18,"low":515,"close":553,"change":311,"percent_change":692,"volume":1369,"transactions":9,"vwap":553},"2025-10-22",693800,{"date":1371,"open":500,"high":628,"low":499,"close":584,"change":286,"percent_change":1372,"volume":1373,"transactions":9,"vwap":584},"2025-10-21",-1.54,607200,{"date":1375,"open":545,"high":446,"low":583,"close":447,"change":420,"percent_change":1376,"volume":1377,"transactions":9,"vwap":447},"2025-10-20",3.17,838700,{"date":1379,"open":584,"high":456,"low":527,"close":545,"change":366,"percent_change":1380,"volume":1381,"transactions":9,"vwap":545},"2025-10-17",-2.22,812200,{"date":1383,"open":516,"high":454,"low":515,"close":18,"change":53,"percent_change":1384,"volume":1385,"transactions":9,"vwap":18},"2025-10-16",0.89,1669600,{"date":1387,"open":737,"high":584,"low":1388,"close":586,"change":844,"percent_change":1389,"volume":1390,"transactions":9,"vwap":586},"2025-10-15",4.22,5.42,824400,{"date":1392,"open":585,"high":527,"low":1094,"close":737,"change":482,"percent_change":150,"volume":1393,"transactions":9,"vwap":737},"2025-10-14",1181600,{"date":1395,"open":865,"high":543,"low":1094,"close":583,"change":686,"percent_change":859,"volume":1396,"transactions":9,"vwap":583},"2025-10-13",716800,{"date":1398,"open":536,"high":543,"low":1094,"close":802,"change":235,"percent_change":1399,"volume":1400,"transactions":9,"vwap":802},"2025-10-10",-3.75,758300,{"date":1402,"open":865,"high":526,"low":1094,"close":536,"change":189,"percent_change":1403,"volume":1404,"transactions":9,"vwap":536},"2025-10-09",2.15,1220500,{"date":1406,"open":526,"high":700,"low":807,"close":743,"change":812,"percent_change":1407,"volume":1408,"transactions":9,"vwap":743},"2025-10-08",-2.56,751600,{"date":1410,"open":575,"high":500,"low":583,"close":554,"change":311,"percent_change":1411,"volume":1412,"transactions":9,"vwap":554},"2025-10-07",-1.15,1096800,{"date":1414,"open":700,"high":534,"low":554,"close":524,"change":482,"percent_change":1415,"volume":1416,"transactions":9,"vwap":524},"2025-10-06",-0.91,910900,{"date":1418,"open":509,"high":490,"low":543,"close":515,"change":812,"percent_change":1419,"volume":1420,"transactions":9,"vwap":515},"2025-10-03",-2.45,892400,{"date":1422,"open":462,"high":446,"low":515,"close":709,"change":366,"percent_change":1423,"volume":1424,"transactions":9,"vwap":709},"2025-10-02",-2.18,731000,{"date":1426,"open":447,"high":436,"low":490,"close":462,"change":72,"percent_change":1427,"volume":1428,"transactions":9,"vwap":462},"2025-10-01",1.1,1316200,{"date":1430,"open":765,"high":447,"low":534,"close":500,"change":473,"percent_change":1431,"volume":1432,"transactions":9,"vwap":500},"2025-09-30",1.79,1245500,{"date":1434,"open":586,"high":516,"low":527,"close":507,"change":72,"percent_change":1435,"volume":1436,"transactions":9,"vwap":507},"2025-09-29",1.13,849200,{"date":1438,"open":526,"high":553,"low":585,"close":545,"change":189,"percent_change":1275,"volume":1439,"transactions":9,"vwap":545},"2025-09-26",610900,{"date":1441,"open":507,"high":507,"low":554,"close":691,"change":200,"percent_change":1442,"volume":1443,"transactions":9,"vwap":691},"2025-09-25",-3.79,633200,{"date":1445,"open":499,"high":18,"low":534,"close":709,"change":166,"percent_change":1446,"volume":1447,"transactions":9,"vwap":709},"2025-09-24",0.67,822900,{"date":1449,"open":516,"high":15,"low":464,"close":507,"change":166,"percent_change":569,"volume":1450,"transactions":9,"vwap":507},"2025-09-23",1007900,{"date":1452,"open":585,"high":499,"low":585,"close":553,"change":157,"percent_change":737,"volume":1453,"transactions":9,"vwap":553},"2025-09-22",1171000,{"date":1455,"open":534,"high":553,"low":743,"close":585,"change":200,"percent_change":1456,"volume":1457,"transactions":9,"vwap":585},"2025-09-19",-3.85,2309500,{"date":1459,"open":507,"high":516,"low":515,"close":464,"change":254,"percent_change":832,"volume":1460,"transactions":9,"vwap":464},"2025-09-18",984400,{"date":1462,"open":515,"high":500,"low":575,"close":553,"change":166,"percent_change":569,"volume":1463,"transactions":9,"vwap":553},"2025-09-17",1083600,{"date":1465,"open":509,"high