[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLNA":3,"homepage-market-summary":30,"stock-historical-FLNA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLNA","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},"Filana Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Filana Therapeutics Inc is a biotechnology company focused on developing novel, investigational therapies to modulate the filamin A protein for the treatment of central nervous system disorders, such as tuberous sclerosis complex (TSC)-related epilepsy, and other diseases associated with dysregulation or overexpression of filamin A. Its therapeutic product candidate, simufilam, is a proprietary small molecule oral treatment drug being studied for the treatment of TSC-related epilepsy.","20","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9309,0.965,1.04,0.9266,-0.0341,-3.53,1673507.469205,6561,1.0054,4.98,0.6701,1163253.844763332,6.1,6593,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1308773,477702161.190833,-41.45,"2025-04-22",[181,182,191,202,213,224,234,244,253,263,273,284,294,304,314,325,335,344,354,364,374,385,393,403,414,423,433,443,453,461,471,482,492,502,509,518,527,538,547,557,568,578,587,596,604,613,622,633,644,653,663,671,680,686,694,701,707,712,718,727,732,737,743,750,756,761,765,769,774,779,783,786,792,796,799,803,806,810,815,819,826,832,839,844,849,853,857,864,870,877,882,889,892,896,900,904,908,912,915,919,923,927,931,934,938,942,947,952,956,961,965,970,975,982,989,995,1001,1005,1010,1014,1017,1021,1026,1029,1032,1036,1040,1045,1048,1053,1057,1061,1067,1072,1078,1082,1087,1090,1097,1101,1108,1115,1121,1128,1136,1143,1147,1152,1157,1162,1168,1175,1181,1187,1194,1199,1205,1208,1213,1216,1219,1222,1226,1231,1235,1242,1248,1252,1255,1259,1262,1265,1268,1271,1275,1280,1285,1290,1293,1297,1302,1305,1309,1312,1316,1320,1324,1327,1331,1335,1338,1342,1346,1351,1355,1360,1366,1372,1379,1383,1390,1398,1404,1412,1419,1424,1429,1435,1442,1450,1458,1465,1471,1477,1481,1484,1492,1498,1503,1508,1513,1518,1523,1527,1533,1537,1541,1545,1548,1553,1557,1561,1567,1575,1581,1589,1595,1603,1610,1616,1622,1630,1636,1642,1649,1656,1663,1670,1677,1683,1689,1695,1701,1705,1711,1715,1719,1724,1731,1738,1742,1747,1751,1755,1758,1762,1766,1769,1772,1775,1778,1782,1786,1790,1793,1796,1800,1804,1807,1810,1813,1816,1820,1824,1827,1831,1837,1840,1843,1846,1850,1854,1858,1863,1868,1871,1875,1879,1883,1886,1891,1896,1902,1908,1912,1916,1919,1922,1926,1929,1933,1937,1941,1945,1949,1951,1956,1959,1962,1966,1969,1973,1976,1980,1984,1987,1991,1994,1997,2000,2004,2007,2010,2013,2017,2020,2023,2027,2031,2034,2038,2041,2045,2048,2052,2056,2060,2063,2067,2070,2073,2076,2080,2084,2087,2091,2095,2098,2102,2105,2109,2112,2115,2118,2122],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":46,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.03,0.93,0.079,8.92,2804697.321036,10833,0.9837,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.9299,0.9467,0.8641,0.886,-0.0387,-4.19,776905.20886,3129,0.9188,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.85,0.9397,0.8301,0.9247,0.0715,8.38,1203657.049766,3848,0.8899,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.7331,0.8888,0.72,0.8532,0.1051,14.05,2057239.158189,6731,0.8294,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.7799,0.7401,0.7481,-0.0247,-3.2,779522.356864,2737,0.7633,{"date":235,"open":204,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.8966,0.7421,0.7728,-0.0973,-11.18,2313595.234357,5163,0.8054,{"date":245,"open":46,"high":46,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.8015,0.8701,-0.1599,-15.52,5466860.484309,14352,0.883,{"date":254,"open":255,"high":256,"low":257,"close":184,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.9848,1.3,0.9011,0.2905,39.28,94301465.346867,186415,1.0641,