[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBIO":3,"homepage-market-summary":30,"stock-historical-FBIO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FBIO","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},"Fortress Biotech, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Fortress Biotech Inc is a biopharmaceutical company. The firm is involved in the business of acquiring, developing, and commercializing pharmaceutical and biotechnology products. Its product portfolio encompasses Qbrexza, Accutane, Amzeeq, Zilxi, Targadox, and Exelderm. The business activities of the group are functioned through Dermatology Product Sales, and Pharmaceutical and Biotechnology Product Development.","78","Bay Harbor Islands, FL",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},2.03,2.08,2.09,2.01,2.07,-0.04,-1.93,325789.207974,2239,2.0318,4.53,605806.008331572,0.8,3739,{"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},1.45,600461,219168102.082893,32.68,"2025-04-22",[182,183,190,199,207,216,225,233,241,252,263,270,278,288,295,303,312,321,332,341,351,360,367,375,384,393,401,410,419,426,435,441,448,457,466,474,483,491,498,507,513,519,525,532,539,549,559,569,579,587,597,608,617,625,634,639,648,653,661,664,668,674,679,684,689,694,700,705,710,715,720,726,733,737,741,746,749,754,758,761,765,768,772,777,782,786,791,796,799,803,805,809,813,818,822,826,829,833,838,845,850,857,862,867,872,875,879,883,887,890,895,899,903,907,910,914,919,922,926,930,933,936,940,944,948,952,956,960,965,968,972,976,980,983,986,990,994,997,1001,1005,1009,1014,1018,1022,1026,1029,1035,1039,1043,1048,1053,1059,1063,1069,1073,1078,1082,1086,1092,1097,1101,1105,1109,1112,1118,1123,1127,1130,1134,1138,1142,1146,1150,1154,1157,1162,1166,1170,1174,1180,1184,1191,1197,1204,1211,1217,1223,1229,1235,1240,1243,1246,1252,1258,1262,1266,1269,1274,1278,1281,1285,1289,1293,1296,1299,1302,1306,1309,1312,1316,1321,1325,1328,1331,1335,1338,1341,1345,1348,1351,1355,1359,1364,1368,1371,1375,1378,1381,1384,1388,1392,1396,1400,1404,1407,1410,1414,1418,1422,1425,1428,1432,1435,1438,1442,1445,1448,1452,1456,1459,1463,1466,1470,1475,1482,1486,1491,1497,1501,1507,1512,1515,1518,1521,1524,1529,1534,1539,1545,1549,1552,1556,1560,1564,1568,1572,1575,1579,1582,1586,1589,1595,1600,1604,1608,1613,1619,1624,1628,1633,1637,1643,1648,1652,1656,1662,1666,1670,1674,1678,1681,1685,1689,1693,1697,1701,1704,1707,1711,1714,1718,1721,1724,1728,1731,1734,1738,1743,1747,1751,1754,1759,1764,1769,1773,1777,1780,1783,1787,1791,1797,1802,1806,1810,1814,1817,1820,1823,1826,1828,1831,1834,1838,1843,1847,1850,1854,1857,1862,1867,1872,1876,1879,1883,1887,1891,1894,1898,1902,1906,1909,1912,1916,1920,1925],{"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":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":18},"2026-10-01",2.17,-0.07,-3.27,286248.747462,1789,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.2,2.14,-0.06,-2.73,221331.506769,1770,2.1641,{"date":200,"open":192,"high":201,"low":193,"close":192,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.21,0.03,1.38,257165.888439,1731,2.1695,{"date":208,"open":209,"high":210,"low":185,"close":185,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",2.26,2.2699,-0.11,-4.82,263258.628672,1906,2.2075,{"date":217,"open":218,"high":219,"low":209,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.27,2.32,2.28,0,264894.102126,1818,2.2856,{"date":226,"open":227,"high":228,"low":220,"close":220,"change":194,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.33,2.345,-2.56,203678.504201,1702,2.3007,{"date":234,"open":235,"high":235,"low":227,"close":236,"change":211,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",2.445,2.34,-4.49,331816.123411,2668,2.3566,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.42,2.47,2.4,2.45,0.04,1.66,199727.138097,1596,2.4285,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.5,2.52,2.39,2.41,-0.1,-3.98,283344.929257,2313,2.4609,{"date":264,"open":254,"high":265,"low":244,"close":266,"change":221,"percent_change":221,"volume":267,"transactions":268,"vwap":269},"2026-09-18",2.565,2.51,414780.81471,2472,2.5254,{"date":271,"open":272,"high":266,"low":273,"close":266,"change":274,"percent_change":16,"volume":275,"transactions":276,"vwap":277},"2026-09-17",2.49,2.44,0.05,167536.065189,1386,2.4924,{"date":279,"open":280,"high":281,"low":257,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",2.48,2.505,2.46,-0.03,-1.2,352885.95476,2384,2.4555,{"date":289,"open":266,"high":290,"low":282,"close":272,"change":21,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",2.5299,-1.58,223833.993295,1705,2.4909,{"date":296,"open":254,"high":297,"low":282,"close":298,"change":299,"percent_change":127,"volume":300,"transactions":301,"vwap":302},"2026-09-14",2.54,2.53,0.01,220387.980142,1714,2.4987,{"date":304,"open":305,"high":306,"low":255,"close":255,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",2.59,2.6246,-0.05,-1.95,209700.411228,1408,2.5608,{"date":313,"open":314,"high":315,"low":298,"close":316,"change":194,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",2.6,2.625,2.57,-2.28,315547.590278,2355,2.5805,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",2.67,2.7,2.62,2.63,-0.08,-2.95,280401.867868,2814,2.6476,{"date":333,"open":334,"high":335,"low":323,"close":336,"change":112,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",2.69,2.75,2.71,-0.37,263047.507267,1752,2.7042,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":299,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",2.68,2.74,2.675,2.72,0.37,168144.172942,1427,2.7068,{"date":352,"open":335,"high":353,"low":354,"close":336,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",2.76,2.695,-0.02,-0.73,148109.884122,1040,2.7185,{"date":361,"open":323,"high":344,"low":323,"close":362,"change":274,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",2.73,1.87,279689.693811,2451,2.707,{"date":368,"open":334,"high":369,"low":326,"close":343,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",2.77,-0.055,-2.01,603388.90266,4352,2.7089,{"date":376,"open":377,"high":377,"low":334,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",2.795,2.735,-0.035,-1.26,326337.776838,1882,2.7341,{"date":385,"open":386,"high":387,"low":388,"close":369,"change":283,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",2.8,2.81,2.745,-1.07,309687.312941,2265,2.7666,{"date":394,"open":395,"high":396,"low":369,"close":386,"change":112,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",2.84,2.875,-0.36,463476.948757,3624,2.8221,{"date":402,"open":403,"high":404,"low":405,"close":387,"change":355,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",2.79,2.88,2.78,-0.71,395827.076823,3149,2.8159,{"date":411,"open":412,"high":413,"low":405,"close":414,"change":258,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",2.95,2.9902,2.83,-3.41,451342.580211,2495,2.8675,{"date":420,"open":414,"high":421,"low":414,"close":422,"change":107,"percent_change":18,"volume":423,"transactions":424,"vwap":425},"2026-08-24",2.99,2.93,603896.57929,3504,2.9129,{"date":427,"open":386,"high":396,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",2.7937,2.87,0.1,3.61,202715.732758,1565,2.8402,{"date":436,"open":386,"high":429,"low":335,"close":369,"change":327,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",-2.81,322516.926798,2386,2.7819,{"date":442,"open":422,"high":422,"low":403,"close":443,"change":194,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