":489,"low":515,"close":534,"change":633,"percent_change":1466,"volume":1467,"transactions":9,"vwap":534},"2025-09-16",-2.87,1011900,{"date":1469,"open":516,"high":489,"low":575,"close":490,"change":719,"percent_change":1470,"volume":1471,"transactions":9,"vwap":490},"2025-09-15",1.57,968300,{"date":1473,"open":197,"high":197,"low":499,"close":507,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":507},"2025-09-12",-0.44,-8.98,1689400,{"date":1478,"open":454,"high":270,"low":462,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-09-11",4.9,0.28,6.06,5051500,{"date":1484,"open":765,"high":199,"low":700,"close":508,"change":785,"percent_change":1485,"volume":1486,"transactions":9,"vwap":508},"2025-09-10",6.7,2608600,{"date":1488,"open":1125,"high":527,"low":860,"close":593,"change":744,"percent_change":1489,"volume":1490,"transactions":9,"vwap":593},"2025-09-09",5.87,2858000,{"date":1492,"open":1388,"high":737,"low":732,"close":738,"change":812,"percent_change":1493,"volume":1494,"transactions":9,"vwap":738},"2025-09-08",-2.62,989600,{"date":1496,"open":1497,"high":575,"low":1497,"close":757,"change":38,"percent_change":411,"volume":1498,"transactions":9,"vwap":757},"2025-09-05",4,2833800,{"date":1500,"open":620,"high":1056,"low":1087,"close":860,"change":473,"percent_change":1501,"volume":1502,"transactions":9,"vwap":860},"2025-09-04",2.04,1046600,{"date":1504,"open":1505,"high":1051,"low":1506,"close":1052,"change":106,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1052},"2025-09-03",3.8,3.76,2.88,1030200,{"date":1510,"open":1143,"high":1094,"low":1511,"close":1512,"change":106,"percent_change":667,"volume":1513,"transactions":9,"vwap":1512},"2025-09-02",3.66,3.82,2650000,{"date":1515,"open":1083,"high":1516,"low":1517,"close":1518,"change":53,"percent_change":80,"volume":1519,"transactions":9,"vwap":1518},"2025-08-29",3.73,3.65,3.71,767000,{"date":1521,"open":1511,"high":1147,"low":1522,"close":1083,"change":271,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1083},"2025-08-28",3.6,0.55,589300,{"date":1526,"open":1511,"high":1518,"low":1527,"close":1517,"change":304,"percent_change":304,"volume":1528,"transactions":9,"vwap":1517},"2025-08-27",3.63,748100,{"date":1530,"open":1106,"high":1147,"low":1106,"close":1517,"change":1142,"percent_change":554,"volume":1531,"transactions":9,"vwap":1517},"2025-08-26",2385900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1106,"change":576,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1106},"2025-08-25",3.58,3.61,3.49,-2.51,554400,{"date":1540,"open":1522,"high":1511,"low":1541,"close":1542,"change":210,"percent_change":1480,"volume":1543,"transactions":9,"vwap":1542},"2025-08-22",3.54,3.59,903500,{"date":1545,"open":1546,"high":1534,"low":1546,"close":1534,"change":189,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1534},"2025-08-21",3.44,2.58,977300,{"date":1550,"open":1106,"high":1551,"low":1552,"close":1536,"change":304,"percent_change":304,"volume":1553,"transactions":9,"vwap":1536},"2025-08-20",3.57,3.46,959300,{"date":1555,"open":1556,"high":1106,"low":1557,"close":1536,"change":106,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1536},"2025-08-19",3.38,3.35,3.25,921900,{"date":1561,"open":1562,"high":1563,"low":1557,"close":1556,"change":210,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1556},"2025-08-18",3.37,3.45,0.3,767400,{"date":1567,"open":1568,"high":1563,"low":1569,"close":1562,"change":304,"percent_change":304,"volume":1570,"transactions":9,"vwap":1562},"2025-08-15",3.41,3.31,762400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1562,"change":304,"percent_change":304,"volume":1576,"transactions":9,"vwap":1562},"2025-08-14",3.34,3.39,3.32,496300,{"date":1578,"open":1579,"high":1563,"low":1557,"close":1562,"change":116,"percent_change":930,"volume":1580,"transactions":9,"vwap":1562},"2025-08-13",3.4,760400,{"date":1582,"open":1557,"high":1568,"low":1583,"close":1579,"change":72,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1579},"2025-08-12",3.33,1.49,641800,{"date":1587,"open":1579,"high":1588,"low":1573,"close":1557,"change":311,