[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELDN":3,"homepage-market-summary":31,"stock-historical-ELDN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELDN","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},"Eledon Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Eledon Pharmaceuticals Inc is a clinical stage biotechnology company using immunology expertise in targeting the CD40 Ligand pathway to develop therapies to protect transplanted organs and prevent rejection, and to treat amyotrophic lateral sclerosis. Its compound in development is tegoprubart, an IgG1, anti-CD40L antibody with high affinity for the CD40L, a well-validated biological target that has broad therapeutic potential. It operates as one reportable segment, focused on the development of tegoprubart, to develop therapies to protect transplanted organs and prevent rejection, and to treat ALS.","33","Irvine, CA",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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.49,2.48,2.55,2.42,2.435,0.055,2.26,960372.332434,7300,2.4785,4.6,1.35,1430232.372115532,35.1,3028,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1185225,432607193.028883,-26.33,"2025-04-22",[182,183,192,202,210,218,227,237,246,255,265,272,282,290,299,307,316,323,331,342,351,359,367,374,384,395,404,414,423,432,441,450,459,468,475,485,495,506,514,523,532,539,548,556,563,572,580,589,597,605,611,620,631,640,651,657,666,673,679,684,690,698,707,715,721,726,732,739,744,749,757,763,767,774,779,783,788,792,796,802,806,811,817,822,827,831,836,840,845,850,853,856,859,863,867,870,874,880,885,890,896,899,903,908,911,914,918,922,927,933,937,942,948,953,958,962,968,974,980,986,991,996,1000,1006,1011,1018,1022,1027,1032,1038,1044,1051,1054,1058,1064,1070,1075,1079,1083,1088,1092,1096,1101,1105,1108,1113,1118,1123,1129,1133,1139,1144,1149,1153,1161,1167,1175,1183,1189,1195,1202,1209,1213,1219,1224,1228,1234,1238,1244,1247,1251,1255,1260,1265,1270,1274,1278,1281,1285,1290,1295,1299,1304,1311,1316,1321,1326,1333,1339,1346,1350,1356,1363,1367,1372,1377,1380,1384,1387,1391,1395,1399,1403,1406,1410,1414,1418,1422,1425,1429,1433,1438,1442,1447,1450,1456,1461,1466,1469,1474,1479,1483,1487,1495,1501,1506,1512,1516,1520,1526,1532,1536,1542,1547,1551,1555,1559,1564,1571,1575,1579,1584,1588,1592,1598,1602,1606,1609,1613,1617,1621,1624,1627,1631,1635,1639,1643,1647,1652,1656,1661,1665,1669,1674,1680,1683,1688,1691,1695,1698,1702,1705,1710,1713,1717,1721,1725,1730,1735,1739,1742,1746,1750,1755,1761,1767,1770,1775,1779,1782,1788,1793,1799,1803,1808,1812,1817,1821,1826,1830,1834,1838,1841,1844,1847,1850,1855,1860,1864,1869,1874,1878,1882,1886,1890,1893,1897,1901,1904,1908,1913,1916,1920,1925,1931,1936,1940,1945,1950,1953,1957,1960,1964,1967,1971,1975,1978,1981,1985,1988,1991,1994,1998,2002,2005,2008,2012,2015,2019,2023,2026,2029,2033,2037,2041,2045,2049,2053,2056,2059,2064,2068,2072,2075,2079],{"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":18,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.52,2.425,-0.095,-3.75,616502.053253,4409,2.4721,{"date":193,"open":194,"high":195,"low":196,"close":194,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.53,2.62,2.5,0.03,1.2,717489.644052,4211,2.5569,{"date":203,"open":204,"high":204,"low":16,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.64,-0.14,-5.3,712520.086183,4587,2.5322,{"date":211,"open":212,"high":213,"low":194,"close":204,"change":113,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.65,2.66,-0.38,714550.788556,5795,2.6018,{"date":219,"open":220,"high":221,"low":195,"close":212,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.68,2.685,-0.03,-1.12,620059.430587,5480,2.6572,{"date":228,"open":229,"high":230,"low":231,"close":220,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.72,2.771,2.6,-0.04,-1.47,1029658.576439,6362,2.669,{"date":238,"open":239,"high":240,"low":221,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.9,2.94,-0.17,-5.88,1322971.676029,8740,2.7535,{"date":247,"open":248,"high":82,"low":220,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.75,2.89,0.2,7.43,2095648.230492,10381,2.934,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.74,2.59,2.69,0.07,2.67,609849.705863,4606,2.6593,{"date":266,"open":261,"high":220,"low":267,"close":195,"change":222,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.57,-1.13,828988.388714,4081,2.6205,{"date":273,"open":274,"high":275,"low":276,"close":212,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.73,2.79,2.615,-0.02,-0.75,558398.791771,3945,2.6512,{"date":283,"open":284,"high":285,"low":204,"close":261,"change":232,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.71,2.724,-1.48,738768.914755,5013,2.6781,{"date":291,"open":275,"high":292,"low":293,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.81,2.655,-0.06,-2.17,802736.840881,5247,2.6971,{"date":300,"open":301,"high":301,"low":248,"close":302,"change":113,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",2.88,2.77,-0.36,518554.860034,4467,2.7818,{"date":308,"open":309,"high":310,"low":248,"close":311,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",2.82,2.86,2.78,0,638398.734341,4381,2.7777,{"date":317,"open":311,"high":318,"low":248,"close":311,"change":232,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",2.805,-1.42,748133.445581,5004,2.7825,{"date":324,"open":325,"high":326,"low":292,"close":309,"change":327,"percent_change":188,"volume":328,"transactions":329,"vwap":330},"2026-09-09",2.95,2.99,-0.11,670449.925697,5146,2.8621,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",3.02,3.03,2.91,2.93,-0.09,-2.98,1020981.913129,7513,2.9516,{"date":343,"open":344,"high":345,"low":336,"close":333,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",2.975,3.055,0.09,3.07,1197883.542464,10060,3.0114,{"date":352,"open":347,"high":353,"low":354,"close":336,"change":294,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",3.1,2.92,-2.01,1146438.505699,7902,2.9648,{"date":360,"open":361,"high":362,"low":354,"close":326,"change":277,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",3.04,3.13,-0.66,1210114.276413,7621,2.9761,{"date":368,"open":336,"high":334,"low":369,"close":370,"change":197,"percent_change":103,"volume":371,"transactions":372,"vwap":373},"2026-09-01",2.885,3.01,1291107.677381,8544,2.9731,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",3.175,2.925,2.98,-0.22,-6.87,1836683.739548,8072,3.0128,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",3.29,3.32,3.17,3.2,-0.12,-3.61,1015034.127053,8397,3.22,{"date":396,"open":397,"high":398,"low":399,"close":387,"change":222,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",3.36,3.42,3.245,-0.9,971183.323273,8921,3.2995,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":390,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",3.47,3.5029,3.335,3.35,-3.46,820433.996806,6648,3.3683,{"date":415,"open":416,"high":417,"low":418,"close":406,"change":108,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",3.45,3.5,3.4,1.76,970540.338031,6696,3.4462,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":232,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",3.43,3.265,3.41,-1.16,1143757.532012,9312,3.3596,{"date":433,"open":434,"high":435,"low":427,"close":416,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",3.54,3.58,-0.07,-1.99,743917.606062,5436,3.4695,{"date":442,"open":443,"high":444,"low":398,"close":445,"change":222,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",3.53,3.5935,3.52,-0.85,573163.993172,4941,3.4887,{"date":451,"open":452,"high":453,"low":443,"close":454,"change":436,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",3.65,3.712,3.55,-1.93,1103913.26941,9183,3.5816,{"date":460,"open":454,"high":461,"low":434,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",3.6763,3.62,0.04,1.12,588335.160349,7926,3.6072,{"date":469,"open":434,"high":470,"low":471,"close":435,"change":463,"percent_change":118,"volume":472,"transactions":473,"vwap":474},"2026-08-17",3.7393,3.539,859476.230831,7922,3.6302,{"date":476,"open":477,"high":478,"low":479,"close":434,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",3.6,3.705,3.495,-0.16,-4.32,1339653.066257,11219,3.554,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":436,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",3.81,3.85,3.69,3.7,-1.86,609732.805318,7289,3.7492,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",3.75,3.805,3.688,3.77,0.02,0.53,796031.004483,10152,3.7436,{"date":507,"open":508,"high":509,"low":477,"close":497,"change":260,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",3.66,3.76,1.9,721611.926114,9387,3.6767,{"date":515,"open":516,"high":517,"low":518,"close":516,"change":113,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",3.68,3.88,3.61,-0.27,1024317.450101,11495,3.7551,{"date":524,"open":525,"high":490,"low":526,"close":489,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",3.46,3.44,0.23,6.65,923300.705834,7774,3.5495,{"date":533,"open":526,"high":534,"low":418,"close":525,"change":501,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",3.515,0.58,654014.020483,5367,3.449,{"date":540,"open":541,"high":542,"low":398,"close":526,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",3.5199,3.56,-0.05,-1.43,767046.542496,7838,3.4716,{"date":549,"open":526,"high":443,"low":550,"close":551,"change":108,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",3.4301,3.49,1.75,802865.112187,7794,3.4991,{"date":557,"open":398,"high":417,"low":387,"close":425,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",0.05,1.48,1594508.627929,8334,3.4244,{"date":564,"open":427,"high":565,"low":566,"close":567,"change":222,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",3.4905,3.255,3.38,-0.88,641601.967038,8220,3.3446,{"date":573,"open":409,"high":574,"low":575,"close":427,"change":576,"percent_change":333,"volume":577,"transactions":578,"vwap":579},"2026-07-30",3.425,3.295,0.1,1078130.771547,7816,3.3898,{"date":581,"open":427,"high":582,"low":583,"close":584,"change":337,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",3.4999,3.3,3.31,-2.65,1065211.248304,9318,3.3796,{"date":590,"open":434,"high":591,"low":592,"close":418,"change":241,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",3.5592,3.3201,-4.76,1517761.500458,8798,3.3904,{"date":598,"open":599,"high":500,"low":434,"close":600,"change":113,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",3.67,3.57,-0.28,1573172.43219,8205,3.5896,{"date":606,"open":509,"high":509,"low":417,"close":435,"change":480,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",-4.28,1279789.60899,8705,3.5812,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":501,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",3.835,3.622,3.74,0.54,613995.074625,5992,3.7105,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",3.92,3.95,3.695,3.72,-0.23,-5.82,908047.785881,6446,3.7978,{"date":632,"open":633,"high":634,"low":635,"close":623,"change":346,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",3.98,4.03,3.9,2.33,579655.917681,5143,3.9659,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",4.07,4.23,3.855,3.86,-0.21,-5.16,770527.803672,6118,3.995,{"date":652,"open":488,"high":653,"low":654,"close":642,"change":527,"percent_change":655,"volume":656,"transactions":9,"vwap":642},"2026-07-17",4.085,3.83,5.99,787200,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-16",4.01,4.08,3.8,3.84,-0.18,-4.48,758600,{"date":667,"open":668,"high":669,"low":670,"close":668,"change":222,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-07-15",4.02,4.09,3.935,-0.74,1236200,{"date":674,"open":517,"high":675,"low":487,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-14",4.05,0.19,4.92,1027200,{"date":680,"open":654,"high":517,"low":497,"close":645,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":645},"2026-07-13",0.01,0.26,922400,{"date":685,"open":686,"high":687,"low":498,"close":488,"change":601,"percent_change":688,"volume":689,"transactions":9,"vwap":488},"2026-07-10",4.11,4.12,-6.78,1391200,{"date":691,"open":692,"high":693,"low":650,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",4.2,4.24,4.13,-0.08,-1.9,1422200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-08",3.94,4.255,3.89,4.21,0.28,7.12,2168600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":232,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-07",3.99,4.125,3.895,3.93,-1.01,1756200,{"date":716,"open":623,"high":717,"low":635,"close":718,"change":501,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-06",4.045,3.97,0.51,1703900,{"date":722,"open":623,"high":709,"low":723,"close":623,"change":558,"percent_change":724,"volume":725,"transactions":9,"vwap":623},"2026-07-02",3.82,1.28,1164900,{"date":727,"open":623,"high":728,"low":729,"close":635,"change":232,"percent_change":730,"volume":731,"transactions":9,"vwap":635},"2026-07-01",4.095,3.845,-1.02,1626300,{"date":733,"open":734,"high":735,"low":736,"close":700,"change":108,"percent_change":737,"volume":738,"transactions":9,"vwap":700},"2026-06-30",3.87,3.999,3.832,1.55,1317100,{"date":740,"open":741,"high":742,"low":509,"close":517,"change":576,"percent_change":212,"volume":743,"transactions":9,"vwap":517},"2026-06-29",3.78,4.1,2222200,{"date":745,"open":746,"high":742,"low":462,"close":741,"change":747,"percent_change":542,"volume":748,"transactions":9,"vwap":741},"2026-06-26",3.63,0.13,6115500,{"date":750,"open":751,"high":752,"low":753,"close":452,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":452},"2026-06-25",4,4.092,3.64,-0.31,-7.83,1327300,{"date":758,"open":759,"high":760,"low":488,"close":761,"change":681,"percent_change":123,"volume":762,"transactions":9,"vwap":761},"2026-06-24",4.06,4.3,3.96,1909100,{"date":764,"open":661,"high":703,"low":490,"close":623,"change":765,"percent_change":599,"volume":766,"transactions":9,"vwap":623},"2026-06-23",0.14,2642100,{"date":768,"open":769,"high":770,"low":771,"close":487,"change":327,"percent_change":772,"volume":773,"transactions":9,"vwap":487},"2026-06-22",4.04,4.49,3.79,-2.81,4472900,{"date":775,"open":741,"high":761,"low":497,"close":622,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":622},"2026-06-18",0.22,5.95,2640400,{"date":780,"open":443,"high":771,"low":445,"close":490,"change":776,"percent_change":781,"volume":782,"transactions":9,"vwap":490},"2026-06-17",6.32,1485400,{"date":784,"open":416,"high":434,"low":398,"close":785,"change":558,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-16",3.48,1.46,574400,{"date":789,"open":518,"high":490,"low":427,"close":425,"change":205,"percent_change":790,"volume":791,"transactions":9,"vwap":425},"2026-06-15",-3.92,958900,{"date":793,"open":477,"high":794,"low":542,"close":600,"change":312,"percent_change":312,"volume":795,"transactions":9,"vwap":600},"2026-06-12",3.765,1314000,{"date":797,"open":525,"high":798,"low":567,"close":600,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":600},"2026-06-11",3.59,0.11,3.18,767700,{"date":803,"open":542,"high":746,"low":416,"close":525,"change":337,"percent_change":804,"volume":805,"transactions":9,"vwap":525},"2026-06-10",-2.54,754200,{"date":807,"open":462