[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CABA":3,"homepage-market-summary":30,"stock-historical-CABA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CABA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cabaletta Bio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Cabaletta Bio Inc is a late clinical-stage biotechnology company focused on the discovery and development of engineered T cell therapies for autoimmune diseases. Its proprietary Cabaletta Approach to B cell Ablation (CABA) platform includes the CARTA approach, which uses chimeric antigen receptor T cells to eliminate B cells and potentially reset the immune system. The company develops cellular therapies including CAR T and CAAR T product candidates. Its candidate, rese-cel (resecabtagene autoleucel), a CD19-CAR T cell therapy, is being evaluated in Phase 1\u002F2 trials for autoimmune diseases such as systemic lupus erythematosus, myositis, systemic sclerosis, generalized myasthenia gravis, and pemphigus vulgaris.","158","Philadelphia, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2,1.94,2.01,1.83,1.89,0.11,5.82,5687370.042218,17928,1.9163,4.23,4089568.690254462,7.1,1743,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.11,3411918,1245350141.25387,56.25,"2025-04-22",[182,183,193,201,211,220,229,238,249,260,270,279,288,297,308,319,329,340,348,359,369,378,388,399,409,419,430,439,449,457,466,473,481,490,500,507,514,522,530,540,546,554,561,569,575,582,590,598,603,610,616,623,629,637,644,650,655,658,663,669,674,681,688,693,699,704,710,716,721,725,729,736,740,745,748,752,756,760,764,769,774,779,784,789,794,800,808,815,821,827,832,838,843,849,856,862,867,875,881,885,893,899,907,912,919,925,932,938,943,948,952,956,960,964,968,973,980,985,989,994,999,1004,1008,1011,1015,1019,1023,1028,1033,1038,1043,1047,1051,1055,1060,1064,1069,1073,1079,1083,1087,1090,1094,1100,1104,1107,1112,1119,1123,1127,1131,1136,1139,1144,1150,1154,1159,1163,1167,1171,1176,1180,1185,1191,1198,1204,1211,1216,1220,1224,1229,1233,1237,1241,1245,1250,1255,1263,1270,1278,1284,1288,1293,1299,1303,1308,1313,1317,1322,1327,1330,1335,1339,1343,1348,1353,1358,1362,1365,1370,1373,1378,1382,1386,1390,1395,1399,1404,1407,1411,1417,1422,1426,1429,1435,1440,1444,1449,1453,1458,1461,1466,1469,1473,1478,1482,1486,1490,1494,1498,1503,1508,1512,1517,1522,1526,1529,1533,1537,1541,1545,1549,1553,1556,1560,1564,1569,1575,1578,1583,1586,1591,1595,1599,1603,1608,1611,1616,1619,1623,1627,1630,1636,1643,1648,1655,1662,1669,1676,1683,1687,1695,1701,1707,1713,1718,1722,1726,1732,1736,1742,1747,1752,1757,1760,1766,1769,1776,1781,1788,1793,1798,1804,1809,1814,1818,1822,1826,1830,1835,1838,1841,1845,1850,1854,1858,1863,1866,1870,1875,1879,1883,1887,1890,1894,1897,1901,1905,1909,1913,1917,1920,1923,1927,1931,1935,1940,1947,1951,1954,1958,1962,1966,1971,1975,1978,1982,1986,1990,1993,1997,2002,2006,2010,2014,2018,2022,2026,2033,2038,2043,2049,2055,2061,2065,2070,2074,2078,2081,2085,2090,2093,2096,2101,2105],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.92,1.97,1.86,-0.03,-1.56,8535361.195235,13979,1.9032,{"date":194,"open":18,"high":18,"low":195,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.9,-0.06,-3.03,8052162.229379,15828,1.9376,{"date":202,"open":18,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.03,1.95,1.98,-0.02,-1,4193308.041804,13511,1.9878,{"date":212,"open":213,"high":214,"low":205,"close":16,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.06,2.07,-0.07,-3.38,5436991.408476,16120,2.0126,{"date":221,"open":222,"high":222,"low":223,"close":214,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.17,2.05,-0.085,-3.94,3097254.046468,12234,2.0968,{"date":230,"open":231,"high":231,"low":213,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.23,2.155,-0.065,-2.93,5589959.686146,13423,2.1385,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.53,2.56,2.19,2.22,-0.28,-11.2,8677229.273142,22611,2.2826,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.48,2.6,2.46,2.5,0.04,1.63,5313653.044364,15168,2.521,{"date":261,"open":262,"high":263,"low":264,"close":253,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.64,2.65,2.45,-0.09,-3.53,4731213.102076,16121,2.5128,{"date":271,"open":272,"high":273,"low":274,"close":272,"change":188,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",2.55,2.61,2.52,-1.16,12484814.279385,22681,2.5561,{"date":280,"open":274,"high":281,"low":254,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",2.59,2.58,0.09,3.61,4258077.974921,18794,2.5481,{"date":289,"open":263,"high":290,"low":251,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.68,2.49,-0.105,-4.05,6144876.964571,17235,2.5453,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",2.89,2.92,2.57,2.595,-0.315,-10.82,7072022.363089,18070,2.663,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",2.72,3.04,2.71,2.91,0.18,6.59,6228996.380795,21081,2.9108,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":112,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",2.77,2.886,2.67,2.73,-0.36,7437306.444418,23102,2.7793,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",2.85,2.875,2.69,2.74,-0.17,-5.84,7077187.826976,19749,2.7604,{"date":341,"open":342,"high":342,"low":343,"close":313,"change":325,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",3.28,2.9,-11.01,6514248.906398,22372,3.0565,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",3.43,3.48,3.26,3.27,-0.2,-5.76,3071406.924223,16560,3.343,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":112,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",3.46,3.6,3.4,3.47,-0.29,4893141.866353,14479,3.4723,{"date":370,"open":371,"high":372,"low":364,"close":351,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.63,3.75,-0.098,-2.74,7437330.791743,20243,3.5974,{"date":379,"open":353,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",3.58,3.25,3.578,0.278,8.42,8033727.113656,26755,3.4588,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",3,3.315,2.84,3.3,0.19,6.11,6647981.0679,21601,3.1399,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":112,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",3.105,3.205,3.08,3.11,-0.32,3030486.126055,12270,3.1273,{"date":410,"open":411,"high":412,"low":404,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",3.36,3.375,3.12,-0.26,-7.69,3239397.872122,12487,3.2295,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",3.24,3.445,3.23,3.38,0.13,4,3801020.981117,16408,3.3479,{"date":431,"open":432,"high":353,"low":433,"close":381,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",3.2,3.17,0.03,0.93,2486357.440802,12649,3.2377,{"date":440,"open":441,"high":442,"low":404,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",3.14,3.2791,3.22,0.12,3.87,3970737.826596,14900,3.2158,{"date":450,"open":81,"high":433,"low":451,"close":452,"change":188,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",3.01,3.1,-0.96,3107920.142721,14954,3.1118,{"date":458,"open":432,"high":459,"low":460,"close":461,"change":196,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",3.34,3.085,3.13,-1.88,4404533.05568,15239,3.2224,{"date":467,"open":311,"high":421,"low":468,"close":469,"change":283,"percent_change":343,"volume":470,"transactions":471,"vwap":472},"2026-08-20",2.95,3.19,5728358.173597,19105,3.1052,{"date":474,"open":468,"high":475,"low":476,"close":452,"change":394,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",3.275,2.925,6.53,10441682.508341,25294,3.1186,{"date":482,"open":299,"high":483,"low":484,"close":313,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",2.96,2.82,0.02,0.69,6974818.322337,