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1557},"2025-08-11",3.43,-1.47,422100,{"date":1592,"open":1579,"high":1588,"low":1557,"close":1579,"change":304,"percent_change":304,"volume":1593,"transactions":9,"vwap":1579},"2025-08-08",637100,{"date":1595,"open":1596,"high":1541,"low":1569,"close":1579,"change":286,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1579},"2025-08-07",3.53,-2.02,589900,{"date":1600,"open":1546,"high":1601,"low":1583,"close":1602,"change":517,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-08-06",3.55,3.47,1.76,1301500,{"date":1606,"open":1573,"high":1607,"low":1608,"close":1568,"change":719,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1568},"2025-08-05",3.42,3.3,2.1,942400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1573,"change":719,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1573},"2025-08-04",3.28,3.36,3.26,2.14,521500,{"date":1619,"open":1620,"high":1574,"low":1620,"close":1620,"change":254,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-08-01",3.27,-0.3,554700,{"date":1624,"open":1625,"high":1562,"low":1615,"close":1613,"change":375,"percent_change":219,"volume":1626,"transactions":9,"vwap":1613},"2025-07-31",3.29,730600,{"date":1628,"open":1575,"high":1607,"low":1625,"close":1608,"change":304,"percent_change":304,"volume":1629,"transactions":9,"vwap":1608},"2025-07-30",618200,{"date":1631,"open":1557,"high":1579,"low":1608,"close":1608,"change":311,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1608},"2025-07-29",-1.49,456700,{"date":1635,"open":1558,"high":1579,"low":1558,"close":1557,"change":429,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1557},"2025-07-28",4.04,764200,{"date":1639,"open":587,"high":1615,"low":1640,"close":1641,"change":375,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-07-25",3.2,3.22,-0.62,420900,{"date":1645,"open":1641,"high":1608,"low":1646,"close":1647,"change":210,"percent_change":46,"volume":1648,"transactions":9,"vwap":1647},"2025-07-24",3.21,3.24,466100,{"date":1650,"open":1651,"high":1615,"low":1652,"close":587,"change":473,"percent_change":1653,"volume":1654,"transactions":9,"vwap":587},"2025-07-23",3.16,3.13,2.54,614300,{"date":1656,"open":1652,"high":1376,"low":1657,"close":1658,"change":210,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-07-22",3.12,3.15,0.32,410400,{"date":1662,"open":1652,"high":1663,"low":1664,"close":1026,"change":210,"percent_change":1659,"volume":1665,"transactions":9,"vwap":1026},"2025-07-21",3.18,3.11,485900,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1652,"change":254,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1652},"2025-07-18",3.19,3.08,-0.32,894100,{"date":1673,"open":1652,"high":1640,"low":1657,"close":1026,"change":210,"percent_change":1659,"volume":1674,"transactions":9,"vwap":1026},"2025-07-17",774100,{"date":1676,"open":1652,"high":1651,"low":1677,"close":1652,"change":304,"percent_change":304,"volume":1678,"transactions":9,"vwap":1652},"2025-07-16",3.1,1072800,{"date":1680,"open":587,"high":1558,"low":1657,"close":1652,"change":812,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1652},"2025-07-15",-3.4,569300,{"date":1684,"open":1658,"high":1558,"low":1026,"close":1647,"change":719,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1647},"2025-07-14",2.21,660600,{"date":1688,"open":1558,"high":1615,"low":1677,"close":1376,"change":812,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1376},"2025-07-11",-3.35,1124400,{"date":1692,"open":1575,"high":1573,"low":1647,"close":1613,"change":263,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1613},"2025-07-10",-1.8,860000,{"date":1696,"open":587,"high":1614,"low":1646,"close":1573,"change":1697,"percent_change":250,"volume":1698,"transactions":9,"vwap":1573},"2025-07-09",0.16,1167900,{"date":1700,"open":1658,"high":587,"low":1657,"close":1663,"change":53,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1663},"2025-07-08",1.27,544000,{"date":1704,"open":1641,"high":1647,"low":1664,"close":1026,"change":366,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1026},"2025-07-07",-3.09,609000,{"date":1708,"open