,"high":808,"low":425,"close":454,"change":222,"percent_change":809,"volume":810,"transactions":9,"vwap":454},"2026-06-09",3.715,-0.84,1217500,{"date":812,"open":813,"high":661,"low":418,"close":435,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":435},"2026-06-08",3.745,0.17,4.99,1829500,{"date":818,"open":798,"high":477,"low":567,"close":427,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":427},"2026-06-05",-0.19,-5.28,757800,{"date":823,"open":417,"high":824,"low":551,"close":477,"change":799,"percent_change":825,"volume":826,"transactions":9,"vwap":477},"2026-06-04",3.71,3.15,617000,{"date":828,"open":417,"high":829,"low":425,"close":551,"change":232,"percent_change":268,"volume":830,"transactions":9,"vwap":551},"2026-06-03",3.51,1063000,{"date":832,"open":833,"high":833,"low":443,"close":443,"change":626,"percent_change":834,"volume":835,"transactions":9,"vwap":443},"2026-06-02",3.73,-6.12,950700,{"date":837,"open":771,"high":487,"low":518,"close":509,"change":543,"percent_change":838,"volume":839,"transactions":9,"vwap":509},"2026-06-01",-1.31,900200,{"date":841,"open":517,"high":635,"low":842,"close":487,"change":294,"percent_change":843,"volume":844,"transactions":9,"vwap":487},"2026-05-29",3.775,-1.55,794600,{"date":846,"open":517,"high":847,"low":500,"close":734,"change":222,"percent_change":848,"volume":849,"transactions":9,"vwap":734},"2026-05-28",3.885,-0.77,681600,{"date":851,"open":645,"high":718,"low":723,"close":635,"change":681,"percent_change":682,"volume":852,"transactions":9,"vwap":635},"2026-05-27",963500,{"date":854,"open":700,"high":769,"low":517,"close":702,"change":312,"percent_change":312,"volume":855,"transactions":9,"vwap":702},"2026-05-26",1419100,{"date":857,"open":622,"high":751,"low":723,"close":702,"change":312,"percent_change":312,"volume":858,"transactions":9,"vwap":702},"2026-05-22",666500,{"date":860,"open":771,"high":623,"low":771,"close":702,"change":558,"percent_change":861,"volume":862,"transactions":9,"vwap":702},"2026-05-21",1.3,928300,{"date":864,"open":454,"high":517,"low":454,"close":662,"change":682,"percent_change":865,"volume":866,"transactions":9,"vwap":662},"2026-05-20",7.26,917700,{"date":868,"open":434,"high":508,"low":427,"close":435,"change":312,"percent_change":312,"volume":869,"transactions":9,"vwap":435},"2026-05-19",873200,{"date":871,"open":661,"high":645,"low":534,"close":435,"change":379,"percent_change":872,"volume":873,"transactions":9,"vwap":435},"2026-05-18",-5.79,1118300,{"date":875,"open":635,"high":712,"low":876,"close":661,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":661},"2026-05-15",3.725,-0.15,-3.8,992400,{"date":881,"open":622,"high":882,"low":662,"close":623,"change":260,"percent_change":883,"volume":884,"transactions":9,"vwap":623},"2026-05-14",4.14,1.8,2040200,{"date":886,"open":645,"high":887,"low":613,"close":517,"change":277,"percent_change":888,"volume":889,"transactions":9,"vwap":517},"2026-05-13",3.945,-0.51,1419600,{"date":891,"open":487,"high":892,"low":771,"close":635,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":635},"2026-05-12",3.975,0.08,2.09,1330000,{"date":897,"open":517,"high":751,"low":771,"close":723,"change":294,"percent_change":843,"volume":898,"transactions":9,"vwap":723},"2026-05-11",896900,{"date":900,"open":734,"high":650,"low":662,"close":517,"change":501,"percent_change":901,"volume":902,"transactions":9,"vwap":517},"2026-05-08",0.52,1112100,{"date":904,"open":661,"high":905,"low":599,"close":645,"change":108,"percent_change":906,"volume":907,"transactions":9,"vwap":645},"2026-05-07",3.925,1.58,1332100,{"date":909,"open":771,"high":702,"low":478,"close":661,"change":501,"percent_change":502,"volume":910,"transactions":9,"vwap":661},"2026-05-06",1961100,{"date":912,"open":723,"high":645,"low":833,"close":741,"change":312,"percent_change":312,"volume":913,"transactions":9,"vwap":741},"2026-05-05",729900,{"date":915,"open":599,"high":517,"low":452,"close":741,"change":346,"percent_change":916,"volume":917,"transactions":9,"vwap":741},"2026-05-04",2.44,1006100,{"date":919,"open":508,"high":497,"low":600,"close":489,"change":558,"percent_change":920,"volume":921,"transactions":9,"vwap":489},"2026-05-01",1.37,1219000,{"date":923,"open":89,"high":753,"low":397,"close":753,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":753},"2026-04-30",0.3,8.98,1303000,{"date":928,"open":416,"high":542,"low":929,"close":930,"change":205,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-29",3.28,3.34,-4.02,1185800,{"date":934,"open":416,"high":935,"low":418,"close":785,"change":501,"percent_change":535,"volume":936,"transactions":9,"vwap":785},"2026-04-28",3.625,1064500,{"date":938,"open":939,"high":452,"low":409,"close":525,"change":940,"percent_change":205,"volume":941,"transactions":9,"vwap":525},"2026-04-27",3.464,-0.005,1556400,{"date":943,"open":518,"high":518,"low":418,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-24",3.465,-0.125,-3.48,1678100,{"date":949,"open":751,"high":675,"low":454,"close":798,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":798},"2026-04-23",-0.4,-10.03,2695900,{"date":954,"open":751,"high":955,"low":734,"close":709,"change":197,"percent_change":956,"volume":957,"transactions":9,"vwap":709},"2026-04-22",4.175,0.76,1660900,{"date":959,"open":692,"high":692,"low":623,"close":761,"change":663,"percent_change":960,"volume":961,"transactions":9,"vwap":761},"2026-04-21",-4.35,2144100,{"date":963,"open":964,"high":692,"low":965,"close":882,"change":966,"percent_change":668,"volume":967,"transactions":9,"vwap":882},"2026-04-20",4.089,3.905,0.16,2308200,{"date":969,"open":654,"high":970,"low":971,"close":633,"change":123,"percent_change":972,"volume":973,"transactions":9,"vwap":633},"2026-04-17",4.15,3.825,6.7,4471400,{"date":975,"open":418,"high":615,"low":976,"close":833,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":833},"2026-04-16",3.275,0.43,13.03,3045800,{"date":981,"open":982,"high":526,"low":983,"close":583,"change":576,"percent_change":984,"volume":985,"transactions":9,"vwap":583},"2026-04-15",3.23,3.195,3.12,2139000,{"date":987,"open":566,"high":584,"low":988,"close":389,"change":277,"percent_change":989,"volume":990,"transactions":9,"vwap":389},"2026-04-14",3.14,-0.62,906900,{"date":992,"open":984,"high":993,"low":353,"close":394,"change":994,"percent_change":734,"volume":995,"transactions":9,"vwap":394},"2026-04-13",3.24,0.12,1602500,{"date":997,"open":353,"high":800,"low":998,"close":353,"change":312,"percent_change":312,"volume":999,"transactions":9,"vwap":353},"2026-04-10",3.065,970800,{"date":1001,"open":82,"high":1002,"low":1003,"close":353,"change":222,"percent_change":1004,"volume":1005,"transactions":9,"vwap":353},"2026-04-09",3.21,3.08,-0.96,991700,{"date":1007,"open":1008,"high":389,"low":1009,"close":362,"change":893,"percent_change":195,"volume":1010,"transactions":9,"vwap":362},"2026-04-08",3.16,3.06,1358500,{"date":1012,"open":82,"high":1013,"low":1014,"close":1015,"change":232,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-07",3.116,2.97,3.05,-1.29,1196800,{"date":1019,"open":988,"high":929,"low":1003,"close":82,"change":501,"percent_change":1020,"volume":1021,"transactions":9,"vwap":82},"2026-04-06",0.65,1365600,{"date":1023,"open":1024,"high":1025,"low":239,"close":347,"change":260,"percent_change":636,"volume":1026,"transactions":9,"vwap":347},"2026-04-02",3,3.145,1187800,{"date":1028,"open":347,"high":1029,"low":378,"close":1024,"change":695,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1024},"2026-04-01",3.167,-2.6,1038500,{"date":1033,"open":1034,"high