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":228},"2026-09-21",0.735,0.767,0.7288,0.7395,0.0135,1.86,339712.014205,1345,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.72135,0.734,0.7096,0.726,0.006,0.83,123137.219872,745,0.7222,{"date":285,"open":286,"high":287,"low":288,"close":217,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.685,0.7245,0.6813,0.0358,5.23,274653.247679,1284,0.7109,{"date":295,"open":296,"high":297,"low":26,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.69,0.6954,0.6842,-0.0123,-1.77,379810.037005,1159,0.6825,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.7277,0.68,0.6965,-0.0223,-3.1,445926.999303,1805,0.6922,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.7698,0.77,0.714499,0.7188,-0.0538,-6.96,378629.115546,1616,0.7449,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.81,0.7661,0.7726,-0.0363,-4.49,309553.802226,1034,0.7885,{"date":336,"open":337,"high":327,"low":338,"close":339,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",0.7993,0.7722,0.8089,0,303358.722442,1170,0.7988,{"date":345,"open":346,"high":347,"low":348,"close":339,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",0.7889,0.8121,0.7581,0.0117,1.47,280984.731488,1397,0.7817,{"date":355,"open":327,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.82,0.75,0.7972,-0.0229,-2.79,509463.467943,1944,0.778,{"date":365,"open":356,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",0.847,0.802,0.8201,-0.0082,-0.99,285998.836888,1002,0.8183,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",0.89,0.8939,0.822,0.8283,-0.0293,-3.42,273373.329406,1089,0.845,{"date":386,"open":67,"high":67,"low":378,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",0.8576,0.0003,0.03,347127.994576,1684,0.8514,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.897,0.8537,0.8573,-0.0407,-4.53,217298.940461,1018,0.8771,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.9225,0.929999,0.8822,0.898,-0.031,-3.34,140018.347948,1066,0.8988,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":279,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",0.9313,0.91,0.929,0.65,174897.886514,795,0.9201,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.9102,0.9427,0.923,-0.0014,-0.15,110731.522141,867,0.9334,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",0.94,0.915,0.9244,-0.0244,-2.57,57020.253768,550,0.9241,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":426},"2026-08-25",0.9185,0.957,0.9133,0.9488,0.0188,2.02,110136.870085,628,{"date":454,"open":455,"high":456,"low":422,"close":185,"change":409,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.9499,0.9507,-3.23,121940.84592,937,0.9384,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",0.947,0.961,0.9426,0.0185,1.96,107571.220885,525,0.9534,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.9501,0.984699,0.9143,0.9425,-0.0237,-2.45,157651.454478,889,0.9326,{"date":483,"open":376,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.9878,0.8715,0.9662,0.0993,11.45,542662.276355,2044,0.9437,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",0.8913,0.8513,0.8669,-0.0231,-2.6,400736.310798,2430,0.8615,{"date":503,"open":504,"high":504,"low":376,"close":376,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":257},"2026-08-17",0.9287,-0.0233,-2.55,214046.923414,1428,{"date":510,"open":511,"high":511,"low":512,"close":447,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.95,0.905,-0.0326,-3.45,291713.067099,2215,0.9221,{"date":519,"open":185,"high":520,"low":185,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",0.9652,0.9459,0.0126,1.35,155170.938065,1417,0.9453,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",0.96,0.9799,0.9249,0.9333,-0.0383,-3.94,244979.377231,1419,0.9473,{"date":539,"open":102,"high":540,"low":529,