",2.85,-2.06,531116.46079,3994,2.8422,{"date":449,"open":450,"high":451,"low":353,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",2.82,2.91,0.09,3.19,592697.89205,4481,2.8365,{"date":458,"open":459,"high":460,"low":461,"close":450,"change":211,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",2.89,2.8962,2.7301,-3.75,837461.717928,5975,2.8194,{"date":467,"open":468,"high":469,"low":336,"close":422,"change":307,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",2.92,3.02,-1.68,1029421.552427,10091,2.8243,{"date":475,"open":353,"high":476,"low":324,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",3.055,2.98,0.23,8.36,1392718.339137,9136,2.9258,{"date":484,"open":485,"high":405,"low":316,"close":335,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",2.61,0.14,5.36,1000248.013498,9298,2.7023,{"date":492,"open":344,"high":344,"low":314,"close":485,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",-0.14,-5.09,592511.350684,3484,2.6329,{"date":499,"open":500,"high":501,"low":326,"close":335,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",2.66,2.7899,0.08,3,542369.130473,4580,2.6965,{"date":508,"open":369,"high":443,"low":509,"close":323,"change":258,"percent_change":510,"volume":511,"transactions":512,"vwap":346},"2026-08-07",2.65,-3.61,563385.148089,3472,{"date":514,"open":403,"high":443,"low":324,"close":369,"change":355,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",-0.72,558635.230389,4827,2.7644,{"date":520,"open":405,"high":396,"low":335,"close":403,"change":521,"percent_change":316,"volume":522,"transactions":523,"vwap":524},"2026-08-05",0.07,680281.109391,6337,2.8078,{"date":526,"open":324,"high":386,"low":527,"close":346,"change":21,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",2.6621,-1.45,981738.736636,6888,2.7294,{"date":533,"open":534,"high":534,"low":325,"close":353,"change":337,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",2.97,-11.82,2309833.546813,12996,2.7365,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",3.28,3.0802,3.13,-0.16,-4.86,641969.033703,4227,3.1406,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":194,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",3.36,3.45,3.27,3.29,-1.79,463113.978996,3582,3.3577,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":21,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",3.38,3.46,3.32,3.35,-1.18,323555.387933,3128,3.382,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",3.26,3.39,3.15,0.12,3.67,401799.268346,4088,3.2667,{"date":580,"open":551,"high":581,"low":582,"close":553,"change":186,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",3.505,3.225,-2.1,412388.980371,3236,3.3173,{"date":588,"open":589,"high":590,"low":553,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",3.465,3.49,3.34,-0.09,-2.62,413221.718154,3615,3.3322,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",3.53,3.59,3.385,3.43,-0.12,-3.38,445161.025784,3032,3.4784,{"date":609,"open":610,"high":611,"low":590,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",3.55,3.65,0.02,0.57,604713.634788,4540,3.5553,{"date":618,"open":572,"high":619,"low":591,"close":599,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",3.5999,0.2,6.01,557289.756302,4671,3.5194,{"date":626,"open":572,"high":627,"low":628,"close":629,"change":283,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",3.48,3.315,3.33,-0.89,488560.521115,5653,3.4051,{"date":635,"open":564,"high":627,"low":636,"close":551,"change":194,"percent_change":637,"volume":638,"transactions":9,"vwap":551},"2026-07-17",3.3,-1.75,303800,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-16",3.69,3.71,3.41,3.42,-0.29,-7.82,763200,{"date":649,"open":641,"high":650,"low":599,"close":642,"change":355,"percent_change":651,"volume":652,"transactions":9,"vwap":642},"2026-07-15",3.84,-0.54,742200,{"date":654,"open":591,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-14",3.75,3.31,3.73,0.43,13.03,1246100,{"date":662,"open":563,"high":562,"low":636,"close":636,"change":221,"percent_change":221,"volume":663,"transactions":9,"vwap":636},"2026-07-13",862700,{"date":665,"open":554,"high":636,"low":543,"close":636,"change":299,"percent_change":666,"volume":667,"transactions":9,"vwap":636},"2026-07-10",0.3,662600,{"date":669,"open":670,"high":629,"low":469,"close":554,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":554},"2026-07-09",3.04,0.29,9.67,1085200,{"date":675,"open":421,"high":676,"low":429,"close":503,"change":299,"percent_change":677,"volume":678,"transactions":9,"vwap":503},"2026-07-08",3.08,0.33,411300,{"date":680,"open":681,"high":543,"low":412,"close":421,"change":247,"percent_change":682,"volume":683,"transactions":9,"vwap":421},"2026-07-07",3.03,1.36,391700,{"date":685,"open":681,"high":676,"low":686,"close":412,"change":592,"percent_change":687,"volume":688,"transactions":9,"vwap":412},"2026-07-06",2.94,-2.96,413300,{"date":690,"open":81,"high":691,"low":503,"close":670,"change":307,"percent_change":692,"volume":693,"transactions":9,"vwap":670},"2026-07-02",3.2,-1.62,332500,{"date":695,"open":696,"high":697,"low":469,"close":81,"change":202,"percent_change":698,"volume":699,"transactions":9,"vwap":81},"2026-07-01",3.06,3.12,0.98,254600,{"date":701,"open":702,"high":676,"low":443,"close":696,"change":703,"percent_change":657,"volume":704,"transactions":9,"vwap":696},"2026-06-30",2.9,0.11,490800,{"date":706,"open":443,"high":412,"low":362,"close":412,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":412},"2026-06-29",0.19,6.88,534800,{"date":711,"open":503,"high":696,"low":324,"close":353,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":353},"2026-06-26",-0.26,-8.61,1103700,{"date":716,"open":573,"high":717,"low":503,"close":469,"change":603,"percent_change":718,"volume":719,"transactions":9,"vwap":469},"2026-06-25",3.21,-3.82,574900,{"date":721,"open":722,"high":564,"low":723,"close":723,"change":355,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-24",3.18,3.14,-0.63,898500,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":502,"percent_change":314,"volume":732,"transactions":9,"vwap":731},"2026-06-23",3.05,3.24,3.01,3.16,791600,{"date":734,"open":421,"high":697,"low":735,"close":676,"change":452,"percent_change":730,"volume":736,"transactions":9,"vwap":676},"2026-06-22",2.96,538200,{"date":738,"open":723,"high":731,"low":477,"close":421,"change":327,"percent_change":739,"volume":740,"transactions":9,"vwap":421},"2026-06-18",-2.61,372100,{"date":742,"open":534,"high":573,"low":686,"close":743,"change":486,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-17",3.07,4.78,689300,{"date":747,"open":414,"high":421,"low":387,"close":422,"change":521,"percent_change":246,"volume":748,"transactions":9,"vwap":422},"2026-06-16",374900,{"date":750,"open":386,"high":412,"low":386,"close":751,"change":452,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-15",2.86,3.25,463800,{"date":755,"open":369,"high":414,"low":362,"close":369,"change":299,"percent_change":756,"volume":757,"transactions":9,"vwap":369},"2026-06-12",0.36,284900,{"date":759,"open":369,"high":450,"low":346,"close":353,"change":112,"percent_change":397,"volume":760,"transactions":9,"vwap":353},"2026-06-11",392900,{"date":762,"open":702,"high":412,"low":369,"close":369,"change":544,"percent_change":763,"volume":764,"transactions":9,"vwap":369},"2026-06-10",-5.46,300700,{"date":766,"open":468,"high":421,"low":450,"close":422,"change":502,"percent_change":387,"volume":767,"transactions":9,"vwap":422},"2026-06-09",405000,{"date":769,"open":335,"high":503,"low":335,"close":443,"change":620,"percent_change":770,"volume":771,"transactions":9,"vwap":443},"2026-06-08",7.55,982400,{"date":773,"open":369,"high":414,"low":774,"close":509,"change":603,"percent_change":775,"volume":776,"transactions":9,"vwap":509},"2026-06-05",2.64,-4.33,326900,{"date":778,"open":305,"high":386,"low":305,"close":369,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":369},"2026-06-04",0.16,6.13,424700,{"date":783,"open":509,"high":500,"low":305,"close":485,"change":21,"percent_change":784,"volume":785,"transactions":9,"vwap":485},"2026-06-03",-1.51,282200,{"date":787,"open":788,"high":335,"low":298,"close":509,"change":502,"percent_change":789,"volume":790,"transactions":9,"vwap":509},"2026-06-02",2.58,3.11,527100,{"date":792,"open":405,"high":395,"low":316,"close":316,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":316},"2026-06-01",-0.23,-8.21,809200,{"date":797,"open":386,"high":443,"low":346,"close":386,"change":112,"percent_change":397,"volume":798,"transactions":9,"vwap":386},"2026-05-29",354600,{"date":800,"open":405,"high":429,"low":362,"close":387,"change":274,"percent_change":801,"volume":802,"transactions":9,"vwap":387},"2026-05-28",1.81,379400,{"date":804,"open":500,"high":405,"low":500,"close":353,"change":521,"percent_change":314,"volume":699,"transactions":9,"vwap":353},"2026-05-27",{"date":806,"open":386,"high":395,"low":323,"close":334,"change":307,"percent_change":807,"volume":808,"transactions":9,"vwap":334},"2026-05-26",-1.82,464500,{"date":810,"open":369,"high":751,"low":344,"close":344,"change":21,"percent_change":811,"volume":812,"transactions":9,"vwap":344},"2026-05-22",-1.44,305100,{"date":814,"open":334,"high":403,"low":343,"close":405,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":405},"2026-05-21",0.13,4.91,499100,{"date":819,"open":316,"high":334,"low":316,"close":509,"change":574,"percent_change":820,"volume":821,"transactions":9,"vwap":509},"2026-05-20",4.74,390600,{"date":823,"open":254,"high":325,"low":245,"close":298,"change":274,"percent_change":824,"volume":825,"transactions":9,"vwap":298},"2026-05-19",2.02,606000,{"date":827,"open":257,"high":325,"low":257,"close":280,"change":521,"percent_change":702,"volume":828,"transactions":9,"vwap":280},"2026-05-18",824300,{"date":830,"open":831,"high":280,"low":218,"close":257,"change":703,"percent_change":744,"volume":832,"transactions":9,"vwap":257},"2026-05-15",2.35,771500,{"date":834,"open":209,"high":236,"low":835,"close":836,"change":521,"percent_change":723,"volume":837,"transactions":9,"vwap":836},"2026-05-14",2.18,2.3,529700,{"date":839,"open":840,"high":836,"low":841,"close":842,"change":283,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-13",2.25,2.19,2.23,-1.33,349500,{"date":846,"open":847,"high":218,"low":192,"close":209,"change":612,"percent_change":848,"volume":849,"transactions":9,"vwap":209},"2026-05-12",2.22,0.89,129100,{"date":851,"open":256,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-11",2.43,2.24,-0.15,-6.28,454100,{"date":858,"open":273,"high":273,"low":859,"close":256,"change":112,"percent_change":860,"volume":861,"transactions":9,"vwap":256},"2026-05-08",2.36,-0.42,97300,{"date":863,"open":298,"high":298,"low":864,"close":245,"change":854,"percent_change":865,"volume":866,"transactions":9,"vwap":245},"2026-05-07",2.38,-5.88,245900,{"date":868,"open":280,"high":316,"low":243,"close":869,"change":452,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-06",2.55,3.66,340200,{"date":873,"open":257,"high":244,"low":864,"close":282,"change":502,"percent_change":551,"volume":874,"transactions":9,"vwap":282},"2026-05-05",318400,{"date":876,"open":219,"high":243,"low":219,"close":864,"change":274,"percent_change":877,"volume":878,"transactions":9,"vwap":864},"2026-05-04",2.15,242300,{"date":880,"open":836,"high":257,"low":836,"close":227,"change":202,"percent_change":881,"volume":882,"transactions":9,"vwap":227},"2026-05-01",1.3,243000,{"date":884,"open":847,"high":219,"low":201,"close":836,"change":502,"percent_change":885,"volume":886,"transactions":9,"vwap":836},"2026-04-30",3.6,195700,{"date":888,"open":209,"high":218,"low":192,"close":847,"change":355,"percent_change":630,"volume":889,"transactions":9,"vwap":847},"2026-04-29",151900,{"date":891,"open":892,"high":892,"low":201,"close":853,"change":283,"percent_change":893,"volume":894,"transactions":9,"vwap":853},"2026-04-28",2.29,-1.32,315000,{"date":896,"open":836,"high":227,"low":840,"close":218,"change":194,"percent_change":897,"volume":898,"transactions":9,"vwap":218},"2026-04-27",-2.58,198900,{"date":900,"open":853,"high":236,"low":842,"close":227,"change":430,"percent_change":901,"volume":902,"transactions":9,"vwap":227},"2026-04-24",4.48,194700,{"date":904,"open":840,"high":905,"low":847,"close":842,"change":355,"percent_change":630,"volume":906,"transactions":9,"vwap":842},"2026-04-23",2.31,291400,{"date":908,"open":840,"high":219,"low":853,"close":840,"change":612,"percent_change":67,"volume":909,"transactions":9,"vwap":840},"2026-04-22",238500,{"date":911,"open":227,"high":257,"low":847,"close":842,"change":592,"percent_change":912,"volume":913,"transactions":9,"vwap":842},"2026-04-21",-3.88,319900,{"date":915,"open":236,"high":916,"low":836,"close":219,"change":21,"percent_change":917,"volume":918,"transactions":9,"vwap":219},"2026-04-20",2.37,-1.69,225400,{"date":920,"open":916,"high":273,"low":227,"close":859,"change":299,"percent_change":658,"volume":921,"transactions":9,"vwap":859},"2026-04-17",420300,{"date":923,"open":256,"high":244,"low":219,"close":831,"change":327,"percent_change":924,"volume":925,"transactions":9,"vwap":831},"2026-04-16",-3.29,344800,{"date":927,"open":243,"high":272,"low":256,"close":852,"change":299,"percent_change":928,"volume":929,"transactions":9,"vwap":852},"2026-04-15",0.41,370600,{"date":931,"open":852,"high":244,"low":256,"close":243,"change":221,"percent_change":221,"volume":932,"transactions":9,"vwap":243},"2026-04-14",248500,{"date":934,"open":219,"high":282,"low":905,"close":243,"change":521,"percent_change":477,"volume":935,"transactions":9,"vwap":243},"2026-04-13",257300,{"date":937,"open":257,"high":246,"low":905,"close":831,"change":307,"percent_change":938,"volume":939,"transactions":9,"vwap":831},"2026-04-10",-2.08,322500,{"date":941,"open":218,"high":243,"low":218,"close":245,"change":452,"percent_change":942,"volume":943,"transactions":9,"vwap":245},"2026-04-09",3.9,192600,{"date":945,"open":245,"high":246,"low":209,"close":905,"change":21,"percent_change":946,"volume":947,"transactions":9,"vwap":905},"2026-04-08",-1.7,612800,{"date":949,"open":282,"high":254,"low":192,"close":831,"change":544,"percent_change":950,"volume":951,"transactions":9,"vwap":831},"2026-04-07",-6.37,1614000,{"date":953,"open":869,"high":314,"low":246,"close":266,"change":592,"percent_change":954,"volume":955,"transactions":9,"vwap":266},"2026-04-06",-3.46,697300,{"date":957,"open":243,"high":314,"low":257,"close":314,"change":815,"percent_change":958,"volume":959,"transactions":9,"vwap":314},"2026-04-02",5.26,522500,{"date":961,"open":335,"high":702,"low":244,"close":244,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":244},"2026-04-01",-0.32,-11.47,620300,{"date":966,"open":324,"high":414,"low":343,"close":403,"change":452,"percent_change":629,"volume":967,"transactions":9,"vwap":403},"2026-03-31",700700,{"date":969,"open":362,"high