16508,2.8951,{"date":491,"open":492,"high":493,"low":494,"close":299,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",2.76,2.995,2.715,0.14,5.09,7902882.990619,17860,2.8901,{"date":501,"open":290,"high":321,"low":262,"close":502,"change":255,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",2.75,1.48,2338277.553815,11430,2.7042,{"date":508,"open":331,"high":299,"low":509,"close":312,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":492},"2026-08-13",2.7,-0.14,-4.91,3071395.524525,12964,{"date":515,"open":516,"high":517,"low":516,"close":331,"change":107,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",2.742,2.87,2.15,2801950.631196,12462,2.8233,{"date":523,"open":484,"high":524,"low":525,"close":526,"change":112,"percent_change":325,"volume":527,"transactions":528,"vwap":529},"2026-08-11",2.835,2.735,2.79,3522547.845971,14218,2.7881,{"date":531,"open":532,"high":533,"low":334,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",2.78,2.83,2.8,0.01,0.36,2752718.446265,13879,2.7749,{"date":541,"open":534,"high":484,"low":334,"close":526,"change":434,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",1.09,2695159.848601,13012,2.7826,{"date":547,"open":290,"high":484,"low":548,"close":492,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",2.66,0.05,1.85,2734648.635936,16587,2.7708,{"date":555,"open":321,"high":556,"low":262,"close":312,"change":196,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",2.825,-2.17,10225669.658147,30355,2.7525,{"date":562,"open":509,"high":563,"low":509,"close":321,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",2.815,0.08,2.97,2709791.486859,17216,2.7632,{"date":570,"open":323,"high":312,"low":281,"close":333,"change":535,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",0.37,1826109.850477,12383,2.6748,{"date":576,"open":310,"high":310,"low":252,"close":290,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",-0.04,-1.47,1901953.029406,9991,2.6538,{"date":583,"open":263,"high":324,"low":584,"close":310,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",2.63,0.1,3.82,1292317.22284,10517,2.6851,{"date":591,"open":310,"high":532,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",2.62,-0.11,-4.03,2160017.257811,12687,2.6738,{"date":599,"open":312,"high":334,"low":584,"close":324,"change":535,"percent_change":571,"volume":600,"transactions":601,"vwap":602},"2026-07-28",1882040.713802,10738,2.7024,{"date":604,"open":312,"high":605,"low":323,"close":310,"change":434,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",2.8187,1.12,2182729.095845,10922,2.7374,{"date":611,"open":324,"high":502,"low":584,"close":333,"change":188,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",-1.1,1660843.670034,7477,2.6864,{"date":617,"open":509,"high":618,"low":333,"close":310,"change":188,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",2.805,-1.09,2279595.021242,13706,2.743,{"date":624,"open":534,"high":484,"low":509,"close":502,"change":215,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",-2.48,1836751.685195,8705,2.7458,{"date":630,"open":334,"high":631,"low":632,"close":484,"change":633,"percent_change":272,"volume":634,"transactions":635,"vwap":636},"2026-07-21",2.855,2.7349,0.07,2587950.328159,9213,2.8129,{"date":638,"open":533,"high":517,"low":334,"close":502,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",-0.08,-2.83,2691957.334021,12188,2.8062,{"date":645,"open":273,"high":646,"low":252,"close":533,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":533},"2026-07-17",2.86,0.16,5.99,3507800,{"date":651,"open":321,"high":321,"low":281,"close":323,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":323},"2026-07-16",-0.1,-3.61,2675400,{"date":656,"open":290,"high":532,"low":262,"close":321,"change":585,"percent_change":372,"volume":657,"transactions":9,"vwap":321},"2026-07-15",3675500,{"date":659,"open":492,"high":532,"low":548,"close":323,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":323},"2026-07-14",-0.095,-3.44,3180500,{"date":664,"open":300,"high":483,"low":525,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-13",2.765,-0.21,-7.06,4319300,{"date":670,"open":461,"high":461,"low":534,"close":671,"change":510,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-10",2.975,-4.49,6377900,{"date":675,"open":676,"high":421,"low":451,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-09",3.15,3.115,-0.015,-0.48,6365700,{"date":682,"open":683,"high":684,"low":685,"close":461,"change":434,"percent_change":686,"volume":687,"transactions":9,"vwap":461},"2026-07-08",3.05,3.235,2.98,0.97,7877200,{"date":689,"open":451,"high":690,"low":332,"close":452,"change":283,"percent_change":691,"volume":692,"transactions":9,"vwap":452},"2026-07-07",3.145,2.99,7489800,{"date":694,"open":443,"high":695,"low":685,"close":451,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":451},"2026-07-06",3.332,-0.18,-5.64,7799400,{"date":700,"open":404,"high":342,"low":403,"close":469,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":469},"2026-07-02",0.2,6.69,8584400,{"date":705,"open":404,"high":706,"low":300,"close":691,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":691},"2026-07-01",3.18,-0.12,-3.86,5763700,{"date":711,"open":413,"high":712,"low":713,"close":404,"change":714,"percent_change":714,"volume":715,"transactions":9,"vwap":404},"2026-06-30",3.21,3.031,0,4570500,{"date":717,"open":390,"high":402,"low":718,"close":404,"change":633,"percent_change":719,"volume":720,"transactions":9,"vwap":404},"2026-06-29",2.983,2.3,5544100,{"date":722,"open":343,"high":403,"low":484,"close":311,"change":444,"percent_change":723,"volume":724,"transactions":9,"vwap":311},"2026-06-26",4.11,24303100,{"date":726,"open":311,"high":676,"low":517,"close":300,"change":593,"percent_change":727,"volume":728,"transactions":9,"vwap":300},"2026-06-25",-3.63,3702500,{"date":730,"open":731,"high":403,"low":732,"close":733,"change":535,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-24",3.02,2.955,3.03,0.33,2999300,{"date":737,"open":738,"high":677,"low":738,"close":731,"change":535,"percent_change":734,"volume":739,"transactions":9,"vwap":731},"2026-06-23",2.93,3138400,{"date":741,"open":691,"high":742,"low":313,"close":451,"change":743,"percent_change":648,"volume":744,"transactions":9,"vwap":451},"2026-06-22",3.07,0.17,6505400,{"date":746,"open":299,"high":483,"low":533,"close":392,"change":714,"percent_change":714,"volume":747,"transactions":9,"vwap":392},"2026-06-18",17204400,{"date":749,"open":534,"high":81,"low":526,"close":392,"change":255,"percent_change":750,"volume":751,"transactions":9,"vwap":392},"2026-06-17",1.43,5139500,{"date":753,"open":451,"high":733,"low":321,"close":534,"change":666,"percent_change":754,"volume":755,"transactions":9,"vwap":534},"2026-06-16",-6.98,6157100,{"date":757,"open":81,"high":758,"low":390,"close":451,"change":714,"percent_change":714,"volume":759,"transactions":9,"vwap":451},"2026-06-15",3.195,3241700,{"date":761,"open":390,"high":683,"low":762,"close":451,"change":714,"percent_change":714,"volume":763,"transactions":9,"vwap":451},"2026-06-12",2.905,2913400,{"date":765,"open":742,"high":766,"low":483,"close":451,"change":188,"percent_change":767,"volume":768,"transactions":9,"vwap":451},"2026-06-11",3.106,-0.99,3127200,{"date":770,"open":676,"high":424,"low":771,"close":311,"change":696,"percent_change":772,"volume":773,"transactions":9,"vwap":311},"2026-06-10",3.025,-5.59,2901600,{"date":775,"open":443,"high":421,"low":776,"close":443,"change":485,"percent_change":777,"volume":778,"transactions":9,"vwap":443},"2026-06-09",2.982,0.62,4551500,{"date":780,"