":82,"low":274,"close":1003,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1003},"2026-03-31",2.76,0.37,13.65,1912100,{"date":1039,"open":1040,"high":1041,"low":220,"close":284,"change":390,"percent_change":1042,"volume":1043,"transactions":9,"vwap":284},"2026-03-30",2.85,2.896,-4.24,1032600,{"date":1045,"open":1046,"high":334,"low":248,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-27",2.96,2.83,-0.13,-4.39,864500,{"date":1052,"open":335,"high":333,"low":1040,"close":1046,"change":463,"percent_change":920,"volume":1053,"transactions":9,"vwap":1046},"2026-03-26",966100,{"date":1055,"open":325,"high":1014,"low":249,"close":354,"change":197,"percent_change":1056,"volume":1057,"transactions":9,"vwap":354},"2026-03-25",1.04,933800,{"date":1059,"open":1060,"high":1008,"low":1061,"close":249,"change":646,"percent_change":1062,"volume":1063,"transactions":9,"vwap":249},"2026-03-24",3.11,2.84,-6.77,1372500,{"date":1065,"open":378,"high":1066,"low":1067,"close":353,"change":776,"percent_change":1068,"volume":1069,"transactions":9,"vwap":353},"2026-03-23",3.19,2.942,7.64,2067300,{"date":1071,"open":1072,"high":1060,"low":310,"close":301,"change":197,"percent_change":1073,"volume":1074,"transactions":9,"vwap":301},"2026-03-20",2.87,1.05,4028600,{"date":1076,"open":347,"high":347,"low":1047,"close":1040,"change":877,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1040},"2026-03-19",-5,1537400,{"date":1080,"open":1024,"high":353,"low":239,"close":1024,"change":994,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1024},"2026-03-18",4.17,2107300,{"date":1084,"open":249,"high":240,"low":1085,"close":301,"change":765,"percent_change":1086,"volume":1087,"transactions":9,"vwap":301},"2026-03-17",2.8,5.11,2677200,{"date":1089,"open":1034,"high":335,"low":293,"close":257,"change":558,"percent_change":1090,"volume":1091,"transactions":9,"vwap":257},"2026-03-16",1.86,1208500,{"date":1093,"open":1034,"high":301,"low":293,"close":259,"change":222,"percent_change":1094,"volume":1095,"transactions":9,"vwap":259},"2026-03-13",-1.1,652500,{"date":1097,"open":311,"high":1098,"low":213,"close":229,"change":232,"percent_change":1099,"volume":1100,"transactions":9,"vwap":229},"2026-03-12",2.845,-1.45,798200,{"date":1102,"open":239,"high":1014,"low":257,"close":1034,"change":205,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1034},"2026-03-11",-4.83,1296900,{"date":1106,"open":1024,"high":825,"low":1072,"close":239,"change":312,"percent_change":312,"volume":1107,"transactions":9,"vwap":239},"2026-03-10",2017900,{"date":1109,"open":301,"high":1110,"low":1061,"close":239,"change":994,"percent_change":1111,"volume":1112,"transactions":9,"vwap":239},"2026-03-09",3.105,4.32,2293800,{"date":1114,"open":231,"high":1115,"low":185,"close":311,"change":966,"percent_change":1116,"volume":1117,"transactions":9,"vwap":311},"2026-03-06",2.795,6.11,2145800,{"date":1119,"open":1120,"high":229,"low":185,"close":195,"change":799,"percent_change":1121,"volume":1122,"transactions":9,"vwap":195},"2026-03-05",2.54,4.38,1057200,{"date":1124,"open":194,"high":1125,"low":1126,"close":1127,"change":681,"percent_change":128,"volume":1128,"transactions":9,"vwap":1127},"2026-03-04",2.61,2.47,2.51,611800,{"date":1130,"open":212,"high":212,"low":19,"close":196,"change":480,"percent_change":1131,"volume":1132,"transactions":9,"vwap":196},"2026-03-03",-6.02,897600,{"date":1134,"open":1135,"high":1136,"low":185,"close":213,"change":463,"percent_change":1137,"volume":1138,"transactions":9,"vwap":213},"2026-03-02",2.58,2.705,1.53,1261000,{"date":1140,"open":17,"high":212,"low":1141,"close":195,"change":250,"percent_change":1142,"volume":1143,"transactions":9,"vwap":195},"2026-02-27",2.455,8.26,1191200,{"date":1145,"open":17,"high":194,"low":1146,"close":19,"change":543,"percent_change":1147,"volume":1148,"transactions":9,"vwap":19},"2026-02-26",2.355,-2.02,656400,{"date":1150,"open":16,"high":258,"low":1141,"close":1126,"change":501,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1126},"2026-02-25",0.82,777500,{"date":1154,"open":1155,"high":195,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-24",2.28,2.268,2.45,0.18,7.93,2113300,{"date":1162,"open":1163,"high":1155,"low":1164,"close":1165,"change":893,"percent_change":452,"volume":1166,"transactions":9,"vwap":1165},"2026-02-23",2.16,2.145,2.27,651900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":222,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-20",2.24,2.25,2.11,2.19,-1.35,1099200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":994,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-19",2.1,2.23,2.08,2.22,5.71,548900,{"date":1184,"open":1185,"high":1186,"low":894,"close":1177,"change":113,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1177},"2026-02-18",2.12,2.195,-0.47,481700,{"date":1190,"open":1191,"high":1192,"low":894,"close":1171,"change":346,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1171},"2026-02-17",2.17,2.21,4.46,1033200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1197,"change":681,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-02-13",2.02,2.15,2,0.5,518900,{"date":1203,"open":1197,"high":1204,"low":1205,"close":1206,"change":113,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-12",2.07,1.98,2.01,-0.5,324200,{"date":1210,"open":1177,"high":1185,"low":1205,"close":1197,"change":436,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1197},"2026-02-11",-3.35,529200,{"date":1214,"open":1215,"high":1191,"low":1216,"close":894,"change":232,"percent_change":1217,"volume":1218,"transactions":9,"vwap":894},"2026-02-10",2.14,2.06,-1.88,441800,{"date":1220,"open":1172,"high":1180,"low":1179,"close":1221,"change":294,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-09",2.13,-2.74,340000,{"date":1225,"open":1205,"high":1186,"low":1205,"close":1172,"change":776,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1172},"2026-02-06",11.17,738100,{"date":1229,"open":1215,"high":1191,"low":1230,"close":1231,"change":663,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-05",1.955,1.97,-8.37,424300,{"date":1235,"open":1180,"high":1165,"low":1221,"close":1198,"change":294,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1198},"2026-02-04",-2.71,493400,{"date":1239,"open":1240,"high":1241,"low":1171,"close":1192,"change":436,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1192},"2026-02-03",2.29,2.32,-3.07,485700,{"date":1245,"open":1180,"high":636,"low":1163,"close":1155,"change":893,"percent_change":753,"volume":1246,"transactions":9,"vwap":1155},"2026-02-02",587500,{"date":1248,"open":1215,"high":1169,"low":1185,"close":1249,"change":558,"percent_change":636,"volume":1250,"transactions":9,"vwap":1249},"2026-01-30",2.2,535100,{"date":1252,"open":1221,"high":1191,"low":1216,"close":1198,"change":501,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1198},"2026-01-29",0.94,536400,{"date":1256,"open":1249,"high":1257,"low":1177,"close":1221,"change":436,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1221},"2026-01-28",2.215,-3.18,439800,{"date":1261,"open":1249,"high":1180,"low":1262,"close":1249,"change":113,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1249},"2026-01-27",2.161,-0.45,349000,{"date":1266,"open":1198,"high":1267,"low":894,"close":1192,"change":260,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1192},"2026-01-26",2.225,3.27,495200,{"date":1271,"open":1170,"high":1170,"low":1177,"close":1215,"change":337,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1215},"2026-01-23",-4.04,689700,{"date":1275,"open":1180,"high":1165,"low":1186,"close