":335,"low":485,"close":324,"change":194,"percent_change":970,"volume":971,"transactions":9,"vwap":324},"2026-03-30",-2.17,1208300,{"date":973,"open":459,"high":459,"low":336,"close":353,"change":603,"percent_change":974,"volume":975,"transactions":9,"vwap":353},"2026-03-27",-4.17,356600,{"date":977,"open":702,"high":730,"low":335,"close":404,"change":211,"percent_change":978,"volume":979,"transactions":9,"vwap":404},"2026-03-26",-3.68,740400,{"date":981,"open":412,"high":730,"low":459,"close":421,"change":521,"percent_change":245,"volume":982,"transactions":9,"vwap":421},"2026-03-25",424300,{"date":984,"open":503,"high":503,"low":459,"close":468,"change":194,"percent_change":371,"volume":985,"transactions":9,"vwap":468},"2026-03-24",341200,{"date":987,"open":670,"high":789,"low":429,"close":477,"change":112,"percent_change":988,"volume":989,"transactions":9,"vwap":477},"2026-03-23",-0.33,651200,{"date":991,"open":543,"high":723,"low":735,"close":421,"change":854,"percent_change":992,"volume":993,"transactions":9,"vwap":421},"2026-03-20",-4.78,325800,{"date":995,"open":723,"high":722,"low":676,"close":723,"change":355,"percent_change":724,"volume":996,"transactions":9,"vwap":723},"2026-03-19",223600,{"date":998,"open":543,"high":752,"low":697,"close":731,"change":247,"percent_change":999,"volume":1000,"transactions":9,"vwap":731},"2026-03-18",1.28,215700,{"date":1002,"open":728,"high":722,"low":728,"close":697,"change":202,"percent_change":1003,"volume":1004,"transactions":9,"vwap":697},"2026-03-17",0.97,247500,{"date":1006,"open":1007,"high":722,"low":670,"close":81,"change":112,"percent_change":962,"volume":1008,"transactions":9,"vwap":81},"2026-03-16",3.1,357500,{"date":1010,"open":636,"high":656,"low":743,"close":1007,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1007},"2026-03-13",-0.18,-5.49,499700,{"date":1015,"open":573,"high":554,"low":573,"close":541,"change":107,"percent_change":1016,"volume":1017,"transactions":9,"vwap":541},"2026-03-12",1.86,317100,{"date":1019,"open":591,"high":551,"low":722,"close":1020,"change":493,"percent_change":974,"volume":1021,"transactions":9,"vwap":1020},"2026-03-11",3.22,320300,{"date":1023,"open":644,"high":602,"low":554,"close":551,"change":112,"percent_change":1024,"volume":1025,"transactions":9,"vwap":551},"2026-03-10",-0.3,268000,{"date":1027,"open":656,"high":644,"low":752,"close":88,"change":202,"percent_change":67,"volume":1028,"transactions":9,"vwap":88},"2026-03-09",528800,{"date":1030,"open":728,"high":1031,"low":469,"close":591,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":591},"2026-03-06",3.47,0.21,6.71,706500,{"date":1036,"open":728,"high":1037,"low":670,"close":543,"change":202,"percent_change":1003,"volume":1038,"transactions":9,"vwap":543},"2026-03-05",3.17,303600,{"date":1040,"open":789,"high":453,"low":696,"close":1007,"change":247,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1007},"2026-03-04",1.31,378000,{"date":1044,"open":752,"high":752,"low":681,"close":696,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":696},"2026-03-03",-0.24,-7.27,765100,{"date":1049,"open":1050,"high":88,"low":717,"close":636,"change":603,"percent_change":1051,"volume":1052,"transactions":9,"vwap":636},"2026-03-02",3.23,-3.51,399900,{"date":1054,"open":1055,"high":1056,"low":564,"close":644,"change":258,"percent_change":1057,"volume":1058,"transactions":9,"vwap":644},"2026-02-27",3.44,3.52,-2.84,441100,{"date":1060,"open":610,"high":610,"low":572,"close":1056,"change":283,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1056},"2026-02-26",-0.85,433900,{"date":1064,"open":1065,"high":1066,"low":610,"close":610,"change":299,"percent_change":1067,"volume":1068,"transactions":9,"vwap":610},"2026-02-25",3.57,3.72,0.28,562800,{"date":1070,"open":1031,"high":655,"low":643,"close":1071,"change":452,"percent_change":485,"volume":1072,"transactions":9,"vwap":1071},"2026-02-24",3.54,1229200,{"date":1074,"open":1075,"high":1076,"low":563,"close":552,"change":452,"percent_change":343,"volume":1077,"transactions":9,"vwap":552},"2026-02-23",3.8,4.22,16599900,{"date":1079,"open":1055,"high":590,"low":629,"close":551,"change":603,"percent_change":1080,"volume":1081,"transactions":9,"vwap":551},"2026-02-20",-3.45,291800,{"date":1083,"open":643,"high":590,"low":656,"close":627,"change":202,"percent_change":1084,"volume":1085,"transactions":9,"vwap":627},"2026-02-19",0.87,216200,{"date":1087,"open":1088,"high":1071,"low":1089,"close":552,"change":307,"percent_change":1090,"volume":1091,"transactions":9,"vwap":552},"2026-02-18",3.5,3.4,-1.43,199300,{"date":1093,"open":1094,"high":885,"low":1031,"close":1088,"change":211,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1088},"2026-02-17",3.58,-3.05,308300,{"date":1098,"open":590,"high":1099,"low":552,"close":431,"change":574,"percent_change":1055,"volume":1100,"transactions":9,"vwap":431},"2026-02-13",3.7,270600,{"date":1102,"open":1099,"high":1099,"low":1031,"close":590,"change":1011,"percent_change":1103,"volume":1104,"transactions":9,"vwap":590},"2026-02-12",-4.9,423800,{"date":1106,"open":655,"high":655,"low":552,"close":575,"change":327,"percent_change":1107,"volume":1108,"transactions":9,"vwap":575},"2026-02-11",-2.13,540900,{"date":1110,"open":870,"high":1075,"low":610,"close":655,"change":452,"percent_change":282,"volume":1111,"transactions":9,"vwap":655},"2026-02-10",461100,{"date":1113,"open":553,"high":1114,"low":553,"close":870,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":870},"2026-02-09",3.76,0.39,11.93,1120700,{"date":1119,"open":469,"high":553,"low":503,"close":553,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":553},"2026-02-06",0.34,11.6,627500,{"date":1124,"open":728,"high":731,"low":451,"close":422,"change":854,"percent_change":1125,"volume":1126,"transactions":9,"vwap":422},"2026-02-05",-4.87,459000,{"date":1128,"open":697,"high":731,"low":730,"close":676,"change":112,"percent_change":962,"volume":1129,"transactions":9,"vwap":676},"2026-02-04",462600,{"date":1131,"open":722,"high":717,"low":735,"close":81,"change":194,"percent_change":1132,"volume":1133,"transactions":9,"vwap":81},"2026-02-03",-1.9,643100,{"date":1135,"open":543,"high":553,"low":1007,"close":573,"change":274,"percent_change":1136,"volume":1137,"transactions":9,"vwap":573},"2026-02-02",1.61,631000,{"date":1139,"open":636,"high":551,"low":1007,"close":1007,"change":712,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1007},"2026-01-30",-7.74,821400,{"date":1143,"open":88,"high":552,"low":656,"close":551,"change":355,"percent_change":1144,"volume":1145,"transactions":9,"vwap":551},"2026-01-29",-0.59,374500,{"date":1147,"open":562,"high":562,"low":541,"close":561,"change":327,"percent_change":1148,"volume":1149,"transactions":9,"vwap":561},"2026-01-28",-2.31,508600,{"date":1151,"open":1089,"high":599,"low":629,"close":562,"change":107,"percent_change":1152,"volume":1153,"transactions":9,"vwap":562},"2026-01-27",1.76,341800,{"date":1155,"open":1089,"high":644,"low":553,"close":1089,"change":221,"percent_change":221,"volume":1156,"transactions":9,"vwap":1089},"2026-01-26",523000,{"date":1158,"open":644,"high":1159,"low":561,"close":1089,"change":327,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1089},"2026-01-23",3.51,-2.3,472100,{"date":1163,"open":552,"high":885,"low":1055,"close":627,"change":612,"percent_change":1164,"volume":1165,"transactions":9,"vwap":627},"2026-01-22",0.58,440800,{"date":1167,"open":590,"high":610,"low":629,"close