open":393,"high":411,"low":461,"close":432,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":432},"2026-06-08",-0.05,-1.54,2977600,{"date":785,"open":351,"high":786,"low":712,"close":381,"change":414,"percent_change":787,"volume":788,"transactions":9,"vwap":381},"2026-06-05",3.51,-7.41,4288000,{"date":790,"open":791,"high":284,"low":411,"close":786,"change":215,"percent_change":792,"volume":793,"transactions":9,"vwap":786},"2026-06-04",3.52,-1.96,3825900,{"date":795,"open":796,"high":797,"low":350,"close":380,"change":652,"percent_change":798,"volume":799,"transactions":9,"vwap":380},"2026-06-03",3.84,3.93,-2.72,4646300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":535,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-02",3.66,3.875,3.54,3.68,0.27,3441700,{"date":809,"open":810,"high":811,"low":371,"close":812,"change":593,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-01",3.83,3.86,3.67,-2.91,2714600,{"date":816,"open":817,"high":818,"low":802,"close":819,"change":535,"percent_change":806,"volume":820,"transactions":9,"vwap":819},"2026-05-29",3.8,3.89,3.78,2536100,{"date":822,"open":810,"high":823,"low":824,"close":824,"change":196,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-28",3.97,3.77,-1.57,2621600,{"date":828,"open":829,"high":830,"low":829,"close":810,"change":21,"percent_change":483,"volume":831,"transactions":9,"vwap":810},"2026-05-27",3.708,4.08,5350800,{"date":833,"open":834,"high":835,"low":802,"close":836,"change":633,"percent_change":185,"volume":837,"transactions":9,"vwap":836},"2026-05-26",3.7,3.79,3.72,2414300,{"date":839,"open":834,"high":840,"low":362,"close":841,"change":577,"percent_change":73,"volume":842,"transactions":9,"vwap":841},"2026-05-22",3.85,3.65,2242900,{"date":844,"open":350,"high":845,"low":424,"close":846,"change":122,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-21",3.74,3.69,7.27,3601400,{"date":850,"open":851,"high":852,"low":353,"close":853,"change":743,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-20",3.29,3.475,3.44,5.2,3290900,{"date":857,"open":393,"high":858,"low":859,"close":353,"change":206,"percent_change":860,"volume":861,"transactions":9,"vwap":353},"2026-05-19",3.33,3.121,-0.61,2753700,{"date":863,"open":393,"high":864,"low":706,"close":851,"change":206,"percent_change":865,"volume":866,"transactions":9,"vwap":851},"2026-05-18",3.32,-0.6,2725500,{"date":868,"open":869,"high":380,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-15",3.5,3.305,3.31,-0.3,-8.31,3192900,{"date":876,"open":877,"high":878,"low":864,"close":284,"change":485,"percent_change":879,"volume":880,"transactions":9,"vwap":284},"2026-05-14",3.53,3.62,0.56,3280900,{"date":882,"open":362,"high":841,"low":852,"close":883,"change":577,"percent_change":612,"volume":884,"transactions":9,"vwap":883},"2026-05-13",3.59,5670100,{"date":886,"open":887,"high":888,"low":889,"close":371,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":371},"2026-05-12",3.76,3.865,3.55,-0.19,-4.97,4022500,{"date":894,"open":803,"high":895,"low":896,"close":586,"change":196,"percent_change":897,"volume":898,"transactions":9,"vwap":586},"2026-05-11",4.06,3.71,-1.55,5306200,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":707,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-08",3.99,4.015,3.765,3.88,-3,4663300,{"date":908,"open":372,"high":909,"low":836,"close":426,"change":806,"percent_change":910,"volume":911,"transactions":9,"vwap":426},"2026-05-07",4.05,7.24,6881500,{"date":913,"open":914,"high":26,"low":877,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-06",4.22,3.73,-0.42,-10.12,6736500,{"date":920,"open":835,"high":921,"low":802,"close":922,"change":142,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-05",4.16,4.15,8.36,9273200,{"date":926,"open":927,"high":909,"low":928,"close":810,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":810},"2026-05-04",3.181,3.16,0.89,30.27,29166300,{"date":933,"open":691,"high":691,"low":934,"close":935,"change":781,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-01",2.88,2.94,-1.67,915800,{"date":939,"open":532,"high":691,"low":494,"close":691,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":691},"2026-04-30",0.21,7.55,1705000,{"date":944,"open":533,"high":392,"low":945,"close":532,"change":639,"percent_change":946,"volume":947,"transactions":9,"vwap":532},"2026-04-29",2.725,-2.8,2431400,{"date":949,"open":313,"high":935,"low":532,"close":646,"change":781,"percent_change":950,"volume":951,"transactions":9,"vwap":646},"2026-04-28",-1.72,2780300,{"date":953,"open":934,"high":403,"low":533,"close":313,"change":577,"percent_change":954,"volume":955,"transactions":9,"vwap":313},"2026-04-27",-1.36,1177800,{"date":957,"open":683,"high":403,"low":299,"close":468,"change":652,"percent_change":958,"volume":959,"transactions":9,"vwap":468},"2026-04-24",-3.28,1983100,{"date":961,"open":928,"high":928,"low":733,"close":683,"change":707,"percent_change":962,"volume":963,"transactions":9,"vwap":683},"2026-04-23",-3.79,1427500,{"date":965,"open":706,"high":381,"low":452,"close":433,"change":255,"percent_change":966,"volume":967,"transactions":9,"vwap":433},"2026-04-22",1.28,1387600,{"date":969,"open":475,"high":393,"low":311,"close":461,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":461},"2026-04-21",-0.175,-5.3,2530500,{"date":974,"open":877,"high":975,"low":976,"close":870,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":870},"2026-04-20",3.569,3.185,-0.135,-3.92,2110500,{"date":981,"open":361,"high":982,"low":928,"close":853,"change":639,"percent_change":983,"volume":984,"transactions":9,"vwap":853},"2026-04-17",3.515,-2.27,3364600,{"date":986,"open":853,"high":987,"low":88,"close":791,"change":444,"percent_change":877,"volume":988,"transactions":9,"vwap":791},"2026-04-16",3.56,1795200,{"date":990,"open":858,"high":991,"low":851,"close":363,"change":495,"percent_change":992,"volume":993,"transactions":9,"vwap":363},"2026-04-15",3.41,4.29,2137700,{"date":995,"open":421,"high":996,"low":758,"close":352,"change":107,"percent_change":997,"volume":998,"transactions":9,"vwap":352},"2026-04-14",3.325,1.88,1442100,{"date":1000,"open":676,"high":1001,"low":676,"close":432,"change":633,"percent_change":1002,"volume":1003,"transactions":9,"vwap":432},"2026-04-13",3.285,2.24,1493100,{"date":1005,"open":433,"high":432,"low":742,"close":461,"change":577,"percent_change":1006,"volume":1007,"transactions":9,"vwap":461},"2026-04-10",-1.26,1180400,{"date":1009,"open":742,"high":443,"low":311,"close":433,"change":564,"percent_change":281,"volume":1010,"transactions":9,"vwap":433},"2026-04-09",1899600,{"date":1012,"open":706,"high":421,"low":311,"close":81,"change":485,"percent_change":1013,"volume":1014,"transactions":9,"vwap":81},"2026-04-08",0.65,1429000,{"date":1016,"open":390,"high":676,"low":483,"close":742,"change":107,"percent_change":1017,"volume":1018,"transactions":9,"vwap":742},"2026-04-07",1.99,1842400,{"date":1020,"open":685,"high":402,"low":565,"close":451,"change":549,"percent_change":1021,"volume":1022,"transactions":9,"vwap":451},"2026-04-06",1.69,3287300,{"date":1024,"open":592,"high":685,"low":592,"close":483,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":483},"2026-04-02",0.28,10.45,2106800,{"date":1029,"open":310,"high":1030,"low":290,"close":290,"change":112,"percent_change":1031,"volume":1032,"transactions":9,"vwap":290},"2026-04-01",2.785,-0.37,1667100,{"date":1034,"open":254,"high":945,"low":254,"close":333,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":333},"2026-03-31",0.22,8.91,1786000,{"date":1039,"open":509,"high":502,"low":264,"close