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",1.035,0.9716,-0.0257,-2.58,271749.677433,2204,0.9996,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.97,1.05,0.9973,0.0023,0.23,525195.585318,4503,1.0127,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.9618,1.025,0.932,0.995,0.036,3.75,613437.812188,5616,0.9843,{"date":569,"open":511,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.99125,0.9343,0.959,-0.0008,-0.08,422162.662417,4103,0.9546,{"date":579,"open":46,"high":46,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",0.951,0.9598,-0.0366,-3.67,171730.911327,1786,0.9673,{"date":588,"open":184,"high":184,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.9815,0.9964,-0.0336,-3.26,393333.563173,2308,1.0038,{"date":597,"open":89,"high":540,"low":598,"close":184,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",0.9982,0.02,1.98,293536.831327,2882,1.0153,{"date":605,"open":606,"high":89,"low":607,"close":102,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",0.9606,0.9446,0.05,5.21,331098.876355,2423,0.9972,{"date":614,"open":615,"high":529,"low":616,"close":529,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",0.864,0.86,0.0904,10.4,330264.733924,1867,0.9203,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",0.888,0.9049,0.8564,0.8696,-0.0153,-1.73,241720.016485,1449,0.8723,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",0.92,0.9476,0.88,0.8849,-0.0155,-1.72,163256.002141,1081,0.9116,{"date":645,"open":67,"high":442,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",0.8971,0.9004,0.0095,1.07,215285.596749,1041,0.9072,{"date":654,"open":655,"high":656,"low":376,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",0.9327,0.9408,0.8909,-0.0413,-4.43,262176.890202,1917,0.9078,{"date":664,"open":511,"high":665,"low":67,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":185},"2026-07-23",0.9608,0.9322,-0.0321,-3.33,481768.94843,2405,{"date":672,"open":89,"high":89,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",0.9556,0.9643,-0.0457,-4.52,487055.672632,2475,0.9798,{"date":681,"open":184,"high":184,"low":46,"close":102,"change":112,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",-0.98,281360.788464,2309,1.0176,{"date":687,"open":18,"high":688,"low":46,"close":89,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",1.0588,-0.04,-3.77,413271.239074,2453,1.0213,{"date":695,"open":696,"high":697,"low":550,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":696},"2026-07-17",1.06,1.09,-0.02,-1.85,163800,{"date":702,"open":697,"high":703,"low":550,"close":704,"change":698,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-16",1.11,1.08,-1.82,399400,{"date":708,"open":697,"high":117,"low":697,"close":709,"change":710,"percent_change":635,"volume":711,"transactions":9,"vwap":709},"2026-07-15",1.1,0.01,225200,{"date":713,"open":714,"high":714,"low":649,"close":697,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":697},"2026-07-14",1.14,-0.06,-5.22,532700,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-13",1.17,1.18,1.12,1.15,-0.03,-2.54,306500,{"date":728,"open":729,"high":729,"low":723,"close":721,"change":112,"percent_change":730,"volume":731,"transactions":9,"vwap":721},"2026-07-10",1.21,-0.84,453700,{"date":733,"open":729,"high":734,"low":735,"close":60,"change":710,"percent_change":204,"volume":736,"transactions":9,"vwap":60},"2026-07-09",1.23,1.16,434500,{"date":738,"open":256,"high":739,"low":721,"close":721,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":721},"2026-07-08",1.37,-0.13,-9.92,668400,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":107,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-07",1.24,1.31,1.22,4.8,386400,{"date":751,"open":747,"high":752,"low":747,"close":753,"change":599,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-06",1.26,1.25,1.63,217