":1640,"high":1613,"low":1668,"close":1647,"change":72,"percent_change":1470,"volume":1709,"transactions":9,"vwap":1647},"2025-07-03",354300,{"date":1711,"open":1663,"high":1613,"low":1658,"close":1668,"change":210,"percent_change":46,"volume":1712,"transactions":9,"vwap":1668},"2025-07-02",599700,{"date":1714,"open":1715,"high":587,"low":1716,"close":1663,"change":189,"percent_change":1243,"volume":1717,"transactions":9,"vwap":1663},"2025-07-01",3.07,3.06,892800,{"date":1719,"open":1657,"high":1657,"low":1720,"close":1721,"change":482,"percent_change":629,"volume":1722,"transactions":9,"vwap":1721},"2025-06-30",3.04,3.09,1126100,{"date":1724,"open":1668,"high":1641,"low":1657,"close":1652,"change":286,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1652},"2025-06-27",-2.19,1839200,{"date":1728,"open":1575,"high":1557,"low":1657,"close":1640,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1640},"2025-06-26",-0.14,-4.19,1713900,{"date":1733,"open":1614,"high":1579,"low":1613,"close":1573,"change":116,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1573},"2025-06-25",-0.89,618300,{"date":1737,"open":1588,"high":1738,"low":1614,"close":1562,"change":482,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1562},"2025-06-24",3.48,-1.17,1807500,{"date":1742,"open":1607,"high":1536,"low":1625,"close":1568,"change":375,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1568},"2025-06-23",-0.58,1070900,{"date":1746,"open":1747,"high":1541,"low":1562,"close":1588,"change":482,"percent_change":1411,"volume":1748,"transactions":9,"vwap":1588},"2025-06-20",3.52,1018100,{"date":1750,"open":1563,"high":1541,"low":1588,"close":1602,"change":271,"percent_change":329,"volume":1751,"transactions":9,"vwap":1602},"2025-06-18",444300,{"date":1753,"open":1601,"high":1551,"low":1563,"close":1563,"change":633,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1563},"2025-06-17",-3.63,686500,{"date":1757,"open":1541,"high":1517,"low":1106,"close":1534,"change":72,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1534},"2025-06-16",1.42,752200,{"date":1761,"open":1596,"high":1522,"low":1536,"close":1596,"change":311,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1596},"2025-06-13",-1.4,515400,{"date":1765,"open":1106,"high":1542,"low":1552,"close":1534,"change":473,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1534},"2025-06-12",2.29,541700,{"date":1769,"open":1534,"high":1522,"low":1106,"close":1106,"change":311,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1106},"2025-06-11",-1.41,471200,{"date":1773,"open":1747,"high":1089,"low":1738,"close":1601,"change":53,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1601},"2025-06-10",1.14,491700,{"date":1777,"open":1778,"high":1747,"low":1563,"close":1778,"change":166,"percent_change":440,"volume":1779,"transactions":9,"vwap":1778},"2025-06-09",3.51,471500,{"date":1781,"open":1563,"high":1541,"low":1546,"close":1738,"change":473,"percent_change":976,"volume":1782,"transactions":9,"vwap":1738},"2025-06-06",557500,{"date":1784,"open":1579,"high":1568,"low":1569,"close":1579,"change":254,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1579},"2025-06-05",-0.29,685500,{"date":1788,"open":1552,"high":1738,"low":1614,"close":1568,"change":482,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1568},"2025-06-04",-1.16,530300,{"date":1792,"open":1614,"high":1738,"low":1569,"close":1563,"change":189,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1563},"2025-06-03",2.68,458100,{"date":1796,"open":1562,"high":1588,"low":1583,"close":1614,"change":304,"percent_change":304,"volume":1797,"transactions":9,"vwap":1614},"2025-06-02",551400,{"date":1799,"open":1607,"high":1588,"low":1583,"close":1614,"change":465,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1614},"2025-05-30",-2.33,636000,{"date":1803,"open":1607,"high":1596,"low":1556,"close":1546,"change":166,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1546},"2025-05-29",0.88,881400,{"date":1807,"open":1563,"high":1541,"low":1579,"close":1568,"change":482,"percent_change":1789,"volume":1808,"transactions":9,"vwap":1568},"2025