":1040,"change":666,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-30",2.47,-7.84,2429300,{"date":1044,"open":526,"high":468,"low":584,"close":290,"change":510,"percent_change":1045,"volume":1046,"transactions":9,"vwap":290},"2026-03-27",-4.96,2800300,{"date":1048,"open":321,"high":934,"low":312,"close":484,"change":255,"percent_change":1049,"volume":1050,"transactions":9,"vwap":484},"2026-03-26",1.44,1347900,{"date":1052,"open":502,"high":934,"low":334,"close":532,"change":21,"percent_change":1053,"volume":1054,"transactions":9,"vwap":532},"2026-03-25",4.12,1490700,{"date":1056,"open":492,"high":532,"low":262,"close":323,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":323},"2026-03-24",-0.15,-5.32,1687300,{"date":1061,"open":413,"high":928,"low":310,"close":484,"change":707,"percent_change":1062,"volume":1063,"transactions":9,"vwap":484},"2026-03-23",-4.08,3630600,{"date":1065,"open":311,"high":1066,"low":935,"close":935,"change":652,"percent_change":1067,"volume":1068,"transactions":9,"vwap":935},"2026-03-20",3.245,-3.29,1738600,{"date":1070,"open":738,"high":452,"low":646,"close":311,"change":633,"percent_change":1071,"volume":1072,"transactions":9,"vwap":311},"2026-03-19",2.36,1526200,{"date":1074,"open":683,"high":1075,"low":392,"close":565,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":565},"2026-03-18",3.06,-0.13,-4.19,3198800,{"date":1080,"open":432,"high":432,"low":311,"close":452,"change":652,"percent_change":1081,"volume":1082,"transactions":9,"vwap":452},"2026-03-17",-3.12,1547400,{"date":1084,"open":404,"high":352,"low":403,"close":432,"change":495,"percent_change":1085,"volume":1086,"transactions":9,"vwap":432},"2026-03-16",4.58,1400800,{"date":1088,"open":432,"high":342,"low":451,"close":1075,"change":1076,"percent_change":1062,"volume":1089,"transactions":9,"vwap":1075},"2026-03-13",1476600,{"date":1091,"open":381,"high":393,"low":676,"close":469,"change":639,"percent_change":1092,"volume":1093,"transactions":9,"vwap":469},"2026-03-12",-2.45,1448300,{"date":1095,"open":459,"high":1096,"low":1097,"close":353,"change":781,"percent_change":1098,"volume":1099,"transactions":9,"vwap":353},"2026-03-11",3.45,3.225,-1.51,1554800,{"date":1101,"open":353,"high":804,"low":381,"close":864,"change":549,"percent_change":1102,"volume":1103,"transactions":9,"vwap":864},"2026-03-10",1.53,2026400,{"date":1105,"open":452,"high":870,"low":452,"close":353,"change":585,"percent_change":676,"volume":1106,"transactions":9,"vwap":353},"2026-03-09",1612300,{"date":1108,"open":404,"high":381,"low":1109,"close":433,"change":112,"percent_change":1110,"volume":1111,"transactions":9,"vwap":433},"2026-03-06",3.043,-0.31,1408400,{"date":1113,"open":424,"high":1114,"low":1115,"close":706,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":706},"2026-03-05",3.424,3.155,-0.25,-7.29,1616800,{"date":1120,"open":393,"high":853,"low":433,"close":350,"change":314,"percent_change":1121,"volume":1122,"transactions":9,"vwap":350},"2026-03-04",5.54,2158200,{"date":1124,"open":432,"high":412,"low":676,"close":381,"change":781,"percent_change":1125,"volume":1126,"transactions":9,"vwap":381},"2026-03-03",-1.52,1572300,{"date":1128,"open":461,"high":1129,"low":461,"close":393,"change":206,"percent_change":865,"volume":1130,"transactions":9,"vwap":393},"2026-03-02",3.379,2135400,{"date":1132,"open":363,"high":853,"low":441,"close":864,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":864},"2026-02-27",-0.16,-4.6,2889600,{"date":1137,"open":869,"high":987,"low":423,"close":351,"change":112,"percent_change":365,"volume":1138,"transactions":9,"vwap":351},"2026-02-26",2559100,{"date":1140,"open":858,"high":819,"low":871,"close":1141,"change":701,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-25",3.49,6.08,8434900,{"date":1145,"open":313,"high":1146,"low":313,"close":851,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":851},"2026-02-24",3.369,0.39,13.45,5863200,{"date":1151,"open":738,"high":493,"low":526,"close":343,"change":112,"percent_change":1152,"volume":1153,"transactions":9,"vwap":343},"2026-02-23",-0.34,2144500,{"date":1155,"open":742,"high":712,"low":646,"close":313,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":313},"2026-02-20",-0.23,-7.32,3304300,{"date":1160,"open":461,"high":1161,"low":733,"close":441,"change":535,"percent_change":142,"volume":1162,"transactions":9,"vwap":441},"2026-02-19",3.255,3481900,{"date":1164,"open":483,"high":676,"low":646,"close":461,"change":743,"percent_change":1165,"volume":1166,"transactions":9,"vwap":461},"2026-02-18",5.74,2594800,{"date":1168,"open":484,"high":683,"low":502,"close":483,"change":647,"percent_change":1169,"volume":1170,"transactions":9,"vwap":483},"2026-02-17",5.71,3197200,{"date":1172,"open":934,"high":935,"low":1173,"close":534,"change":781,"percent_change":1174,"volume":1175,"transactions":9,"vwap":534},"2026-02-13",2.745,-1.75,3035800,{"date":1177,"open":252,"high":343,"low":241,"close":331,"change":1025,"percent_change":1178,"volume":1179,"transactions":9,"vwap":331},"2026-02-12",10.89,4940700,{"date":1181,"open":252,"high":273,"low":1182,"close":301,"change":188,"percent_change":1183,"volume":1184,"transactions":9,"vwap":301},"2026-02-11",2.475,-1.15,2011600,{"date":1186,"open":1187,"high":1188,"low":1187,"close":252,"change":647,"percent_change":1189,"volume":1190,"transactions":9,"vwap":252},"2026-02-10",2.42,2.685,6.56,2796700,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":215,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-02-09",2.51,2.41,2.44,-2.79,1857700,{"date":1199,"open":1194,"high":1200,"low":1201,"close":1193,"change":314,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1193},"2026-02-06",2.516,2.39,7.73,2367800,{"date":1205,"open":1040,"high":1206,"low":1207,"close":1208,"change":696,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-05",2.54,2.29,2.33,-7.17,2684700,{"date":1212,"open":252,"high":252,"low":1213,"close":1193,"change":639,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1193},"2026-02-04",2.43,-3.09,2226800,{"date":1217,"open":254,"high":273,"low":1218,"close":281,"change":283,"percent_change":362,"volume":1219,"transactions":9,"vwap":281},"2026-02-03",2.465,2915100,{"date":1221,"open":1200,"high":1222,"low":1187,"close":254,"change":215,"percent_change":798,"volume":1223,"transactions":9,"vwap":254},"2026-02-02",2.565,2695800,{"date":1225,"open":310,"high":1226,"low":1206,"close":301,"change":696,"percent_change":1227,"volume":1228,"transactions":9,"vwap":301},"2026-01-30",2.809,-6.55,2568500,{"date":1230,"open":392,"high":392,"low":263,"close":502,"change":652,"percent_change":1231,"volume":1232,"transactions":9,"vwap":502},"2026-01-29",-3.51,2758800,{"date":1234,"open":731,"high":452,"low":534,"close":331,"change":335,"percent_change":1235,"volume":1236,"transactions":9,"vwap":331},"2026-01-28",-5.63,3129400,{"date":1238,"open":476,"high":452,"low":476,"close":731,"change":633,"percent_change":1239,"volume":1240,"transactions":9,"vwap":731},"2026-01-27",2.37,2602400,{"date":1242,"open":433,"high":432,"low":300,"close":468,"change":1156,"percent_change":1243,"volume":1244,"transactions":9,"vwap":468},"2026-01-26",-7.23,5575600,{"date":1246,"open":390,"high":459,"low":934,"close":706,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":706},"2026-01-23",0.24,8.16,10867000,{"date":1251,"open":945,"high":381,"low":584,"close":935,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":935},"2026-01-22",0.6,25.64,29900100,{"date":1256,"open":242,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-21",2.35,2.18,2.34,0.15,6.85,2320700