":562,"change":355,"percent_change":1168,"volume":1169,"transactions":9,"vwap":562},"2026-01-21",-0.57,542300,{"date":1171,"open":611,"high":611,"low":1089,"close":627,"change":1045,"percent_change":1172,"volume":1173,"transactions":9,"vwap":627},"2026-01-20",-6.45,849300,{"date":1175,"open":627,"high":1176,"low":1055,"close":1066,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1066},"2026-01-16",3.79,0.24,6.9,848400,{"date":1181,"open":553,"high":1094,"low":571,"close":627,"change":620,"percent_change":1182,"volume":1183,"transactions":9,"vwap":627},"2026-01-15",6.1,1216700,{"date":1185,"open":1186,"high":1187,"low":752,"close":541,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":541},"2026-01-14",3.78,3.85,-0.62,-15.9,2633500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":942,"change":1024,"percent_change":1195,"volume":1196,"transactions":9,"vwap":942},"2026-01-13",4.15,3.68,-7.14,7088400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":258,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-01-12",4.38,3.87,4.2,-2.33,1799100,{"date":1205,"open":1206,"high":26,"low":1207,"close":1208,"change":327,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-09",4.4,4.29,4.3,-1.83,922800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1199,"change":703,"percent_change":788,"volume":1216,"transactions":9,"vwap":1199},"2026-01-08",4.27,4.47,4.17,859600,{"date":1218,"open":1076,"high":1219,"low":1220,"close":1213,"change":107,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-01-07",4.39,4.07,1.43,871000,{"date":1224,"open":1208,"high":1208,"low":1225,"close":1226,"change":194,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-06",4.02,4.21,-1.41,889100,{"date":1230,"open":1193,"high":1231,"low":1232,"close":1213,"change":1177,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1213},"2026-01-05",4.34,4.08,5.96,1313300,{"date":1236,"open":1186,"high":1232,"low":657,"close":1237,"change":347,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-02",4.03,10.11,1805800,{"date":1241,"open":885,"high":655,"low":600,"close":870,"change":502,"percent_change":842,"volume":1242,"transactions":9,"vwap":870},"2025-12-31",457000,{"date":1244,"open":1099,"high":1099,"low":1071,"close":1094,"change":221,"percent_change":221,"volume":1245,"transactions":9,"vwap":1094},"2025-12-30",234400,{"date":1247,"open":1248,"high":1075,"low":1249,"close":1094,"change":544,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1094},"2025-12-29",3.74,3.56,-4.28,720600,{"date":1253,"open":1194,"high":1254,"low":1255,"close":1248,"change":521,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2025-12-26",3.81,3.62,1.91,447300,{"date":1259,"open":1255,"high":1194,"low":610,"close":575,"change":521,"percent_change":1260,"volume":1261,"transactions":9,"vwap":575},"2025-12-24",1.94,204600,{"date":1263,"open":611,"high":1099,"low":1071,"close":885,"change":355,"percent_change":1264,"volume":1265,"transactions":9,"vwap":885},"2025-12-23",-0.55,423600,{"date":1267,"open":885,"high":1194,"low":1159,"close":1255,"change":502,"percent_change":209,"volume":1268,"transactions":9,"vwap":1255},"2025-12-22",400000,{"date":1270,"open":551,"high":1094,"low":551,"close":1071,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1071},"2025-12-19",0.22,6.63,488100,{"date":1275,"open":552,"high":1088,"low":656,"close":563,"change":211,"percent_change":1276,"volume":1277,"transactions":9,"vwap":563},"2025-12-18",-3.21,420200,{"date":1279,"open":1249,"high":655,"low":1089,"close":602,"change":327,"percent_change":317,"volume":1280,"transactions":9,"vwap":602},"2025-12-17",1299700,{"date":1282,"open":553,"high":600,"low":717,"close":1159,"change":707,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1159},"2025-12-16",5.72,1194100,{"date":1286,"open":730,"high":562,"low":735,"close":563,"change":1115,"percent_change":1287,"volume":1288,"transactions":9,"vwap":563},"2025-12-15",13.31,2433000,{"date":1290,"open":412,"high":503,"low":702,"close":422,"change":112,"percent_change":1291,"volume":1292,"transactions":9,"vwap":422},"2025-12-12",-0.34,186500,{"date":1294,"open":686,"high":534,"low":702,"close":686,"change":221,"percent_change":221,"volume":1295,"transactions":9,"vwap":686},"2025-12-11",178400,{"date":1297,"open":414,"high":421,"low":414,"close":686,"change":430,"percent_change":1056,"volume":1298,"transactions":9,"vwap":686},"2025-12-10",237000,{"date":1300,"open":451,"high":503,"low":450,"close":395,"change":307,"percent_change":1301,"volume":1091,"transactions":9,"vwap":395},"2025-12-09",-1.73,{"date":1303,"open":395,"high":451,"low":405,"close":459,"change":107,"percent_change":1304,"volume":1305,"transactions":9,"vwap":459},"2025-12-08",2.12,255200,{"date":1307,"open":414,"high":429,"low":369,"close":414,"change":502,"percent_change":451,"volume":1308,"transactions":9,"vwap":414},"2025-12-05",286200,{"date":1310,"open":500,"high":443,"low":326,"close":335,"change":107,"percent_change":842,"volume":1311,"transactions":9,"vwap":335},"2025-12-04",589100,{"date":1313,"open":869,"high":353,"low":272,"close":334,"change":574,"percent_change":1314,"volume":1315,"transactions":9,"vwap":334},"2025-12-03",4.67,633600,{"date":1317,"open":346,"high":346,"low":1318,"close":316,"change":854,"percent_change":1319,"volume":1320,"transactions":9,"vwap":316},"2025-12-02",2.56,-5.51,189000,{"date":1322,"open":450,"high":443,"low":336,"close":346,"change":258,"percent_change":1323,"volume":1324,"transactions":9,"vwap":346},"2025-12-01",-3.55,331200,{"date":1326,"open":353,"high":751,"low":353,"close":450,"change":107,"percent_change":185,"volume":1327,"transactions":9,"vwap":450},"2025-11-28",243700,{"date":1329,"open":334,"high":405,"low":314,"close":353,"change":521,"percent_change":314,"volume":1330,"transactions":9,"vwap":353},"2025-11-26",294800,{"date":1332,"open":297,"high":324,"low":297,"close":334,"change":486,"percent_change":1333,"volume":1334,"transactions":9,"vwap":334},"2025-11-25",5.49,219600,{"date":1336,"open":305,"high":774,"low":254,"close":869,"change":21,"percent_change":1337,"volume":1096,"transactions":9,"vwap":869},"2025-11-24",-1.54,{"date":1339,"open":266,"high":485,"low":254,"close":305,"change":107,"percent_change":916,"volume":1340,"transactions":9,"vwap":305},"2025-11-21",180700,{"date":1342,"open":325,"high":323,"low":255,"close":298,"change":186,"percent_change":1343,"volume":1344,"transactions":9,"vwap":298},"2025-11-20",-2.69,335500,{"date":1346,"open":324,"high":324,"low":869,"close":314,"change":186,"percent_change":593,"volume":1347,"transactions":9,"vwap":314},"2025-11-19",326400,{"date":1349,"open":1318,"high":353,"low":1318,"close":323,"change":107,"percent_change":836,"volume":1350,"transactions":9,"vwap":323},"2025-11-18",334400,{"date":1352,"open":509,"high":362,"low":298,"close":485,"change":112,"percent_change":1353,"volume":1354,"transactions":9,"vwap":485},"2025-11-17",-0.38,505100,{"date":1356,"open":244,"high":774,"low":246,"close":325,"change":815,"percent_change":1357,"volume":1358,"transactions":9,"vwap":325},"2025-11-14",5.22,435000,{"date":1360,"open":316,"high":788,"low":245,"close":272,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":272},"2025-11-13",-0.13,-4.96,672900,{"date":1365,"open":343,"high":324,"low":788,"close":325,"change":194,"percent_change":1366,"volume":1367,"transactions":9,"vwap":325},"2025-11-12",-2.24,217700,{"date":1369,"open":316,"high":346,"low":869,"close":343,"change":452,"percent_change":1031,"volume":1370,"transactions":9,"vwap":343},"2025-11-11",233500,{"date":1372,"open":343,"high":324,"low":788,"close":305,"change":355,"percent_change":1373,"volume":1374,"transactions":9,"vwap":305},"2025-11-10",-0.77,230800,{"date":1376,"open":272,"high":485,"low":282,"close":485,"change":452,"percent_change":1065,"volume":1377,"transactions":9,"vwap":485},"2025-11-07",186800,{"date":1379,"open":244,"high":869,"low":852,"close":255,"change":247,"percent_change":1136,"volume":1380,"transactions":9,"vwap":255},"2025-11-06",286500,{"date":1382,"open":246,"high":298,"low":273,"close":280,"change":299,"percent_change":127,"volume":1383,"transactions":9,"vwap":280},"2025-11-05",295200,{"date":1385,"open":257,"high":297,"low":256,"close":244,"change":202,"percent_change":1386,"volume":1387,"transactions":9,"vwap":244},"2025-11-04",1.23,540500,{"date":1389,"open":316,"high":316,"low":256,"close":273,"change":603,"percent_change":1390,"volume":1391,"transactions":9,"vwap":273},"2025-11-03",-4.69,533100,{"date":1393,"open":788,"high":509,"low":255,"close":1318,"change":112,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1318},"2025-10-31",-0.39,290800,{"date":1397,"open":255,"high":305,"low":280,"close":316,"change":274,"percent_change":1398,"volume":1399,"transactions":9,"vwap":316},"2025-10-30",1.98,400100,{"date":1401,"open":1318,"high":1318,"low":280,"close":255,"change":21,"percent_change":1402,"volume":1403,"transactions":9,"vwap":255},"2025-10-29",-1.56,380600,{"date":1405,"open":305,"high":305,"low":266,"close":1318,"change":112,"percent_change":1394,"volume":1406,"transactions":9,"vwap":1318},"2025-10-28",225900,{"date":1408,"open":298,"high":485,"low":244,"close":316,"change":107,"percent_change":256,"volume":1409,"transactions":9,"vwap":316},"2025-10-27",376700,{"date":1411,"open":297,"high":305,"low":254,"close":266,"change":112,"percent_change":1412,"volume":1413,"transactions":9,"vwap":266},"2025-10-24",-0.4,365800,{"date":1415,"open":774,"high":509,"low":266,"close":255,"change":355,"percent_change":1416,"volume":1417,"transactions":9,"vwap":255},"2025-10-23",-0.79,552500,{"date":1419,"open":335,"high":403,"low":255,"close":297,"change":793,"percent_change":1420,"volume":1421,"transactions":9,"vwap":297},"2025-10-22",-8.3,625400,{"date":1423,"open":362,"high":429,"low":336,"close":369,"change":299,"percent_change":756,"volume":1424,"transactions":9,"vwap":369},"2025-10-21",386100,{"date":1426,"open":403,"high":450,"low":500,"close":353,"change":107,"percent_change":847,"volume":1427,"transactions":9,"vwap":353},"2025-10-20",579900,{"date":1429,"open":346,"high":353,"low":323,"close":324,"change":21,"percent_change":1430,"volume":1431,"transactions":9,"vwap":324},"2025-10-17",-1.46,355100,{"date":1433,"open":395,"high":702,"low":324,"close":344,"change":327,"percent_change":1057,"volume":1434,"transactions":9,"vwap":344},"2025-10-16",728600,{"date":1436,"open":353,"high":395,"low":324,"close":450,"change":452,"percent_change":636,"volume":1437,"transactions":9,"vwap":450},"2025-10-15",391300,{"date":1439,"open":324,"high":405,"low":305,"close":362,"change":186,"percent_change":1440,"volume":1441,"transactions":9,"vwap":362},"2025-10-14",-2.5,489600,{"date":1443,"open":336,"high":414,"low":324,"close":386,"change":452,"percent_change":563,"volume":1444,"transactions":9,"vwap":386},"2025-10-13",416800,{"date":1446,"open":387,"high":414,"low":324,"close":336,"change":592,"percent_change":1276,"volume":1447,"transactions":9,"vwap":336},"2025-10-10",768900,{"date":1449,"open":429,"high":459,"low":353,"close":386,"change":211,"percent_change":1450,"volume":1451,"transactions":9,"vwap":386},"2025-10-09",-3.78,648800,{"date":1453,"open":743,"high":743,"low":459,"close":451,"change":493,"percent_change":1454,"volume":1455,"transactions":9,"vwap":451},"2025-10-08",-4.59,651100,{"date":1457,"open":573,"high":729,"low":730,"close":728,"change":194,"percent_change":22,"volume":1458,"transactions":9,"vwap":728},"2025-10-07",851900,{"date":1460,"open":335,"high":731,"low":346,"close":789,"change":756,"percent_change":1461,"volume":1462,"transactions":9,"vwap":789},"2025-10-06",13.09,1536300,{"date":1464,"open":386,"high":395,"low":334,"close":335,"change":307,"percent_change":555,"volume":1465,"transactions":9,"vwap":335},"2025-10-03",1002200,{"date":1467,"open":788,"high":412,"low":788,"close":386,"change":1177,"percent_change":1468,"volume":1469,"transactions":9,"vwap":386},"2025-10-02",9.38,2689100,{"date":1471,"open":280,"high":774,"low":209,"close":1318,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1318},"2025-10-01",-1.14,-30.81,7353100,{"date":1476,"open":1477,"high":1478,"low":610,"close":1099,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1099},"2025-09-30",3.92,3.97,-0.2,-5.13,2405700,{"date":1483,"open":1484,"high":1201,"low":657,"close":942,"change":112,"percent_change":712,"volume":1485,"transactions":9,"vwap":942},"2025-09-29",4,2477000,{"date":1487,"open":1176,"high":1488,"low":611,"close":1489,"change":779,"percent_change":1213,"volume":1490,"transactions":9,"vwap":1489},"2025-09-26",4.01,3.91,1215100,{"date":1492,"open":1493,"high":1494,"low":600,"close":655,"change":107,"percent_change":1495,"volume":1496,"transactions":9,"vwap":655},"2025-09-25",3.63,3.88,1.63,1210500,{"date":1498,"open":642,"high":650,"low":1065,"close":641,"change":247,"percent_change":1499,"volume":1500,"transactions":9,"vwap":641},"2025-09-24",1.1,822200,{"date":1502,"open":1503,"high":1220,"low":431,"close":611,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":611},"2025-09-23",4.06,-0.35,-8.75,1458400,{"date":1508,"open":575,"high":1509,"low":575,"close":1484,"change":677,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1484},"2025-09-22",4.12,8.99,1492800,{"date":1513,"open":885,"high":642,"low":1088,"close":575,"change":703,"percent_change":81,"volume":1514,"transactions":9,"vwap":575},"2025-09-19",731900,{"date":1516,"open":552,"high":431,"low":88,"close":1249,"change":574,"percent_change":590,"volume":1517,"transactions":9,"vwap":1249},"2025-09-18",593000,{"date":1519,"open":602,"high":1071,"low":551,"close":1055,"change":299,"percent_change":671,"volume":1520,"transactions":9,"vwap":1055},"2025-09-17",532300,{"date":1522,"open":1065,"high":611,"low":561,"close":602,"change":603,"percent_change":604,"volume":1523,"transactions":9,"vwap":602},"2025-09-16",1474500,{"date":1525,"open":1526,"high":1526,"low":1071,"close":610,"change":1291,"percent_change":1527,"volume":1528,"transactions":9,"vwap":610},"2025-09-15",3.95,-8.74,1006000,{"date":1530,"open":1254,"high":1478,"low":1066,"close":1531,"change":107,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-09-12",3.89,1.57,767000,{"date":1535,"open":1200,"high":1489,"low":1194,"close":1536,"change":283,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-09-11",3.83,-0.78,809600,{"date":1540,"open":885,"high":1489,"low":1055,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-09-10",3.86,0.27,7.52,1451800,{"date":1546,"open":1094,"high":885,"low":571,"close":600,"change":112,"percent_change":1547,"volume":1548,"transactions":9,"vwap":600},"2025-09-09",-0.28,1549600,{"date":1550,"open":1254,"high":942,"low":590,"close":885,"change":211,"percent_change":687,"volume":1551,"transactions":9,"vwap":885},"2025-09-08",2429500,{"date":1553,"open":571,"high":1066,"low":752,"close":642,"change":1084,"percent_change":1554,"volume":1555,"transactions":9,"vwap":642},"2025-09-05",30.63,6434500,{"date":1557