100,{"date":757,"open":745,"high":758,"low":721,"close":734,"change":698,"percent_change":759,"volume":760,"transactions":9,"vwap":734},"2026-07-02",1.32,-1.6,637100,{"date":762,"open":60,"high":752,"low":60,"close":753,"change":107,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-07-01",5.04,404200,{"date":766,"open":747,"high":734,"low":720,"close":60,"change":724,"percent_change":767,"volume":768,"transactions":9,"vwap":60},"2026-06-30",-2.46,215800,{"date":770,"open":771,"high":745,"low":720,"close":747,"change":599,"percent_change":772,"volume":773,"transactions":9,"vwap":747},"2026-06-29",1.2,1.67,215700,{"date":775,"open":723,"high":729,"low":723,"close":771,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":771},"2026-06-26",0.04,3.45,358600,{"date":780,"open":721,"high":60,"low":723,"close":735,"change":698,"percent_change":781,"volume":782,"transactions":9,"vwap":735},"2026-06-25",-1.69,339200,{"date":784,"open":60,"high":729,"low":720,"close":721,"change":112,"percent_change":730,"volume":785,"transactions":9,"vwap":721},"2026-06-24",210200,{"date":787,"open":734,"high":788,"low":60,"close":60,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":60},"2026-06-23",1.27,-0.05,-4.03,346900,{"date":793,"open":747,"high":752,"low":747,"close":745,"change":599,"percent_change":794,"volume":795,"transactions":9,"vwap":745},"2026-06-22",1.64,367500,{"date":797,"open":745,"high":753,"low":771,"close":747,"change":710,"percent_change":280,"volume":798,"transactions":9,"vwap":747},"2026-06-18",464600,{"date":800,"open":734,"high":753,"low":771,"close":729,"change":112,"percent_change":801,"volume":802,"transactions":9,"vwap":729},"2026-06-17",-0.82,308700,{"date":804,"open":729,"high":734,"low":720,"close":747,"change":710,"percent_change":280,"volume":805,"transactions":9,"vwap":747},"2026-06-16",442100,{"date":807,"open":752,"high":808,"low":720,"close":729,"change":689,"percent_change":230,"volume":809,"transactions":9,"vwap":729},"2026-06-15",1.29,472900,{"date":811,"open":746,"high":812,"low":753,"close":753,"change":715,"percent_change":813,"volume":814,"transactions":9,"vwap":753},"2026-06-12",1.33,-4.58,193000,{"date":816,"open":523,"high":523,"low":808,"close":746,"change":112,"percent_change":817,"volume":818,"transactions":9,"vwap":746},"2026-06-11",-0.76,262700,{"date":820,"open":821,"high":822,"low":758,"close":758,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":758},"2026-06-10",1.42,1.45,-0.1,-7.04,235800,{"date":827,"open":828,"high":829,"low":739,"close":821,"change":112,"percent_change":830,"volume":831,"transactions":9,"vwap":821},"2026-06-09",1.44,1.5,-0.7,359100,{"date":833,"open":834,"high":828,"low":82,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-08",1.36,1.43,0.11,8.33,344900,{"date":840,"open":739,"high":841,"low":808,"close":758,"change":574,"percent_change":842,"volume":843,"transactions":9,"vwap":758},"2026-06-05",1.38,-5.71,326100,{"date":845,"open":523,"high":821,"low":523,"close":846,"change":776,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-04",1.4,2.94,199700,{"date":850,"open":822,"high":822,"low":523,"close":834,"change":574,"percent_change":851,"volume":852,"transactions":9,"vwap":834},"2026-06-03",-5.56,292900,{"date":854,"open":829,"high":829,"low":835,"close":828,"change":789,"percent_change":855,"volume":856,"transactions":9,"vwap":828},"2026-06-02",-3.36,378900,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":789,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-01",1.54,1.6,1.49,-3.25,579100,{"date":865,"open":866,"high":866,"low":867,"close":859,"change":112,"percent_change":868,"volume":869,"transactions":9,"vwap":859},"2026-05-29",1.56,1.48,-0.65,509400,{"date":871,"open":872,"high":873,"low":350,"close":874,"change":608,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