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":242,"change":112,"percent_change":1268,"volume":1269,"transactions":9,"vwap":242},"2026-01-20",2.16,2.27,2.1,-0.45,2496500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":444,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-16",2.08,2.245,2.04,2.2,5.77,1903900,{"date":1279,"open":1280,"high":1281,"low":214,"close":1272,"change":215,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1272},"2026-01-15",2.12,2.135,-3.26,1278100,{"date":1285,"open":518,"high":1286,"low":1267,"close":518,"change":714,"percent_change":714,"volume":1287,"transactions":9,"vwap":518},"2026-01-14",2.175,948900,{"date":1289,"open":1275,"high":1290,"low":1267,"close":518,"change":196,"percent_change":1291,"volume":1292,"transactions":9,"vwap":518},"2026-01-13",2.21,-2.71,1406500,{"date":1294,"open":1275,"high":1295,"low":1296,"close":1290,"change":21,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1290},"2026-01-12",2.25,2.09,5.24,3239300,{"date":1300,"open":242,"high":1290,"low":1272,"close":1267,"change":215,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1267},"2026-01-09",-3.23,1329400,{"date":1304,"open":1305,"high":242,"low":1296,"close":222,"change":434,"percent_change":1306,"volume":1307,"transactions":9,"vwap":222},"2026-01-08",2.13,1.4,1388700,{"date":1309,"open":213,"high":231,"low":213,"close":1310,"change":585,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-07",2.14,4.9,2447700,{"date":1314,"open":242,"high":243,"low":16,"close":1274,"change":1133,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1274},"2026-01-06",-7.27,3030900,{"date":1318,"open":1275,"high":1319,"low":1320,"close":1275,"change":112,"percent_change":1268,"volume":1321,"transactions":9,"vwap":1275},"2026-01-05",2.275,2.181,1925300,{"date":1323,"open":1324,"high":1324,"low":1267,"close":1290,"change":485,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1290},"2026-01-02",2.225,0.91,1203700,{"date":1328,"open":518,"high":1275,"low":1267,"close":242,"change":255,"percent_change":187,"volume":1329,"transactions":9,"vwap":242},"2025-12-31",1158100,{"date":1331,"open":1266,"high":719,"low":1332,"close":518,"change":1076,"percent_change":1333,"volume":1334,"transactions":9,"vwap":518},"2025-12-30",2.145,-5.7,2705100,{"date":1336,"open":518,"high":719,"low":1310,"close":1337,"change":283,"percent_change":723,"volume":1338,"transactions":9,"vwap":1337},"2025-12-29",2.28,1332800,{"date":1340,"open":242,"high":1275,"low":1341,"close":242,"change":714,"percent_change":714,"volume":1342,"transactions":9,"vwap":242},"2025-12-26",2.129,744900,{"date":1344,"open":1275,"high":1345,"low":1280,"close":242,"change":535,"percent_change":1346,"volume":1347,"transactions":9,"vwap":242},"2025-12-24",2.204,0.46,1320000,{"date":1349,"open":1239,"high":1350,"low":222,"close":1258,"change":666,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1258},"2025-12-23",2.38,-8.79,2829600,{"date":1354,"open":1355,"high":1356,"low":1257,"close":1201,"change":714,"percent_change":714,"volume":1357,"transactions":9,"vwap":1201},"2025-12-22",2.4,2.459,1838600,{"date":1359,"open":264,"high":291,"low":1239,"close":1201,"change":206,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1201},"2025-12-19",-0.83,2507000,{"date":1363,"open":1257,"high":251,"low":1257,"close":1194,"change":564,"percent_change":350,"volume":1364,"transactions":9,"vwap":1194},"2025-12-18",1929300,{"date":1366,"open":1201,"high":1195,"low":1367,"close":1208,"change":196,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1208},"2025-12-17",2.32,-2.51,1611600,{"date":1371,"open":1201,"high":1182,"low":1257,"close":1201,"change":714,"percent_change":714,"volume":1372,"transactions":9,"vwap":1201},"2025-12-16",914300,{"date":1374,"open":1355,"high":1375,"low":1208,"close":1201,"change":434,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1201},"2025-12-15",2.455,1.27,1816600,{"date":1379,"open":1239,"high":1380,"low":1257,"close":1071,"change":714,"percent_change":714,"volume":1381,"transactions":9,"vwap":1071},"2025-12-12",2.415,1283000,{"date":1383,"open":1213,"high":1193,"low":1384,"close":1071,"change":196,"percent_change":625,"volume":1385,"transactions":9,"vwap":1071},"2025-12-11",2.355,1468500,{"date":1387,"open":291,"high":240,"low":1380,"close":1187,"change":639,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1187},"2025-12-10",-3.2,1841100,{"date":1391,"open":254,"high":1392,"low":264,"close":254,"change":485,"percent_change":1393,"volume":1394,"transactions":9,"vwap":254},"2025-12-09",2.545,0.81,1762100,{"date":1396,"open":282,"high":290,"low":251,"close":251,"change":215,"percent_change":1397,"volume":1398,"transactions":9,"vwap":251},"2025-12-08",-2.75,2502600,{"date":1400,"open":301,"high":509,"low":1401,"close":272,"change":112,"percent_change":1402,"volume":1403,"transactions":9,"vwap":272},"2025-12-05",2.515,-0.39,2232200,{"date":1405,"open":251,"high":584,"low":264,"close":241,"change":107,"percent_change":1355,"volume":1406,"transactions":9,"vwap":241},"2025-12-04",2419200,{"date":1408,"open":1259,"high":241,"low":1367,"close":254,"change":647,"percent_change":1409,"volume":1410,"transactions":9,"vwap":254},"2025-12-03",6.84,3302800,{"date":1412,"open":264,"high":1413,"low":1414,"close":1259,"change":265,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1259},"2025-12-02",2.478,2.325,-3.7,3059200,{"date":1418,"open":254,"high":1419,"low":1355,"close":1213,"change":510,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1213},"2025-12-01",2.505,-5.45,1578600,{"date":1423,"open":1350,"high":333,"low":1259,"close":301,"change":701,"percent_change":1424,"volume":1425,"transactions":9,"vwap":301},"2025-11-28",8.44,2609000,{"date":1427,"open":243,"high":264,"low":1258,"close":1239,"change":743,"percent_change":1202,"volume":1428,"transactions":9,"vwap":1239},"2025-11-26",3153400,{"date":1430,"open":1431,"high":1337,"low":1432,"close":1275,"change":652,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1275},"2025-11-25",2.235,2.115,-4.35,1960800,{"date":1436,"open":1267,"high":1437,"low":214,"close":719,"change":1035,"percent_change":1438,"volume":1439,"transactions":9,"vwap":719},"2025-11-24",2.31,10.58,2219900,{"date":1441,"open":222,"high":1442,"low":18,"close":1272,"change":215,"percent_change":1282,"volume":1443,"transactions":9,"vwap":1272},"2025-11-21",2.185,3146100,{"date":1445,"open":1207,"high":1446,"low":1280,"close":518,"change":265,"percent_change":1447,"volume":1448,"transactions":9,"vwap":518},"2025-11-20",2.385,-4.02,3118700,{"date":1450,"open":1259,"high":1257,"low":1275,"close":1002,"change":652,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1002},"2025-11-19",-4.27,1832000,{"date":1454,"open":1259,"high":1455,"low":719,"close":1259,"change":781,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1259},"2025-11-18",2.445,-2.09,1934000,{"date":1459,"open":719,"high":282,"low":1337,"close":1201,"change":564,"percent_change":361,"volume":1460,"transactions":9,"vwap":1201},"2025-11-17",3241400,{"date":1462,"open":1266,"high":1463,"low":1258,"close":1437,"change":188,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1437},"2025-11-14",2.395,-1.28,2549700,{"date":1467,"open":1194,"high":253,"low":1002,"close":1259,"change":593,"percent_change":672,"volume":1468,"transactions":9,"vwap":1259},"2025-11-13",3701000,{"date":1470,"open":251,"high":240,"low":1350,"close":264,"change":206,"percent_change":1471,"volume":1472,"transactions":9,"vwap":264},"2025-11-12",-0.81,3415400,{"date":1474,"open":264,"high":1475,"low":1195,"close":1040,"change":255,