-05-28",727900,{"date":1810,"open":1647,"high":1552,"low":1647,"close":1563,"change":844,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1563},"2025-05-27",7.14,1119900,{"date":1814,"open":1651,"high":1647,"low":1026,"close":1641,"change":304,"percent_change":304,"volume":1815,"transactions":9,"vwap":1641},"2025-05-23",532500,{"date":1817,"open":1658,"high":1647,"low":1664,"close":1641,"change":72,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1641},"2025-05-22",1.58,779800,{"date":1821,"open":1376,"high":1558,"low":1664,"close":1376,"change":482,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1376},"2025-05-21",-1.25,1102700,{"date":1825,"open":1657,"high":587,"low":1669,"close":1646,"change":473,"percent_change":677,"volume":1826,"transactions":9,"vwap":1646},"2025-05-20",756300,{"date":1828,"open":1716,"high":1651,"low":1720,"close":1652,"change":72,"percent_change":720,"volume":1829,"transactions":9,"vwap":1652},"2025-05-19",611500,{"date":1831,"open":1677,"high":1658,"low":1832,"close":1669,"change":482,"percent_change":629,"volume":893,"transactions":9,"vwap":1669},"2025-05-16",3.05,{"date":1834,"open":1652,"high":1658,"low":178,"close":1657,"change":482,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1657},"2025-05-15",-1.27,950400,{"date":1838,"open":1658,"high":587,"low":1026,"close":1651,"change":116,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1651},"2025-05-14",-0.94,806000,{"date":1842,"open":1562,"high":1607,"low":1376,"close":1668,"change":235,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1668},"2025-05-13",-4.78,643500,{"date":1846,"open":1608,"high":1562,"low":1558,"close":1557,"change":546,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1557},"2025-05-12",3.72,834100,{"date":1850,"open":1625,"high":1562,"low":1641,"close":587,"change":286,"percent_change":1197,"volume":1851,"transactions":9,"vwap":587},"2025-05-09",640200,{"date":1853,"open":1613,"high":1614,"low":1664,"close":1608,"change":210,"percent_change":1564,"volume":1854,"transactions":9,"vwap":1608},"2025-05-08",928900,{"date":1856,"open":1574,"high":1552,"low":1615,"close":1625,"change":116,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1625},"2025-05-07",-0.9,1106300,{"date":1860,"open":1602,"high":1536,"low":1575,"close":1575,"change":320,"percent_change":1090,"volume":1861,"transactions":9,"vwap":1575},"2025-05-06",821100,{"date":1863,"open":1522,"high":1511,"low":1614,"close":1778,"change":465,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1778},"2025-05-05",-2.23,1079000,{"date":1867,"open":1089,"high":1516,"low":1534,"close":1542,"change":375,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1542},"2025-05-02",-0.55,866100,{"date":1871,"open":1872,"high":1089,"low":1778,"close":1535,"change":517,"percent_change":855,"volume":1873,"transactions":9,"vwap":1535},"2025-05-01",3.56,1002500,{"date":1875,"open":1614,"high":1089,"low":1614,"close":1601,"change":420,"percent_change":802,"volume":1876,"transactions":9,"vwap":1601},"2025-04-30",1144200,{"date":1878,"open":1573,"high":1552,"low":1583,"close":1568,"change":719,"percent_change":1609,"volume":1879,"transactions":9,"vwap":1568},"2025-04-29",950000,{"date":1881,"open":1569,"high":1562,"low":1569,"close":1573,"change":72,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1573},"2025-04-28",1.52,625400,{"date":1885,"open":1608,"high":1557,"low":1615,"close":1625,"change":311,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1625},"2025-04-25",-1.5,536900,{"date":1889,"open":1558,"high":1557,"low":587,"close":1573,"change":661,"percent_change":1721,"volume":1890,"transactions":9,"vwap":1573},"2025-04-24",774800,{"date":1892,"open":1620,"high":1575,"low":1641,"close":1647,"change":72,"percent_change":1470,"volume":1702,"transactions":9,"vwap":1647},"2025-04-23",{"date":1894,"open":1558,"high":1620,"low":1026,"close":1668,"change":375,"percent_change":1642,"volume":1895,"transactions":9,"vwap":1668},"2025-04-22",652900,{"date":182,"open":1677,"high":1575,"low":1721,"close":1646,"change":106,"percent_change":1601,"volume":1897,"transactions":9,"vwap":1646},1014500]