":1178,"change":197,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1178},"2026-01-22",1.36,542800,{"date":1279,"open":1249,"high":1170,"low":1177,"close":1249,"change":113,"percent_change":1263,"volume":1280,"transactions":9,"vwap":1249},"2026-01-21",706200,{"date":1282,"open":894,"high":1170,"low":894,"close":1192,"change":346,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1192},"2026-01-20",4.25,837800,{"date":1286,"open":894,"high":1287,"low":1288,"close":1185,"change":558,"percent_change":19,"volume":1289,"transactions":9,"vwap":1185},"2026-01-16",2.175,2.04,1039600,{"date":1291,"open":1292,"high":1177,"low":1293,"close":1204,"change":463,"percent_change":1231,"volume":1294,"transactions":9,"vwap":1204},"2026-01-15",2.05,2.03,614200,{"date":1296,"open":1231,"high":1292,"low":1297,"close":1293,"change":108,"percent_change":1015,"volume":1298,"transactions":9,"vwap":1293},"2026-01-14",1.905,785900,{"date":1300,"open":1301,"high":1231,"low":1302,"close":1231,"change":108,"percent_change":988,"volume":1303,"transactions":9,"vwap":1231},"2026-01-13",1.91,1.7,1023100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1301,"change":1158,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1301},"2026-01-12",1.735,1.92,1.71,10.4,1251500,{"date":1312,"open":1308,"high":552,"low":1313,"close":1314,"change":312,"percent_change":312,"volume":1315,"transactions":9,"vwap":1314},"2026-01-09",1.69,1.73,690900,{"date":1317,"open":1302,"high":552,"low":1318,"close":1314,"change":501,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1314},"2026-01-08",1.68,1.17,592700,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1308,"change":558,"percent_change":370,"volume":1325,"transactions":9,"vwap":1308},"2026-01-07",1.66,1.755,1024000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1323,"change":681,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1323},"2026-01-06",1.65,1.665,1.63,0.61,885400,{"date":1334,"open":1323,"high":1335,"low":1336,"close":1328,"change":197,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1328},"2026-01-05",1.67,1.575,1.85,1173900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":799,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-02",1.56,1.62,1.51,7.28,680100,{"date":1347,"open":1343,"high":1137,"low":1348,"close":1343,"change":312,"percent_change":312,"volume":1349,"transactions":9,"vwap":1343},"2025-12-31",1.44,1277400,{"date":1351,"open":737,"high":1352,"low":1353,"close":1343,"change":232,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1343},"2025-12-30",1.57,1.5,-2.58,713600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":737,"change":543,"percent_change":1361,"volume":1362,"transactions":9,"vwap":737},"2025-12-29",1.59,1.605,1.54,-3.12,556900,{"date":1364,"open":1341,"high":1365,"low":1137,"close":1365,"change":197,"percent_change":1301,"volume":1366,"transactions":9,"vwap":1365},"2025-12-26",1.6,434800,{"date":1368,"open":1137,"high":1369,"low":1370,"close":1352,"change":558,"percent_change":386,"volume":1371,"transactions":9,"vwap":1352},"2025-12-24",1.61,1.52,353500,{"date":1373,"open":1374,"high":1374,"low":1343,"close":1370,"change":390,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1370},"2025-12-23",1.64,-7.32,1753400,{"date":1378,"open":1318,"high":1313,"low":1330,"close":1374,"change":312,"percent_change":312,"volume":1379,"transactions":9,"vwap":1374},"2025-12-22",731500,{"date":1381,"open":1365,"high":1328,"low":1382,"close":1374,"change":260,"percent_change":1193,"volume":1383,"transactions":9,"vwap":1374},"2025-12-19",1.585,1573400,{"date":1385,"open":1358,"high":1374,"low":737,"close":1352,"change":312,"percent_change":312,"volume":1386,"transactions":9,"vwap":1352},"2025-12-18",563900,{"date":1388,"open":1328,"high":1313,"low":1341,"close":1352,"change":294,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1352},"2025-12-17",-3.68,758300,{"date":1392,"open":1323,"high":1302,"low":1342,"close":1330,"change":113,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1330},"2025-12-16",-0.61,1245300,{"date":1396,"open":1397,"high":552,"low":1398,"close":1374,"change":312,"percent_change":312,"volume":844,"transactions":9,"vwap":1374},"2025-12-15",1.74,1.625,{"date":1400,"open":1302,"high":1314,"low":1374,"close":1374,"change":294,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1374},"2025-12-12",-3.53,895300,{"date":1404,"open":1302,"high":1397,"low":1335,"close":1302,"change":312,"percent_change":312,"volume":1405,"transactions":9,"vwap":1302},"2025-12-11",808200,{"date":1407,"open":1341,"high":1324,"low":1341,"close":1302,"change":765,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1302},"2025-12-10",8.97,2022600,{"date":1411,"open":1365,"high":1330,"low":1341,"close":1341,"change":222,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1341},"2025-12-09",-1.89,667500,{"date":1415,"open":1342,"high":1328,"low":906,"close":1358,"change":681,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1358},"2025-12-08",0.63,934600,{"date":1419,"open":1369,"high":1318,"low":906,"close":906,"change":113,"percent_change":1420,"volume":1421,"transactions":9,"vwap":906},"2025-12-05",-0.63,772400,{"date":1423,"open":1358,"high":1335,"low":1352,"close":1358,"change":312,"percent_change":312,"volume":1424,"transactions":9,"vwap":1358},"2025-12-04",1155600,{"date":1426,"open":1427,"high":1369,"low":1427,"close":1358,"change":799,"percent_change":251,"volume":1428,"transactions":9,"vwap":1358},"2025-12-03",1.47,927600,{"date":1430,"open":1137,"high":1431,"low":559,"close":559,"change":543,"percent_change":1432,"volume":1417,"transactions":9,"vwap":559},"2025-12-02",1.609,-3.27,{"date":1434,"open":1365,"high":1318,"low":1137,"close":1137,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1137},"2025-12-01",-0.1,-6.13,1013200,{"date":1439,"open":906,"high":1318,"low":1352,"close":1330,"change":893,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1330},"2025-11-28",5.16,730500,{"date":1443,"open":1318,"high":1444,"low":1360,"close":737,"change":390,"percent_change":1445,"volume":1446,"transactions":9,"vwap":737},"2025-11-26",1.685,-7.19,1459500,{"date":1448,"open":1369,"high":1302,"low":1382,"close":1335,"change":108,"percent_change":833,"volume":1449,"transactions":9,"vwap":1335},"2025-11-25",1570200,{"date":1451,"open":1348,"high":1452,"low":1453,"close":1369,"change":814,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1369},"2025-11-24",1.635,1.385,11.81,2323900,{"date":1457,"open":1458,"high":1459,"low":27,"close":1348,"change":558,"percent_change":477,"volume":1460,"transactions":9,"vwap":1348},"2025-11-21",1.4,1.49,1546600,{"date":1462,"open":1352,"high":1374,"low":1463,"close":1463,"change":480,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-20",1.39,-10.32,2489600,{"date":1467,"open":1360,"high":1308,"low":1453,"close":737,"change":681,"percent_change":1020,"volume":1468,"transactions":9,"vwap":737},"2025-11-19",4581000,{"date":1470,"open":1369,"high":1328,"low":1471,"close":1360,"change":695,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1360},"2025-11-18",1.535,-4.94,7669800,{"date":1475,"open":883,"high":1476,"low":1365,"close":1342,"change":205,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1342},"2025-11-17",1.82,-7.95,2984600,{"date":1480,"open":1318,"high":1481,"low":1335,"close":419,"change":312,"percent_change":312,"volume":1482,"transactions":9,"vwap":419},"2025-11-14",1.83,2938100,{"date":1484,"open":510,"high":510,"low":1365,"close":419,"change":1048,"percent_change":1485,"volume":1486,"transactions":9,"vwap":419},"2025-11-13",-6.88,2815900,