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1040},"2025-11-11",2.669,1.65,3631300,{"date":1479,"open":301,"high":584,"low":1071,"close":1213,"change":707,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1213},"2025-11-10",-4.71,4177900,{"date":1483,"open":1195,"high":1484,"low":719,"close":272,"change":633,"percent_change":484,"volume":1485,"transactions":9,"vwap":272},"2025-11-07",2.555,4299500,{"date":1487,"open":592,"high":548,"low":253,"close":251,"change":1076,"percent_change":1488,"volume":1489,"transactions":9,"vwap":251},"2025-11-06",-4.98,2762500,{"date":1491,"open":509,"high":324,"low":1040,"close":273,"change":265,"percent_change":1492,"volume":1493,"transactions":9,"vwap":273},"2025-11-05",-3.33,3678100,{"date":1495,"open":517,"high":565,"low":584,"close":509,"change":1110,"percent_change":1496,"volume":1497,"transactions":9,"vwap":509},"2025-11-04",-10.3,5157000,{"date":1499,"open":987,"high":1500,"low":502,"close":451,"change":865,"percent_change":1501,"volume":1502,"transactions":9,"vwap":451},"2025-11-03",3.575,-16.62,11651000,{"date":1504,"open":273,"high":812,"low":241,"close":284,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":284},"2025-10-31",1.14,46.15,35910200,{"date":1509,"open":251,"high":274,"low":1201,"close":1040,"change":188,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1040},"2025-10-30",-1.2,2464100,{"date":1513,"open":312,"high":502,"low":1218,"close":254,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":254},"2025-10-29",-0.24,-8.76,2365900,{"date":1518,"open":526,"high":299,"low":1519,"close":334,"change":781,"percent_change":1520,"volume":1521,"transactions":9,"vwap":334},"2025-10-28",2.687,-1.79,1953400,{"date":1523,"open":1206,"high":331,"low":291,"close":526,"change":142,"percent_change":1524,"volume":1525,"transactions":9,"vwap":526},"2025-10-27",12.96,4288300,{"date":1527,"open":1213,"high":274,"low":1071,"close":1040,"change":107,"percent_change":291,"volume":1528,"transactions":9,"vwap":1040},"2025-10-24",1847700,{"date":1530,"open":264,"high":251,"low":1071,"close":1194,"change":577,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1194},"2025-10-23",-1.63,1636600,{"date":1534,"open":312,"high":334,"low":1350,"close":264,"change":365,"percent_change":1535,"volume":1536,"transactions":9,"vwap":264},"2025-10-22",-10.58,3947000,{"date":1538,"open":1539,"high":484,"low":252,"close":334,"change":639,"percent_change":1540,"volume":1448,"transactions":9,"vwap":334},"2025-10-21",2.81,-2.84,{"date":1542,"open":343,"high":451,"low":526,"close":484,"change":188,"percent_change":1543,"volume":1544,"transactions":9,"vwap":484},"2025-10-20",-1.05,2837200,{"date":1546,"open":331,"high":738,"low":321,"close":331,"change":188,"percent_change":1547,"volume":1548,"transactions":9,"vwap":331},"2025-10-17",-1.04,1965900,{"date":1550,"open":738,"high":403,"low":556,"close":934,"change":206,"percent_change":1551,"volume":1552,"transactions":9,"vwap":934},"2025-10-16",-0.69,3593300,{"date":1554,"open":934,"high":565,"low":548,"close":343,"change":535,"percent_change":152,"volume":1555,"transactions":9,"vwap":343},"2025-10-15",4260700,{"date":1557,"open":1213,"high":299,"low":1071,"close":299,"change":127,"percent_change":1558,"volume":1559,"transactions":9,"vwap":299},"2025-10-14",16.06,5902900,{"date":1561,"open":1213,"high":282,"low":1002,"close":291,"change":743,"percent_change":1562,"volume":1563,"transactions":9,"vwap":291},"2025-10-13",7.33,5323200,{"date":1565,"open":676,"high":928,"low":231,"close":1367,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1367},"2025-10-10",-0.53,-18.6,14589400,{"date":1570,"open":1355,"high":459,"low":1571,"close":331,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":331},"2025-10-09",2.335,0.44,18.26,33094400,{"date":1576,"open":1257,"high":262,"low":1259,"close":1194,"change":283,"percent_change":904,"volume":1577,"transactions":9,"vwap":1194},"2025-10-08",3995000,{"date":1579,"open":264,"high":253,"low":1580,"close":1367,"change":707,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1367},"2025-10-07",2.305,-4.92,1621600,{"date":1584,"open":251,"high":254,"low":1259,"close":1195,"change":714,"percent_change":714,"volume":1585,"transactions":9,"vwap":1195},"2025-10-06",2677800,{"date":1587,"open":1206,"high":1588,"low":1239,"close":1195,"change":265,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1195},"2025-10-03",2.585,-3.56,2581500,{"date":1592,"open":1208,"high":240,"low":1437,"close":240,"change":1035,"percent_change":1593,"volume":1594,"transactions":9,"vwap":240},"2025-10-02",9.52,2000200,{"date":1596,"open":1367,"high":1597,"low":1337,"close":1437,"change":188,"percent_change":1464,"volume":1598,"transactions":9,"vwap":1437},"2025-10-01",2.389,1224400,{"date":1600,"open":1201,"high":1201,"low":1431,"close":1259,"change":577,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1259},"2025-09-30",-1.68,1829900,{"date":1604,"open":1071,"high":1605,"low":719,"close":1350,"change":485,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1350},"2025-09-29",2.439,0.85,1727100,{"date":1609,"open":1207,"high":1350,"low":1265,"close":1071,"change":549,"percent_change":1265,"volume":1610,"transactions":9,"vwap":1071},"2025-09-26",2117800,{"date":1612,"open":264,"high":1613,"low":242,"close":1437,"change":1133,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1437},"2025-09-25",2.464,-6.48,3497600,{"date":1617,"open":1213,"high":272,"low":1071,"close":1040,"change":549,"percent_change":214,"volume":1618,"transactions":9,"vwap":1040},"2025-09-24",3555600,{"date":1620,"open":719,"high":253,"low":1295,"close":1187,"change":21,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1187},"2025-09-23",4.76,3097100,{"date":1624,"open":242,"high":1071,"low":1272,"close":1437,"change":444,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1437},"2025-09-22",5.48,2814900,{"date":1628,"open":1275,"high":1350,"low":1305,"close":242,"change":535,"percent_change":1346,"volume":1629,"transactions":9,"vwap":242},"2025-09-19",5228000,{"date":1631,"open":17,"high":231,"low":1632,"close":1258,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1258},"2025-09-18",1.933,0.26,13.54,3285800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":185,"change":215,"percent_change":1641,"volume":1642,"transactions":9,"vwap":185},"2025-09-17",2.02,2.11,1.915,-3.52,2516700,{"date":1644,"open":185,"high":1267,"low":1645,"close":1017,"change":564,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1017},"2025-09-16",1.905,4.19,2563700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":633,"percent_change":817,"volume":1654,"transactions":9,"vwap":1653},"2025-09-15",1.87,1.975,1.82,1.91,2299700,{"date":1656,"open":1657,"high":1650,"low":1658,"close":1659,"change":434,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-12",1.8,1.73,1.84,1.66,1577100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":633,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-09-11",1.74,1.81,1.72,4.02,1614400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1664,"change":585,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1664},"2025-09-10",1.67,1.77,1.655,6.1,1716700,{"date":1677,"open":1660,"high":1678,"low":1679,"close":1680,"change":577,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-09-09",1.68,1.625,1.64,-2.38,716700,{"date":1684,"open":1658,"high":1664,"low":1660,"close":1678,"change":206,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1678},"2025-09-08",-1.18,1109200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":647,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-05",1.57,1.717,1.56,1.7,10.39