,"open":412,"high":681,"low":403,"close":395,"change":211,"percent_change":1558,"volume":1559,"transactions":9,"vwap":395},"2025-09-04",-3.73,1369700,{"date":1561,"open":670,"high":743,"low":429,"close":412,"change":283,"percent_change":1562,"volume":1563,"transactions":9,"vwap":412},"2025-09-03",-1.01,1206400,{"date":1565,"open":346,"high":676,"low":336,"close":477,"change":127,"percent_change":1566,"volume":1567,"transactions":9,"vwap":477},"2025-09-02",15.5,2348400,{"date":1569,"open":282,"high":323,"low":243,"close":788,"change":779,"percent_change":1570,"volume":1571,"transactions":9,"vwap":788},"2025-08-29",6.61,1224100,{"date":1573,"open":256,"high":266,"low":836,"close":243,"change":502,"percent_change":644,"volume":1574,"transactions":9,"vwap":243},"2025-08-28",893200,{"date":1576,"open":864,"high":282,"low":905,"close":236,"change":112,"percent_change":1577,"volume":1578,"transactions":9,"vwap":236},"2025-08-27",-0.43,500400,{"date":1580,"open":905,"high":272,"low":220,"close":831,"change":107,"percent_change":325,"volume":1581,"transactions":9,"vwap":831},"2025-08-26",891100,{"date":1583,"open":220,"high":831,"low":853,"close":892,"change":612,"percent_change":1584,"volume":1585,"transactions":9,"vwap":892},"2025-08-25",0.88,515900,{"date":1587,"open":218,"high":892,"low":835,"close":218,"change":202,"percent_change":82,"volume":1588,"transactions":9,"vwap":218},"2025-08-22",342600,{"date":1590,"open":1591,"high":220,"low":1592,"close":853,"change":707,"percent_change":1593,"volume":1594,"transactions":9,"vwap":853},"2025-08-21",2,1.99,9.27,595800,{"date":1596,"open":185,"high":841,"low":824,"close":1597,"change":493,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-08-20",2.05,-6.39,427200,{"date":1601,"open":218,"high":218,"low":877,"close":841,"change":194,"percent_change":1602,"volume":1603,"transactions":9,"vwap":841},"2025-08-19",-2.67,309100,{"date":1605,"open":835,"high":220,"low":1606,"close":840,"change":815,"percent_change":780,"volume":1607,"transactions":9,"vwap":840},"2025-08-18",2.16,639400,{"date":1609,"open":16,"high":192,"low":1610,"close":1304,"change":779,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1304},"2025-08-15",1.97,8.16,955500,{"date":1614,"open":1615,"high":1616,"low":1256,"close":1616,"change":202,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-08-14",1.93,1.96,1.55,128300,{"date":1620,"open":1621,"high":16,"low":1622,"close":1615,"change":327,"percent_change":259,"volume":1623,"transactions":9,"vwap":1615},"2025-08-13",1.95,1.9,237500,{"date":1625,"open":1256,"high":1626,"low":1256,"close":19,"change":452,"percent_change":1627,"volume":1104,"transactions":9,"vwap":19},"2025-08-12",2.04,4.69,{"date":1629,"open":1630,"high":1260,"low":1630,"close":1631,"change":430,"percent_change":1333,"volume":1632,"transactions":9,"vwap":1631},"2025-08-11",1.83,1.92,209700,{"date":1634,"open":363,"high":363,"low":801,"close":1635,"change":283,"percent_change":692,"volume":1636,"transactions":9,"vwap":1635},"2025-08-08",1.82,115300,{"date":1638,"open":1639,"high":1639,"low":1630,"close":1640,"change":283,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-08-07",1.89,1.85,-1.6,84300,{"date":1644,"open":1622,"high":1615,"low":1016,"close":1645,"change":283,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-08-06",1.88,-1.57,107800,{"date":1649,"open":1016,"high":1615,"low":1640,"close":1256,"change":202,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1256},"2025-08-05",1.6,115500,{"date":1653,"open":1635,"high":1622,"low":1654,"close":1645,"change":521,"percent_change":1200,"volume":1655,"transactions":9,"vwap":1645},"2025-08-04",1.79,96200,{"date":1657,"open":1635,"high":1658,"low":1659,"close":801,"change":21,"percent_change":1660,"volume":1661,"transactions":9,"vwap":801},"2025-08-01",1.84,1.77,-2.16,120000,{"date":1663,"open":1658,"high":1639,"low":1635,"close":1640,"change":299,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1640},"2025-07-31",0.54,112400,{"date":1667,"open":1639,"high":1631,"low":1635,"close":1658,"change":307,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1658},"2025-07-30",-2.65,173800,{"date":1671,"open":1621,"high":1616,"low":1645,"close":1639,"change":592,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1639},"2025-07-29",-4.55,236600,{"date":1675,"open":1616,"high":1592,"low":1260,"close":1398,"change":299,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1398},"2025-07-28",0.51,88300,{"date":1679,"open":1260,"high":1592,"low":1622,"close":1610,"change":202,"percent_change":1617,"volume":1680,"transactions":9,"vwap":1610},"2025-07-25",143600,{"date":1682,"open":1631,"high":1621,"low":1622,"close":1260,"change":299,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1260},"2025-07-24",0.52,127500,{"date":1686,"open":1610,"high":824,"low":1631,"close":1615,"change":21,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1615},"2025-07-23",-2.03,219400,{"date":1690,"open":1645,"high":1592,"low":1645,"close":1610,"change":502,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1610},"2025-07-22",4.23,214400,{"date":1694,"open":1398,"high":1591,"low":1645,"close":1639,"change":194,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1639},"2025-07-21",-3.08,193200,{"date":1698,"open":1615,"high":16,"low":1615,"close":1621,"change":612,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1621},"2025-07-18",1.04,213200,{"date":1702,"open":1260,"high":1591,"low":1622,"close":1615,"change":21,"percent_change":1687,"volume":1703,"transactions":9,"vwap":1615},"2025-07-17",237600,{"date":1705,"open":1260,"high":19,"low":1256,"close":1610,"change":202,"percent_change":1617,"volume":1706,"transactions":9,"vwap":1610},"2025-07-16",223700,{"date":1708,"open":1615,"high":1616,"low":1256,"close":1260,"change":355,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1260},"2025-07-15",-1.02,150100,{"date":1712,"open":1639,"high":1616,"low":1640,"close":1616,"change":521,"percent_change":1099,"volume":1713,"transactions":9,"vwap":1616},"2025-07-14",124500,{"date":1715,"open":1591,"high":19,"low":801,"close":1639,"change":258,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1639},"2025-07-11",-5.03,438300,{"date":1719,"open":1592,"high":824,"low":1631,"close":1592,"change":221,"percent_change":221,"volume":1720,"transactions":9,"vwap":1592},"2025-07-10",207700,{"date":1722,"open":1615,"high":16,"low":1256,"close":1592,"change":107,"percent_change":789,"volume":1723,"transactions":9,"vwap":1592},"2025-07-09",229300,{"date":1725,"open":1631,"high":1591,"low":1622,"close":1615,"change":612,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1615},"2025-07-08",1.05,209500,{"date":1729,"open":1622,"high":1597,"low":1640,"close":1256,"change":202,"percent_change":1650,"volume":1730,"transactions":9,"vwap":1256},"2025-07-07",631300,{"date":1732,"open":363,"high":1260,"low":1016,"close":1645,"change":274,"percent_change":362,"volume":1733,"transactions":9,"vwap":1645},"2025-07-03",181000,{"date":1735,"open":1635,"high":1016,"low":1152,"close":1630,"change":299,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1630},"2025-07-02",0.55,85800,{"date":1739,"open":363,"high":1639,"low":1740,"close":1635,"change":21,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1635},"2025-07-01",1.8,-2.15,186900,{"date":1744,"open":1016,"high":1645,"low":1745,"close":1016,"change":247,"percent_change":192,"volume":1746,"transactions":9,"vwap":1016},"2025-06-30",1.75,211700,{"date":1748,"open