{"date":1488,"open":1489,"high":1490,"low":1308,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-12",1.87,1.93,1.89,-0.24,-11.27,5884600,{"date":1496,"open":1249,"high":1497,"low":1498,"close":1221,"change":390,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1221},"2025-11-11",2.209,2.021,-5.33,1411500,{"date":1502,"open":1216,"high":1503,"low":1199,"close":1170,"change":676,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1170},"2025-11-10",2.4,9.22,3793000,{"date":1507,"open":1199,"high":1198,"low":1508,"close":1216,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1216},"2025-11-07",1.43,-2.04,-49.76,29781200,{"date":1513,"open":669,"high":1283,"low":1514,"close":742,"change":260,"percent_change":1397,"volume":1515,"transactions":9,"vwap":742},"2025-11-06",3.783,4034600,{"date":1517,"open":1081,"high":1518,"low":709,"close":634,"change":1048,"percent_change":1361,"volume":1519,"transactions":9,"vwap":634},"2025-11-05",4.4,1741100,{"date":1521,"open":1111,"high":1111,"low":759,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-04",4.16,-0.2,-4.59,1301300,{"date":1527,"open":1528,"high":26,"low":694,"close":1529,"change":463,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-11-03",4.37,4.36,0.93,1134000,{"date":1533,"open":1529,"high":1534,"low":694,"close":1111,"change":222,"percent_change":1535,"volume":902,"transactions":9,"vwap":1111},"2025-10-31",4.45,-0.69,{"date":1537,"open":1283,"high":1538,"low":692,"close":1539,"change":576,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-30",4.52,4.35,2.35,1926000,{"date":1543,"open":709,"high":770,"low":635,"close":1283,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1283},"2025-10-29",0.27,6.78,3057200,{"date":1548,"open":723,"high":633,"low":599,"close":633,"change":1549,"percent_change":622,"volume":1550,"transactions":9,"vwap":633},"2025-10-28",0.15,1493000,{"date":1552,"open":435,"high":635,"low":418,"close":654,"change":153,"percent_change":1553,"volume":1554,"transactions":9,"vwap":654},"2025-10-27",10.06,2848100,{"date":1556,"open":387,"high":518,"low":1268,"close":785,"change":676,"percent_change":1557,"volume":1558,"transactions":9,"vwap":785},"2025-10-24",5.78,1581100,{"date":1560,"open":409,"high":1561,"low":800,"close":386,"change":232,"percent_change":1562,"volume":1563,"transactions":9,"vwap":386},"2025-10-23",3.39,-1.2,1124800,{"date":1565,"open":525,"high":1566,"low":1567,"close":1568,"change":480,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-10-22",3.505,3.26,3.33,-4.58,1932000,{"date":1572,"open":518,"high":518,"low":982,"close":551,"change":113,"percent_change":1573,"volume":1574,"transactions":9,"vwap":551},"2025-10-21",-0.29,1184600,{"date":1576,"open":417,"high":509,"low":1577,"close":417,"change":108,"percent_change":1397,"volume":1578,"transactions":9,"vwap":417},"2025-10-20",3.25,2434200,{"date":1580,"open":335,"high":490,"low":1072,"close":526,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":526},"2025-10-17",0.59,20.7,5641200,{"date":1585,"open":1085,"high":326,"low":1586,"close":1040,"change":799,"percent_change":659,"volume":1587,"transactions":9,"vwap":1040},"2025-10-16",2.745,1324900,{"date":1589,"open":229,"high":1085,"low":220,"close":257,"change":197,"percent_change":1590,"volume":1591,"transactions":9,"vwap":257},"2025-10-15",1.11,2144200,{"date":1593,"open":259,"high":1594,"low":1595,"close":284,"change":113,"percent_change":1596,"volume":1597,"transactions":9,"vwap":284},"2025-10-14",2.749,2.579,-0.37,599900,{"date":1599,"open":248,"high":292,"low":213,"close":229,"change":277,"percent_change":1600,"volume":1601,"transactions":9,"vwap":229},"2025-10-13",-0.73,673400,{"date":1603,"open":378,"high":1024,"low":274,"close":257,"change":1492,"percent_change":1604,"volume":1605,"transactions":9,"vwap":257},"2025-10-10",-8.05,1253700,{"date":1607,"open":310,"high":1024,"low":310,"close":378,"change":799,"percent_change":654,"volume":1608,"transactions":9,"vwap":378},"2025-10-09",575100,{"date":1610,"open":1085,"high":1611,"low":274,"close":1072,"change":765,"percent_change":1612,"volume":1143,"transactions":9,"vwap":1072},"2025-10-08",2.879,5.13,{"date":1614,"open":1040,"high":239,"low":284,"close":274,"change":1048,"percent_change":1615,"volume":1616,"transactions":9,"vwap":274},"2025-10-07",-4.55,760000,{"date":1618,"open":1040,"high":240,"low":1061,"close":310,"change":501,"percent_change":1619,"volume":1620,"transactions":9,"vwap":310},"2025-10-06",0.7,817700,{"date":1622,"open":1085,"high":240,"low":1085,"close":1061,"change":893,"percent_change":239,"volume":1623,"transactions":9,"vwap":1061},"2025-10-03",1013800,{"date":1625,"open":213,"high":302,"low":267,"close":1034,"change":576,"percent_change":509,"volume":1626,"transactions":9,"vwap":1034},"2025-10-02",1141900,{"date":1628,"open":267,"high":257,"low":267,"close":213,"change":260,"percent_change":1629,"volume":1630,"transactions":9,"vwap":213},"2025-10-01",2.7,1068400,{"date":1632,"open":1120,"high":1633,"low":17,"close":258,"change":558,"percent_change":1231,"volume":1634,"transactions":9,"vwap":258},"2025-09-30",2.635,763000,{"date":1636,"open":248,"high":275,"low":185,"close":1120,"change":877,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1120},"2025-09-29",-5.58,1051800,{"date":1640,"open":196,"high":248,"low":916,"close":259,"change":776,"percent_change":1641,"volume":1642,"transactions":9,"vwap":259},"2025-09-26",8.91,3644100,{"date":1644,"open":1645,"high":267,"low":1157,"close":1126,"change":558,"percent_change":1204,"volume":1646,"transactions":9,"vwap":1126},"2025-09-25",2.46,830500,{"date":1648,"open":18,"high":258,"low":1649,"close":19,"change":1048,"percent_change":1650,"volume":1651,"transactions":9,"vwap":19},"2025-09-24",2.41,-5.1,850200,{"date":1653,"open":204,"high":284,"low":18,"close":18,"change":543,"percent_change":1654,"volume":1655,"transactions":9,"vwap":18},"2025-09-23",-1.92,1100800,{"date":1657,"open":1658,"high":213,"low":185,"close":231,"change":558,"percent_change":1659,"volume":1660,"transactions":9,"vwap":231},"2025-09-22",2.56,1.96,1098900,{"date":1662,"open":195,"high":204,"low":1663,"close":18,"change":312,"percent_change":312,"volume":1664,"transactions":9,"vwap":18},"2025-09-19",2.505,1133000,{"date":1666,"open":17,"high":231,"low":1157,"close":18,"change":994,"percent_change":1667,"volume":1668,"transactions":9,"vwap":18},"2025-09-18",4.94,1515900,{"date":1670,"open":1671,"high":1126,"low":1540,"close":1672,"change":108,"percent_change":194,"volume":1673,"transactions":9,"vwap":1672},"2025-09-17",2.38,2.43,585800,{"date":1675,"open":1658,"high":1658,"low":1676,"close":1677,"change":337,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-16",2.315,2.37,-3.66,621500,{"date":1681,"open":1672,"high":1663,"low":19,"close":1645,"change":463,"percent_change":1328,"volume":1682,"transactions":9,"vwap":1645},"2025-09-15",557100,{"date":1684,"open":185,"high":1685,"low":1649,"close":19,"change":390,"percent_change":1686,"volume":1687,"transactions":9,"vwap":19},"2025-09-12",2.545,-4.72,677500,{"date":1689,"open":1135,"high":204,"low":194,"close":1120,"change":543,"percent_change":455,"volume":1690,"transactions":9,"vwap":1120},"2025-09-11",740900,{"date":1692,"open":284,"high":284,"low":1135,"close":258,"change":337,"percent_change":1693,"volume":1694,"transactions":9,"vwap":258},"2025-09-10",-3.36,688300,{"date":1696,"open":258,"high":274,"low":258,"close":220,"change":576,"percent_change":517,"volume":1697,"transactions":9,"vwap":220},"2025-09-09",571300,{"date":1699,"open":284,"high":1085,"low":267,"close":1135,"change":1048,