,2440100,{"date":1696,"open":1697,"high":1697,"low":1049,"close":1698,"change":188,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-04",1.58,1.54,-1.91,2314700,{"date":1702,"open":1703,"high":1689,"low":1704,"close":1689,"change":444,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1689},"2025-09-03",1.49,1.45,8.28,1313400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1704,"change":714,"percent_change":714,"volume":1712,"transactions":9,"vwap":1704},"2025-09-02",1.47,1.515,1.42,1000700,{"date":1714,"open":1715,"high":1716,"low":1306,"close":1704,"change":781,"percent_change":1492,"volume":1717,"transactions":9,"vwap":1704},"2025-08-29",1.51,1.52,1230000,{"date":1719,"open":1720,"high":1691,"low":503,"close":1720,"change":714,"percent_change":714,"volume":1721,"transactions":9,"vwap":1720},"2025-08-28",1.5,867600,{"date":1723,"open":1102,"high":1724,"low":503,"close":1720,"change":188,"percent_change":792,"volume":1725,"transactions":9,"vwap":1720},"2025-08-27",1.55,795300,{"date":1727,"open":1728,"high":1729,"low":1715,"close":1102,"change":196,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1102},"2025-08-26",1.59,1.61,-3.77,842300,{"date":1733,"open":1680,"high":1476,"low":1689,"close":1728,"change":188,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1728},"2025-08-25",-1.85,723000,{"date":1737,"open":1738,"high":1671,"low":1739,"close":1738,"change":485,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-08-22",1.62,1.595,1.25,804800,{"date":1743,"open":1689,"high":1744,"low":1698,"close":1745,"change":485,"percent_change":1376,"volume":1746,"transactions":9,"vwap":1745},"2025-08-21",1.605,1.6,573300,{"date":1748,"open":1745,"high":1749,"low":1724,"close":1697,"change":577,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1697},"2025-08-20",1.649,-2.47,1014100,{"date":1753,"open":1754,"high":1754,"low":1729,"close":1738,"change":1057,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1738},"2025-08-19",1.78,-8.47,1566800,{"date":1758,"open":1692,"high":19,"low":1692,"close":1672,"change":107,"percent_change":786,"volume":1759,"transactions":9,"vwap":1672},"2025-08-18",1963200,{"date":1761,"open":1476,"high":1762,"low":256,"close":1763,"change":107,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-15",1.715,1.71,3.64,1253400,{"date":1767,"open":1671,"high":1021,"low":1698,"close":1476,"change":196,"percent_change":1231,"volume":1768,"transactions":9,"vwap":1476},"2025-08-14",1317400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1763,"change":147,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1763},"2025-08-13",1.37,1.75,1.35,28.57,5611700,{"date":1777,"open":82,"high":1773,"low":1778,"close":1779,"change":714,"percent_change":714,"volume":1780,"transactions":9,"vwap":1779},"2025-08-12",1.26,1.33,2527400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1779,"change":188,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1779},"2025-08-11",1.38,1.406,1.315,-2.21,1145000,{"date":1789,"open":1704,"high":1704,"low":1773,"close":1790,"change":265,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-08-08",1.36,-6.21,1231600,{"date":1794,"open":1049,"high":1795,"low":1796,"close":1704,"change":714,"percent_change":714,"volume":1797,"transactions":9,"vwap":1704},"2025-08-07",1.479,1.381,1040900,{"date":1799,"open":1102,"high":1800,"low":1801,"close":1704,"change":652,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1704},"2025-08-06",1.535,1.41,-6.45,934100,{"date":1805,"open":1716,"high":1806,"low":1807,"close":1724,"change":549,"percent_change":858,"volume":1808,"transactions":9,"vwap":1724},"2025-08-05",1.559,1.475,690900,{"date":1810,"open":1811,"high":1698,"low":1049,"close":1720,"change":107,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1720},"2025-08-04",1.46,4.17,894100,{"date":1815,"open":1716,"high":1724,"low":750,"close":1049,"change":639,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1049},"2025-08-01",-5.26,944400,{"date":1819,"open":1689,"high":1728,"low":1716,"close":1716,"change":577,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1716},"2025-07-31",-2.56,704800,{"date":1823,"open":1738,"high":1476,"low":1691,"close":1691,"change":112,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1691},"2025-07-30",-0.64,950800,{"date":1827,"open":1692,"high":1763,"low":1691,"close":1689,"change":707,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1689},"2025-07-29",-7.1,758000,{"date":1831,"open":1671,"high":1832,"low":1833,"close":1021,"change":434,"percent_change":1665,"volume":1834,"transactions":9,"vwap":1021},"2025-07-28",1.739,1.668,846400,{"date":1836,"open":1660,"high":1763,"low":1679,"close":1660,"change":714,"percent_change":714,"volume":1837,"transactions":9,"vwap":1660},"2025-07-25",684500,{"date":1839,"open":1729,"high":1678,"low":1745,"close":1660,"change":107,"percent_change":372,"volume":1840,"transactions":9,"vwap":1660},"2025-07-24",926300,{"date":1842,"open":1729,"high":1678,"low":1843,"close":1745,"change":485,"percent_change":1376,"volume":1844,"transactions":9,"vwap":1745},"2025-07-23",1.585,1476000,{"date":1846,"open":1660,"high":1847,"low":1697,"close":1697,"change":196,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1697},"2025-07-22",1.675,-3.66,2091500,{"date":1851,"open":1021,"high":1658,"low":1738,"close":1680,"change":188,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1680},"2025-07-21",-1.8,1141800,{"date":1855,"open":1678,"high":1856,"low":1671,"close":1671,"change":112,"percent_change":865,"volume":1857,"transactions":9,"vwap":1671},"2025-07-18",1.725,622900,{"date":1859,"open":1021,"high":1860,"low":1671,"close":1678,"change":112,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1678},"2025-07-17",1.731,-0.59,899000,{"date":1864,"open":1660,"high":1666,"low":1680,"close":1021,"change":107,"percent_change":805,"volume":1865,"transactions":9,"vwap":1021},"2025-07-16",731600,{"date":1867,"open":1692,"high":1664,"low":1745,"close":256,"change":196,"percent_change":1868,"volume":1869,"transactions":9,"vwap":256},"2025-07-15",-3.55,844900,{"date":1871,"open":1872,"high":1672,"low":1476,"close":1021,"change":781,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1021},"2025-07-14",1.76,-2.87,1264000,{"date":1876,"open":1664,"high":1754,"low":1877,"close":1664,"change":714,"percent_change":714,"volume":1878,"transactions":9,"vwap":1664},"2025-07-11",1.695,841500,{"date":1880,"open":1763,"high":1881,"low":1021,"close":1664,"change":434,"percent_change":1772,"volume":1882,"transactions":9,"vwap":1664},"2025-07-10",1.775,1667700,{"date":1884,"open":1102,"high":1666,"low":1720,"close":1763,"change":701,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1763},"2025-07-09",13.25,2914900,{"date":1888,"open":1720,"high":1698,"low":750,"close":1715,"change":485,"percent_change":82,"volume":1889,"transactions":9,"vwap":1715},"2025-07-08",1836500,{"date":1891,"open":1738,"high":256,"low":1709,"close":1703,"change":510,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1703},"2025-07-07",-8.59,1703800,{"date":1895,"open":1729,"high":256,"low":1691,"close":256,"change":434,"percent_change":997,"volume":1896,"transactions":9,"vwap":256},"2025-07-03",930500,{"date":1898,"open":1745,"high":1899,"low":1697,"close":1745,"change":255,"percent_change":241,"volume":1900,"transactions":9,"vwap":1745},"2025-07-02",1.679,2059300,{"date":1902,"open":1724,"high":1903,"low":1715,"close":1691,"change":255,"percent_change":584,"volume":1904,"transactions":9,"vwap":1691},"2025-07-01",1.615,2722800,{"date":1906,"open":1729,"high":256,"low":1715,"close":1716,"change":781,