-28",1.51,1.59,1.55,3.33,399600,{"date":878,"open":829,"high":859,"low":867,"close":829,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":829},"2026-05-27",0.09,6.38,625400,{"date":883,"open":834,"high":884,"low":834,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-26",1.53,1.41,0.1,7.63,701200,{"date":890,"open":256,"high":523,"low":788,"close":746,"change":599,"percent_change":874,"volume":891,"transactions":9,"vwap":746},"2026-05-22",233700,{"date":893,"open":753,"high":256,"low":747,"close":808,"change":776,"percent_change":894,"volume":895,"transactions":9,"vwap":808},"2026-05-21",3.2,259000,{"date":897,"open":771,"high":758,"low":60,"close":753,"change":608,"percent_change":898,"volume":899,"transactions":9,"vwap":753},"2026-05-20",4.17,401800,{"date":901,"open":771,"high":747,"low":721,"close":771,"change":710,"percent_change":902,"volume":903,"transactions":9,"vwap":771},"2026-05-19",0.84,210700,{"date":905,"open":771,"high":906,"low":721,"close":60,"change":710,"percent_change":204,"volume":907,"transactions":9,"vwap":60},"2026-05-18",1.28,363500,{"date":909,"open":747,"high":747,"low":720,"close":721,"change":715,"percent_change":910,"volume":911,"transactions":9,"vwap":721},"2026-05-15",-4.84,251100,{"date":913,"open":734,"high":752,"low":60,"close":745,"change":710,"percent_change":327,"volume":914,"transactions":9,"vwap":745},"2026-05-14",376200,{"date":916,"open":771,"high":745,"low":735,"close":734,"change":389,"percent_change":917,"volume":918,"transactions":9,"vwap":734},"2026-05-13",2.5,373800,{"date":920,"open":752,"high":788,"low":771,"close":771,"change":574,"percent_change":921,"volume":922,"transactions":9,"vwap":771},"2026-05-12",-6.25,480100,{"date":924,"open":906,"high":523,"low":906,"close":906,"change":698,"percent_change":925,"volume":926,"transactions":9,"vwap":906},"2026-05-11",-1.54,236700,{"date":928,"open":523,"high":523,"low":788,"close":256,"change":715,"percent_change":929,"volume":930,"transactions":9,"vwap":256},"2026-05-08",-4.41,420500,{"date":932,"open":821,"high":828,"low":523,"close":834,"change":574,"percent_change":851,"volume":933,"transactions":9,"vwap":834},"2026-05-07",524600,{"date":935,"open":834,"high":350,"low":523,"close":828,"change":107,"percent_change":936,"volume":937,"transactions":9,"vwap":828},"2026-05-06",4.35,477200,{"date":939,"open":835,"high":828,"low":834,"close":841,"change":698,"percent_change":940,"volume":941,"transactions":9,"vwap":841},"2026-05-05",-1.43,611900,{"date":943,"open":872,"high":872,"low":846,"close":846,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":846},"2026-05-04",-0.11,-7.28,463700,{"date":948,"open":828,"high":949,"low":828,"close":872,"change":107,"percent_change":950,"volume":951,"transactions":9,"vwap":872},"2026-05-01",1.58,4.14,836100,{"date":953,"open":828,"high":867,"low":954,"close":822,"change":710,"percent_change":296,"volume":955,"transactions":9,"vwap":822},"2026-04-30",1.39,572100,{"date":957,"open":866,"high":866,"low":835,"close":828,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":828},"2026-04-29",-0.12,-7.69,433000,{"date":962,"open":963,"high":949,"low":874,"close":866,"change":340,"percent_change":340,"volume":964,"transactions":9,"vwap":866},"2026-04-28",1.57,202500,{"date":966,"open":967,"high":754,"low":866,"close":866,"change":789,"percent_change":968,"volume":969,"transactions":9,"vwap":866},"2026-04-27",1.61,-3.11,281200,{"date":971,"open":972,"high":772,"low":860,"close":967,"change":789,"percent_change":973,"volume":974,"transactions":9,"vwap":967},"2026-04-24",1.66,-3.01,350300,{"date":976,"open":977,"high":978,"low":979,"close":972,"change":724,"percent_change":980,"volume":981,"transactions":9,"vwap":972},"2026-04-23",1.68,1.7,1.65,-1.78,377000,{"date":983,"open":984,"high":985,"low":977,"close