":1016,"high":1645,"low":1749,"close":1635,"change":283,"percent_change":692,"volume":1750,"transactions":9,"vwap":1635},"2025-06-27",1.78,168700,{"date":1752,"open":1635,"high":363,"low":1740,"close":1640,"change":274,"percent_change":405,"volume":1753,"transactions":9,"vwap":1640},"2025-06-26",136400,{"date":1755,"open":1654,"high":1658,"low":1756,"close":1740,"change":299,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1740},"2025-06-25",1.73,0.56,136500,{"date":1760,"open":1761,"high":1635,"low":1761,"close":1654,"change":502,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1654},"2025-06-24",1.71,4.68,331000,{"date":1765,"open":1654,"high":1740,"low":1766,"close":1761,"change":186,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1761},"2025-06-23",1.7,-3.93,246600,{"date":1770,"open":1630,"high":1640,"low":1152,"close":1749,"change":283,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1749},"2025-06-20",-1.66,182600,{"date":1774,"open":801,"high":363,"low":1654,"close":801,"change":355,"percent_change":1775,"volume":1776,"transactions":9,"vwap":801},"2025-06-18",-1.09,129300,{"date":1778,"open":1658,"high":1645,"low":1749,"close":1630,"change":112,"percent_change":651,"volume":1779,"transactions":9,"vwap":1630},"2025-06-17",241100,{"date":1781,"open":1639,"high":1639,"low":1740,"close":1658,"change":112,"percent_change":651,"volume":1782,"transactions":9,"vwap":1658},"2025-06-16",159300,{"date":1784,"open":1631,"high":1260,"low":1640,"close":1640,"change":211,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1640},"2025-06-13",-5.61,242600,{"date":1788,"open":1304,"high":1304,"low":1615,"close":1616,"change":493,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1616},"2025-06-12",-6.67,484200,{"date":1792,"open":18,"high":877,"low":1793,"close":1794,"change":612,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-06-11",2.06,2.1,0.96,324900,{"date":1798,"open":1304,"high":1799,"low":824,"close":17,"change":307,"percent_change":1800,"volume":1801,"transactions":9,"vwap":17},"2025-06-10",2.13,-2.35,254800,{"date":1803,"open":16,"high":877,"low":1591,"close":1799,"change":815,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1799},"2025-06-09",6.5,436700,{"date":1807,"open":1622,"high":1591,"low":1639,"close":1591,"change":574,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1591},"2025-06-06",6.38,327600,{"date":1811,"open":1658,"high":1622,"low":801,"close":1645,"change":202,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1645},"2025-06-05",1.62,198700,{"date":1815,"open":1016,"high":363,"low":801,"close":1640,"change":299,"percent_change":1664,"volume":1816,"transactions":9,"vwap":1640},"2025-06-04",120100,{"date":1818,"open":1645,"high":1639,"low":1740,"close":1658,"change":221,"percent_change":221,"volume":1819,"transactions":9,"vwap":1658},"2025-06-03",180100,{"date":1821,"open":1256,"high":1621,"low":1654,"close":1658,"change":307,"percent_change":1668,"volume":1822,"transactions":9,"vwap":1658},"2025-06-02",121100,{"date":1824,"open":1631,"high":1260,"low":1658,"close":1639,"change":194,"percent_change":1695,"volume":1825,"transactions":9,"vwap":1639},"2025-05-30",110200,{"date":1827,"open":1622,"high":1616,"low":1658,"close":1621,"change":274,"percent_change":326,"volume":1700,"transactions":9,"vwap":1621},"2025-05-29",{"date":1829,"open":1640,"high":1622,"low":1630,"close":1622,"change":521,"percent_change":1536,"volume":1830,"transactions":9,"vwap":1622},"2025-05-28",364200,{"date":1832,"open":1740,"high":1645,"low":1740,"close":1630,"change":274,"percent_change":387,"volume":1833,"transactions":9,"vwap":1630},"2025-05-27",195400,{"date":1835,"open":1756,"high":1749,"low":1836,"close":1749,"change":274,"percent_change":459,"volume":1837,"transactions":9,"vwap":1749},"2025-05-23",1.69,146100,{"date":1839,"open":1840,"high":1745,"low":1841,"close":1756,"change":202,"percent_change":1152,"volume":1842,"transactions":9,"vwap":1756},"2025-05-22",1.72,1.67,155900,{"date":1844,"open":1840,"high":1749,"low":1841,"close":1766,"change":307,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1766},"2025-05-21",-2.86,129400,{"date":1848,"open":1658,"high":1658,"low":1761,"close":1745,"change":112,"percent_change":1168,"volume":1849,"transactions":9,"vwap":1745},"2025-05-20",198500,{"date":1851,"open":801,"high":1630,"low":248,"close":1152,"change":307,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1152},"2025-05-19",-2.76,300600,{"date":1855,"open":1740,"high":1635,"low":1761,"close":801,"change":202,"percent_change":1836,"volume":1856,"transactions":9,"vwap":801},"2025-05-16",325900,{"date":1858,"open":1859,"high":1654,"low":1841,"close":1749,"change":574,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1749},"2025-05-15",1.68,7.23,207100,{"date":1863,"open":1152,"high":1152,"low":1864,"close":248,"change":327,"percent_change":1865,"volume":1866,"transactions":9,"vwap":248},"2025-05-14",1.65,-4.6,104200,{"date":1868,"open":1864,"high":1869,"low":1650,"close":1869,"change":452,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-05-13",1.74,5.45,171600,{"date":1873,"open":1840,"high":1869,"low":1812,"close":1864,"change":21,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1864},"2025-05-12",-2.37,154300,{"date":1877,"open":1836,"high":1756,"low":1812,"close":1836,"change":221,"percent_change":221,"volume":1878,"transactions":9,"vwap":1836},"2025-05-09",116100,{"date":1880,"open":1745,"high":1749,"low":1864,"close":1836,"change":283,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1836},"2025-05-08",-1.74,162000,{"date":1884,"open":1659,"high":1658,"low":1836,"close":1840,"change":355,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1840},"2025-05-07",-1.15,120600,{"date":1888,"open":1635,"high":1635,"low":1841,"close":1869,"change":21,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1869},"2025-05-06",-2.25,130400,{"date":1892,"open":1740,"high":1635,"low":1745,"close":1749,"change":307,"percent_change":195,"volume":1893,"transactions":9,"vwap":1749},"2025-05-05",63000,{"date":1895,"open":1745,"high":1016,"low":1745,"close":1630,"change":502,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1630},"2025-05-02",4.57,205200,{"date":1899,"open":1745,"high":1749,"low":1761,"close":1745,"change":355,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1745},"2025-05-01",-1.13,102600,{"date":1903,"open":1869,"high":1659,"low":1761,"close":1659,"change":612,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1659},"2025-04-30",1.14,180500,{"date":1907,"open":1859,"high":1152,"low":1859,"close":1745,"change":521,"percent_change":1215,"volume":1908,"transactions":9,"vwap":1745},"2025-04-29",134900,{"date":1910,"open":1864,"high":1859,"low":1136,"close":1859,"change":247,"percent_change":273,"volume":1911,"transactions":9,"vwap":1859},"2025-04-28",64400,{"date":1913,"open":1841,"high":1836,"low":1914,"close":1914,"change":355,"percent_change":284,"volume":1915,"transactions":9,"vwap":1914},"2025-04-25",1.64,68300,{"date":1917,"open":1650,"high":1841,"low":1650,"close":248,"change":502,"percent_change":1918,"volume":1919,"transactions":9,"vwap":248},"2025-04-24",5.06,204300,{"date":1921,"open":1922,"high":1136,"low":1922,"close":1923,"change":274,"percent_change":553,"volume":1924,"transactions":9,"vwap":1923},"2025-04-23",1.54,1.58,150400,{"date":180,"open":1926,"high":1927,"low":176,"close":1926,"change":221,"percent_change":221,"volume":1928,"transactions":9,"vwap":1926},1.53,1.56,212200]