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1716},"2025-06-30",-3.18,2215700,{"date":1910,"open":1658,"high":1658,"low":1689,"close":1689,"change":1076,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1689},"2025-06-27",-7.65,7966300,{"date":1914,"open":1772,"high":1672,"low":1678,"close":1692,"change":215,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1692},"2025-06-26",-3.95,1371500,{"date":1918,"open":1754,"high":1652,"low":1692,"close":1672,"change":714,"percent_change":714,"volume":1919,"transactions":9,"vwap":1672},"2025-06-25",1367400,{"date":1921,"open":1672,"high":19,"low":1664,"close":1672,"change":485,"percent_change":1505,"volume":1922,"transactions":9,"vwap":1672},"2025-06-24",1546300,{"date":1924,"open":1772,"high":1665,"low":1666,"close":1772,"change":577,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1772},"2025-06-23",-2.23,1040100,{"date":1928,"open":1929,"high":1652,"low":1476,"close":1929,"change":107,"percent_change":364,"volume":1930,"transactions":9,"vwap":1929},"2025-06-20",1.79,1485300,{"date":1932,"open":997,"high":997,"low":1658,"close":1658,"change":977,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1658},"2025-06-18",-7.24,3335300,{"date":1936,"open":1653,"high":204,"low":1659,"close":1937,"change":215,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-06-17",1.865,-3.62,983700,{"date":1941,"open":1638,"high":1638,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-06-16",1.771,1.935,-0.055,-2.76,2907700,{"date":1948,"open":1772,"high":16,"low":1692,"close":1017,"change":394,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1017},"2025-06-13",10.56,4566400,{"date":1952,"open":1872,"high":1650,"low":1678,"close":1657,"change":549,"percent_change":646,"volume":1953,"transactions":9,"vwap":1657},"2025-06-12",4646700,{"date":1955,"open":203,"high":223,"low":1691,"close":1772,"change":865,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1772},"2025-06-11",-25.53,13504400,{"date":1959,"open":1355,"high":1392,"low":1207,"close":1257,"change":206,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1257},"2025-06-10",-0.84,1424100,{"date":1963,"open":254,"high":281,"low":1437,"close":1239,"change":593,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1239},"2025-06-09",-4.44,1567400,{"date":1967,"open":1275,"high":254,"low":1275,"close":251,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":251},"2025-06-06",0.3,13.76,2317700,{"date":1972,"open":1290,"high":1266,"low":1973,"close":1258,"change":188,"percent_change":954,"volume":1974,"transactions":9,"vwap":1258},"2025-06-05",2.042,1567500,{"date":1976,"open":1290,"high":1071,"low":1258,"close":1290,"change":434,"percent_change":1783,"volume":1977,"transactions":9,"vwap":1290},"2025-06-04",2092500,{"date":1979,"open":214,"high":231,"low":203,"close":1258,"change":444,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1258},"2025-06-03",5.83,2083300,{"date":1983,"open":187,"high":1272,"low":550,"close":213,"change":394,"percent_change":1984,"volume":1985,"transactions":9,"vwap":213},"2025-06-02",10.16,1700800,{"date":1987,"open":195,"high":1017,"low":1988,"close":1650,"change":577,"percent_change":1456,"volume":1989,"transactions":9,"vwap":1650},"2025-05-30",1.815,1028300,{"date":1991,"open":20,"high":185,"low":1665,"close":1653,"change":255,"percent_change":1310,"volume":1992,"transactions":9,"vwap":1653},"2025-05-29",617600,{"date":1994,"open":1664,"high":185,"low":1692,"close":1650,"change":425,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1650},"2025-05-28",7.47,1141200,{"date":1998,"open":1929,"high":1999,"low":1678,"close":1664,"change":112,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1664},"2025-05-27",1.798,-0.57,1084500,{"date":2003,"open":1872,"high":1872,"low":1877,"close":1772,"change":188,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1772},"2025-05-23",-1.69,690500,{"date":2007,"open":1664,"high":2008,"low":1671,"close":1754,"change":678,"percent_change":1960,"volume":2009,"transactions":9,"vwap":1754},"2025-05-22",1.795,1002700,{"date":2011,"open":997,"high":997,"low":1021,"close":2008,"change":224,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2008},"2025-05-21",-4.52,1490600,{"date":2015,"open":195,"high":186,"low":1657,"close":997,"change":577,"percent_change":2016,"volume":2017,"transactions":9,"vwap":997},"2025-05-20",-2.08,2150300,{"date":2019,"open":204,"high":1639,"low":997,"close":185,"change":593,"percent_change":2020,"volume":2021,"transactions":9,"vwap":185},"2025-05-19",-5.42,2395500,{"date":2023,"open":1310,"high":1265,"low":1476,"close":203,"change":1035,"percent_change":2024,"volume":2025,"transactions":9,"vwap":203},"2025-05-16",12.15,15897500,{"date":2027,"open":1306,"high":2028,"low":2029,"close":1665,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1665},"2025-05-15",1.825,1.39,0.51,39.23,13057900,{"date":2034,"open":82,"high":1771,"low":2035,"close":2036,"change":206,"percent_change":1125,"volume":2037,"transactions":9,"vwap":2036},"2025-05-14",1.275,1.3,844800,{"date":2039,"open":2040,"high":1790,"low":1778,"close":2041,"change":434,"percent_change":1208,"volume":2042,"transactions":9,"vwap":2041},"2025-05-13",1.31,1.32,698600,{"date":2044,"open":1376,"high":82,"low":2045,"close":2046,"change":585,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-05-12",1.24,1.29,8.4,892700,{"date":2050,"open":2051,"high":1376,"low":2052,"close":60,"change":206,"percent_change":2053,"volume":2054,"transactions":9,"vwap":60},"2025-05-09",1.21,1.17,-1.65,372400,{"date":2056,"open":2057,"high":2058,"low":176,"close":2051,"change":549,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2051},"2025-05-08",1.16,1.22,4.31,477600,{"date":2062,"open":1505,"high":2052,"low":1505,"close":2057,"change":535,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2057},"2025-05-07",0.87,386700,{"date":2066,"open":966,"high":2040,"low":1505,"close":2067,"change":1076,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-05-06",1.15,-10.16,651400,{"date":2071,"open":1773,"high":1306,"low":1778,"close":966,"change":196,"percent_change":2072,"volume":2073,"transactions":9,"vwap":966},"2025-05-05",-4.48,796800,{"date":2075,"open":1778,"high":1801,"low":1778,"close":82,"change":283,"percent_change":2076,"volume":2077,"transactions":9,"vwap":82},"2025-05-02",7.2,875700,{"date":2079,"open":2041,"high":1779,"low":1740,"close":1740,"change":215,"percent_change":971,"volume":2080,"transactions":9,"vwap":1740},"2025-05-01",531100,{"date":2082,"open":1740,"high":1773,"low":2083,"close":2041,"change":255,"percent_change":413,"volume":2084,"transactions":9,"vwap":2041},"2025-04-30",1.23,467500,{"date":2086,"open":2041,"high":2087,"low":2045,"close":966,"change":188,"percent_change":2088,"volume":2089,"transactions":9,"vwap":966},"2025-04-29",1.325,-2.29,388300,{"date":2091,"open":1376,"high":82,"low":1376,"close":2040,"change":255,"percent_change":676,"volume":2092,"transactions":9,"vwap":2040},"2025-04-28",341600,{"date":2094,"open":2036,"high":2040,"low":2083,"close":1376,"change":714,"percent_change":714,"volume":2095,"transactions":9,"vwap":1376},"2025-04-25",362900,{"date":2097,"open":82,"high":1783,"low":2098,"close":1376,"change":215,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1376},"2025-04-24",1.265,-5.22,506300,{"date":2102,"open":2041,"high":2029,"low":2036,"close":82,"change":107,"percent_change":2103,"volume":2104,"transactions":9,"vwap":82},"2025-04-23",4.69,822700,{"date":180,"open":2106,"high":2107,"low":2067,"close":966,"change":585,"percent_change":2108,"volume":2109,"transactions":9,"vwap":966},1.18,1.308,8.47,1052300]