":986,"change":112,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-22",1.71,1.76,1.69,-0.59,260000,{"date":990,"open":991,"high":992,"low":772,"close":978,"change":789,"percent_change":993,"volume":994,"transactions":9,"vwap":978},"2026-04-21",1.75,1.77,-2.86,320300,{"date":996,"open":997,"high":998,"low":999,"close":991,"change":599,"percent_change":735,"volume":1000,"transactions":9,"vwap":991},"2026-04-20",1.74,1.8,1.73,309900,{"date":1002,"open":991,"high":985,"low":986,"close":999,"change":724,"percent_change":1003,"volume":1004,"transactions":9,"vwap":999},"2026-04-17",-1.7,463000,{"date":1006,"open":794,"high":992,"low":949,"close":985,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":985},"2026-04-16",0.15,9.32,991200,{"date":1011,"open":860,"high":1012,"low":859,"close":967,"change":599,"percent_change":752,"volume":1013,"transactions":9,"vwap":967},"2026-04-15",1.62,384300,{"date":1015,"open":1012,"high":979,"low":963,"close":873,"change":724,"percent_change":699,"volume":1016,"transactions":9,"vwap":873},"2026-04-14",652900,{"date":1018,"open":794,"high":972,"low":1012,"close":1012,"change":698,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1012},"2026-04-13",-1.22,275300,{"date":1022,"open":1023,"high":997,"low":794,"close":794,"change":574,"percent_change":1024,"volume":1025,"transactions":9,"vwap":794},"2026-04-10",1.72,-4.65,177500,{"date":1027,"open":977,"high":999,"low":979,"close":1023,"change":599,"percent_change":721,"volume":1028,"transactions":9,"vwap":1023},"2026-04-09",282000,{"date":1030,"open":991,"high":998,"low":977,"close":978,"change":389,"percent_change":998,"volume":1031,"transactions":9,"vwap":978},"2026-04-08",258600,{"date":1033,"open":972,"high":978,"low":794,"close":772,"change":112,"percent_change":1034,"volume":1035,"transactions":9,"vwap":772},"2026-04-07",-0.6,248900,{"date":1037,"open":984,"high":992,"low":972,"close":977,"change":789,"percent_change":1038,"volume":1039,"transactions":9,"vwap":977},"2026-04-06",-2.89,265900,{"date":1041,"open":972,"high":1042,"low":972,"close":999,"change":710,"percent_change":1043,"volume":1044,"transactions":9,"vwap":999},"2026-04-02",1.78,0.58,302700,{"date":1046,"open":977,"high":992,"low":977,"close":1023,"change":389,"percent_change":1042,"volume":1047,"transactions":9,"vwap":1023},"2026-04-01",264900,{"date":1049,"open":1012,"high":984,"low":1012,"close":986,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":986},"2026-03-31",0.07,4.32,343700,{"date":1054,"open":772,"high":1023,"low":1012,"close":1012,"change":789,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1012},"2026-03-30",-2.99,391700,{"date":1058,"open":991,"high":991,"low":794,"close":772,"change":823,"percent_change":1059,"volume":1060,"transactions":9,"vwap":772},"2026-03-27",-5.65,517500,{"date":1062,"open":1063,"high":1064,"low":991,"close":992,"change":715,"percent_change":1065,"volume":1066,"transactions":9,"vwap":992},"2026-03-26",1.81,1.83,-3.28,361000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1064,"change":698,"percent_change":73,"volume":937,"transactions":9,"vwap":1064},"2026-03-25",1.89,1.9,1.79,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1074,"change":724,"percent_change":759,"volume":1077,"transactions":9,"vwap":1074},"2026-03-24",1.85,1.88,1.82,259100,{"date":1079,"open":1076,"high":1069,"low":1076,"close":1075,"change":879,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1075},"2026-03-23",5.03,257800,{"date":1083,"open":1084,"high":270,"low":1071,"close":1071,"change":689,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1071},"2026-03-20",1.84,-2.19,505700,{"date":1088,"open":1070,"high":1070,"low":998,"close":1064,"change":574,"percent_change":198,"volume":1089,"transactions":9,"vwap":1064},"2026-03-19",522100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