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1135},"2025-09-08",-4.8,675800,{"date":1703,"open":1125,"high":1061,"low":1125,"close":284,"change":576,"percent_change":654,"volume":1704,"transactions":9,"vwap":284},"2025-09-05",884600,{"date":1706,"open":258,"high":1707,"low":1120,"close":1125,"change":501,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1125},"2025-09-04",2.625,0.77,537800,{"date":1711,"open":1658,"high":212,"low":1120,"close":258,"change":463,"percent_change":1352,"volume":1712,"transactions":9,"vwap":258},"2025-09-03",853700,{"date":1714,"open":258,"high":213,"low":18,"close":18,"change":232,"percent_change":1715,"volume":1716,"transactions":9,"vwap":18},"2025-09-02",-1.54,416200,{"date":1718,"open":258,"high":204,"low":1719,"close":258,"change":501,"percent_change":133,"volume":1720,"transactions":9,"vwap":258},"2025-08-29",2.535,490700,{"date":1722,"open":1135,"high":231,"low":1120,"close":267,"change":113,"percent_change":1723,"volume":1724,"transactions":9,"vwap":267},"2025-08-28",-0.39,431000,{"date":1726,"open":195,"high":1629,"low":1658,"close":1135,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1135},"2025-08-27",-0.035,-1.34,442000,{"date":1731,"open":1135,"high":221,"low":1732,"close":276,"change":1733,"percent_change":552,"volume":1734,"transactions":9,"vwap":276},"2025-08-26",2.559,0.045,559000,{"date":1736,"open":204,"high":261,"low":194,"close":267,"change":222,"percent_change":1737,"volume":1738,"transactions":9,"vwap":267},"2025-08-25",-1.15,983500,{"date":1740,"open":18,"high":213,"low":18,"close":231,"change":463,"percent_change":1341,"volume":1741,"transactions":9,"vwap":231},"2025-08-22",717200,{"date":1743,"open":267,"high":195,"low":18,"close":1658,"change":277,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1658},"2025-08-21",-0.78,547300,{"date":1747,"open":231,"high":195,"low":1127,"close":1135,"change":232,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1135},"2025-08-20",-1.53,745800,{"date":1751,"open":267,"high":212,"low":1127,"close":195,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":195},"2025-08-19",0.025,0.96,825800,{"date":1756,"open":204,"high":284,"low":1757,"close":1758,"change":1727,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-08-18",2.555,2.595,-1.33,874500,{"date":1762,"open":1763,"high":259,"low":1764,"close":1763,"change":197,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-08-15",2.63,2.544,1.15,873000,{"date":1768,"open":1120,"high":1763,"low":1120,"close":231,"change":312,"percent_change":312,"volume":1769,"transactions":9,"vwap":231},"2025-08-14",566700,{"date":1771,"open":213,"high":1772,"low":1658,"close":231,"change":294,"percent_change":1773,"volume":1774,"transactions":9,"vwap":231},"2025-08-13",2.665,-2.26,458100,{"date":1776,"open":220,"high":1586,"low":1633,"close":213,"change":543,"percent_change":1777,"volume":1778,"transactions":9,"vwap":213},"2025-08-12",-1.85,603800,{"date":1780,"open":248,"high":302,"low":261,"close":284,"change":940,"percent_change":663,"volume":1781,"transactions":9,"vwap":284},"2025-08-11",1076500,{"date":1783,"open":275,"high":1784,"low":261,"close":1785,"change":222,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-08-08",2.815,2.715,-1.09,786400,{"date":1789,"open":1085,"high":1085,"low":1649,"close":1586,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1586},"2025-08-07",-0.695,-20.2,3628300,{"date":1794,"open":409,"high":829,"low":1795,"close":526,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":526},"2025-08-06",3.191,0.31,9.9,1953500,{"date":1800,"open":929,"high":583,"low":984,"close":362,"change":390,"percent_change":1801,"volume":1802,"transactions":9,"vwap":362},"2025-08-05",-3.69,1112800,{"date":1804,"open":1805,"high":406,"low":993,"close":1577,"change":1048,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1577},"2025-08-04",3.355,-3.85,1290000,{"date":1809,"open":1060,"high":425,"low":347,"close":567,"change":527,"percent_change":1810,"volume":1811,"transactions":9,"vwap":567},"2025-08-01",7.3,653300,{"date":1813,"open":1008,"high":426,"low":1814,"close":825,"change":113,"percent_change":1815,"volume":1816,"transactions":9,"vwap":825},"2025-07-31",3.085,-0.32,681100,{"date":1818,"open":334,"high":1268,"low":326,"close":1008,"change":747,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1008},"2025-07-30",4.29,409100,{"date":1822,"open":389,"high":1823,"low":239,"close":334,"change":1523,"percent_change":1824,"volume":1825,"transactions":9,"vwap":334},"2025-07-29",3.249,-6.19,2192500,{"date":1827,"open":490,"high":723,"low":82,"close":982,"change":1723,"percent_change":1828,"volume":1829,"transactions":9,"vwap":982},"2025-07-28",-10.77,1559400,{"date":1831,"open":488,"high":488,"low":477,"close":462,"change":327,"percent_change":1832,"volume":1833,"transactions":9,"vwap":462},"2025-07-25",-2.95,540500,{"date":1835,"open":654,"high":623,"low":833,"close":833,"change":695,"percent_change":1836,"volume":1837,"transactions":9,"vwap":833},"2025-07-24",-2.1,595000,{"date":1839,"open":771,"high":488,"low":489,"close":487,"change":576,"percent_change":1629,"volume":1840,"transactions":9,"vwap":487},"2025-07-23",349100,{"date":1842,"open":599,"high":741,"low":746,"close":824,"change":501,"percent_change":616,"volume":1843,"transactions":9,"vwap":824},"2025-07-22",504800,{"date":1845,"open":509,"high":712,"low":508,"close":489,"change":113,"percent_change":519,"volume":1846,"transactions":9,"vwap":489},"2025-07-21",596100,{"date":1848,"open":771,"high":654,"low":753,"close":490,"change":543,"percent_change":1759,"volume":1849,"transactions":9,"vwap":490},"2025-07-18",376200,{"date":1851,"open":741,"high":488,"low":1852,"close":497,"change":222,"percent_change":1853,"volume":1854,"transactions":9,"vwap":497},"2025-07-17",3.684,-0.79,457000,{"date":1856,"open":645,"high":1857,"low":599,"close":741,"change":436,"percent_change":1858,"volume":1859,"transactions":9,"vwap":741},"2025-07-16",3.889,-1.82,519200,{"date":1861,"open":642,"high":653,"low":1862,"close":488,"change":294,"percent_change":1748,"volume":1863,"transactions":9,"vwap":488},"2025-07-15",3.681,686200,{"date":1865,"open":454,"high":717,"low":454,"close":1866,"change":54,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-07-14",3.91,14.33,1672800,{"date":1870,"open":425,"high":829,"low":1871,"close":398,"change":222,"percent_change":1872,"volume":1873,"transactions":9,"vwap":398},"2025-07-11",3.357,-0.87,325300,{"date":1875,"open":1561,"high":479,"low":1876,"close":416,"change":558,"percent_change":1427,"volume":1877,"transactions":9,"vwap":416},"2025-07-10",3.301,371800,{"date":1879,"open":525,"high":445,"low":1568,"close":418,"change":277,"percent_change":1880,"volume":1881,"transactions":9,"vwap":418},"2025-07-09",-0.58,555000,{"date":1883,"open":1008,"high":417,"low":1008,"close":398,"change":1796,"percent_change":1884,"volume":1885,"transactions":9,"vwap":398},"2025-07-08",9.97,807200,{"date":1887,"open":347,"high":362,"low":1024,"close":1060,"change":197,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1060},"2025-07-07",0.97,308600,{"date":1891,"open":1003,"high":1008,"low":1009,"close":1003,"change":501,"percent_change":1020,"volume":1892,"transactions":9,"vwap":1003},"2025-07-03",194700,{"date":1894,"open":311,"high":998,"low":248,"close":1009,"change":1544,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1009},"2025-07-02",9.68,509800,{"date":1898,"open":220,"high":1899,"low":204,"close":275,"change":893,"percent_change":325,"volume":1900,"transactions":9,"vwap":275},"2025-07-01",2.825,436700,{"date":1902,"open":1629,"high":302,"low":231,"close":284,"change":501,"percent_change":160,"volume":1903,"transactions":9,"vwap":284},"2025-06-30",449600,{"date":1905,"open":302,"high":275,"low":1125,"close":259,"change":294,"percent_change":1906,"volume":1907,"transactions":9,"vwap":259},"2025-06-27",-2.18,7557700,{"date":1909,"open":302,"high":1910,"low":213,"close":248,"change":681,"percent_change":1911,"volume":1912,"transactions":9,"vwap":248},"2025-06-26",2.912,0.36,333500,{"date":1914,"open":248,"high":1061,"low":261,"close":257,"change":113,"percent_change":303,"volume":1915,"transactions":9,"vwap":257},"2025-06-25",299900,{"date":1917,"open":204,"high":275,"low":195,"close":248,"change":1549,"percent_change":1918,"volume":1919,"transactions":9,"vwap":248},"2025-06-24",5.77,269000,{"date":1921,"open":284,"high":1922,"low":231,"close":231,"change":390,"percent_change":1923,"volume":1924,"transactions":9,"vwap":231},"2025-06-23",2.755,-4.41,645700,{"date":1926,"open":1085,"high":1927,"low":1928,"close":229,"change":294,"percent_change":1929,"volume":1930,"transactions":9,"vwap":229},"2025-06-20",2.899,2.695,-2.16,244800,{"date":1932,"open":1040,"high":239,"low":1933,"close":311,"change":222,"percent_change":1934,"volume":1935,"transactions":9,"vwap":311},"2025-06-18",2.765,-1.07,199400,{"date":1937,"open":1085,"high":1938,"low":1034,"close":292,"change":681,"percent_change":1911,"volume":1939,"transactions":9,"vwap":292},"2025-06-17",2.875,214000,{"date":1941,"open":239,"high":1942,"low":302,"close":1085,"change":436,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1085},"2025-06-16",3.033,-2.44,246200,{"date":1946,"open":1014,"high":1947,"low":310,"close":1072,"change":1048,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1072},"2025-06-13",3.045,-4.33,195100,{"date":1951,"open":984,"high":984,"low":378,"close":1024,"change":312,"percent_change":312,"volume":1952,"transactions":9,"vwap":1024},"2025-06-12",120000,{"date":1954,"open":333,"high":1003,"low":378,"close":1024,"change":681,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1024},"2025-06-11",0.33,170800,{"date":1958,"open":1024,"high":347,"low":240,"close":326,"change":312,"percent_change":312,"volume":1959,"transactions":9,"vwap":326},"2025-06-10",205000,{"date":1961,"open":1060,"high":362,"low":1046,"close":326,"change":337,"percent_change":1962,"volume":1963,"transactions":9,"vwap":326},"2025-06-09",-2.92,137300,{"date":1965,"open":1024,"high":376,"low":1024,"close":1003,"change":576,"percent_change":397,"volume":1966,"transactions":9,"vwap":1003},"2025-06-06",198200,{"date":1968,"open":334,"high":334,"low":335,"close":378,"change":543,"percent_change":1969,"volume":1970,"transactions":9,"vwap":378},"2025-06-05",-1.65,190500,{"date":1972,"open":388,"high":426,"low":334,"close":334,"change":205,"percent_change":1973,"volume":1974,"transactions":9,"vwap":334},"2025-06-04",-4.42,301200,{"date":1976,"open":1009,"high":800,"low":1009,"close":388,"change":799,"percent_change":798,"volume":1977,"transactions":9,"vwap":388},"2025-06-03",132400,{"date":1979,"open":1024,"high":988,"low":326,"close":1009,"change":108,"percent_change":1199,"volume":1980,"transactions":9,"vwap":1009},"2025-06-02",244200,{"date":1982,"open":1003,"high":1003,"low":1046,"close":1024,"change":337,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1024},"2025-05-30",-2.91,184900,{"date":1986,"open":800,"high":993,"low":347,"close":82,"change":294,"percent_change":696,"volume":1987,"transactions":9,"vwap":82},"2025-05-29",217200,{"date":1989,"open":1008,"high":1577,"low":362,"close":825,"change":312,"percent_change":312,"volume":1990,"transactions":9,"vwap":825},"2025-05-28",135600,{"date":1992,"open":82,"high":1268,"low":1015,"close":825,"change":576,"percent_change":929,"volume":1993,"transactions":9,"vwap":825},"2025-05-27",406500,{"date":1995,"open":333,"high":1060,"low":1024,"close":1015,"change":197,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1015},"2025-05-23",0.99,175400,{"date":1999,"open":1060,"high":800,"low":370,"close":333,"change":1048,"percent_change":2000,"volume":2001,"transactions":9,"vwap":333},"2025-05-22",-4.13,186700,{"date":2003,"open":1009,"high":825,"low":370,"close":825,"change":346,"percent_change":240,"volume":2004,"transactions":9,"vwap":825},"2025-05-21",186400,{"date":2006,"open":353,"high":1060,"low":333,"close":1009,"change":501,"percent_change":138,"volume":2007,"transactions":9,"vwap":1009},"2025-05-20",178900,{"date":2009,"open":1040,"high":984,"low":1040,"close":361,"change":814,"percent_change":2010,"volume":2011,"transactions":9,"vwap":361},"2025-05-19",5.92,278100,{"date":2013,"open":239,"high":1014,"low":1072,"close":1072,"change":277,"percent_change":1535,"volume":2014,"transactions":9,"vwap":1072},"2025-05-16",136400,{"date":2016,"open":1061,"high":2017,"low":309,"close":249,"change":108,"percent_change":1185,"volume":2018,"transactions":9,"vwap":249},"2025-05-15",3.038,176600,{"date":2020,"open":240,"high":1008,"low":1047,"close":1047,"change":436,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1047},"2025-05-14",-2.41,240700,{"date":2024,"open":336,"high":1060,"low":249,"close":239,"change":197,"percent_change":1073,"volume":2025,"transactions":9,"vwap":239},"2025-05-13",300300,{"date":2027,"open":1024,"high":82,"low":310,"close":1072,"change":277,"percent_change":1535,"volume":2028,"transactions":9,"vwap":1072},"2025-05-12",191500,{"date":2030,"open":1805,"high":427,"low":249,"close":249,"change":601,"percent_change":2031,"volume":2032,"transactions":9,"vwap":249},"2025-05-09",-8.83,328500,{"date":2034,"open":326,"high":89,"low":354,"close":388,"change":814,"percent_change":2035,"volume":2036,"transactions":9,"vwap":388},"2025-05-08",5.67,198500,{"date":2038,"open":310,"high":334,"low":1040,"close":1024,"change":747,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1024},"2025-05-07",4.53,266300,{"date":2042,"open":353,"high":353,"low":1072,"close":1072,"change":626,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1072},"2025-05-06",-7.42,189700,{"date":2046,"open":1577,"high":829,"low":353,"close":353,"change":646,"percent_change":2047,"volume":2048,"transactions":9,"vwap":353},"2025-05-05",-6.34,108100,{"date":2050,"open":930,"high":406,"low":386,"close":584,"change":197,"percent_change":2051,"volume":2052,"transactions":9,"vwap":584},"2025-05-02",0.91,96100,{"date":2054,"open":389,"high":526,"low":389,"close":929,"change":994,"percent_change":661,"volume":2055,"transactions":9,"vwap":929},"2025-05-01",114000,{"date":2057,"open":394,"high":929,"low":362,"close":1008,"change":327,"percent_change":1693,"volume":2058,"transactions":9,"vwap":1008},"2025-04-30",103100,{"date":2060,"open":1268,"high":2061,"low":800,"close":1268,"change":113,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1268},"2025-04-29",3.435,-0.3,61900,{"date":2065,"open":1268,"high":89,"low":388,"close":929,"change":463,"percent_change":2066,"volume":2067,"transactions":9,"vwap":929},"2025-04-28",1.23,104600,{"date":2069,"open":930,"high":409,"low":1002,"close":993,"change":390,"percent_change":2070,"volume":2071,"transactions":9,"vwap":993},"2025-04-25",-3.57,89600,{"date":2073,"open":567,"high":427,"low":1268,"close":397,"change":312,"percent_change":312,"volume":2074,"transactions":9,"vwap":397},"2025-04-24",131700,{"date":2076,"open":526,"high":542,"low":930,"close":397,"change":277,"percent_change":2077,"volume":2078,"transactions":9,"vwap":397},"2025-04-23",-0.59,240000,{"date":180,"open":361,"high":418,"low":2080,"close":567,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":567},2.967,0.34,11.18,377200]