-18",2,1.91,-0.09,-4.5,514900,{"date":1098,"open":467,"high":450,"low":467,"close":1092,"change":608,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1092},"2026-03-17",2.56,302100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":689,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-16",1.97,2.03,1.95,-2.01,437100,{"date":1109,"open":1110,"high":1111,"low":1105,"close":1112,"change":776,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-13",2.04,2.06,1.99,2.05,580200,{"date":1116,"open":1117,"high":1117,"low":1105,"close":1105,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1105},"2026-03-12",2.09,-0.14,-6.7,776800,{"date":1122,"open":1123,"high":1124,"low":1104,"close":1117,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1117},"2026-03-11",2.25,2.27,-0.29,-12.18,761500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-10",2.19,2.49,2.38,0.26,12.26,2090000,{"date":1137,"open":1138,"high":1139,"low":1092,"close":1140,"change":879,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-09",2.01,2.14,2.12,4.43,615300,{"date":1144,"open":450,"high":1110,"low":467,"close":1104,"change":112,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1104},"2026-03-06",-0.49,676800,{"date":1148,"open":1149,"high":1149,"low":1138,"close":1110,"change":1150,"percent_change":959,"volume":1151,"transactions":9,"vwap":1110},"2026-03-05",2.21,-0.17,1294900,{"date":1153,"open":1123,"high":1154,"low":1155,"close":1149,"change":112,"percent_change":1156,"volume":899,"transactions":9,"vwap":1149},"2026-03-04",2.26,2.18,-0.45,{"date":1158,"open":1154,"high":1124,"low":1130,"close":1159,"change":823,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-03",2.22,-4.31,357300,{"date":1163,"open":1164,"high":1165,"low":1130,"close":1166,"change":776,"percent_change":991,"volume":1167,"transactions":9,"vwap":1166},"2026-03-02",2.2,2.33,2.32,626800,{"date":1169,"open":1170,"high":1165,"low":1124,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-27",2.29,2.28,-0.07,-2.98,286400,{"date":1176,"open":1124,"high":1177,"low":1164,"close":1178,"change":879,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-26",2.39,2.35,3.98,553500,{"date":1182,"open":1183,"high":1183,"low":1123,"close":1154,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1154},"2026-02-25",2.46,-0.19,-7.76,812000,{"date":1188,"open":1189,"high":1131,"low":1139,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-24",2.17,2.45,0.29,13.43,2261900,{"date":1195,"open":1140,"high":1189,"low":1196,"close":1197,"change":389,"percent_change":885,"volume":1198,"transactions":9,"vwap":1197},"2026-02-23",2.1,2.16,442400,{"date":1200,"open":1197,"high":1189,"low":1201,"close":1202,"change":689,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-20",2.08,2.13,-1.84,758000,{"date":1206,"open":1117,"high":1164,"low":1111,"close":1189,"change":776,"percent_change":1075,"volume":1207,"transactions":9,"vwap":1189},"2026-02-19",940300,{"date":1209,"open":1201,"high":1210,"low":1211,"close":1202,"change":776,"percent_change":1093,"volume":1212,"transactions":9,"vwap":1202},"2026-02-18",2.15,2.07,280700,{"date":1214,"open":1196,"high":1189,"low":1113,"close":1117,"change":340,"percent_change":340,"volume":1215,"transactions":9,"vwap":1117},"2026-02-17",530200,{"date":1217,"open":1111,"high":1197,"low":1111,"close":1117,"change":776,"percent_change":1105,"volume":1218,"transactions":9,"vwap":1117},"2026-02-13",469700,{"date":1220,"open":1210,"high":1189,"low":1110,"close":1113,"change":823,"percent_change":1024,"volume":1221,"transactions":9,"vwap":1113},"2026-02-12",565800,{"date":1223,"open":1189,"high":1130,"low":1117,"close":1210,"change":724,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1210},"2026-02-11",-1.38,480400,{"date":1227,"open":1104,"high":1159,"low":450,"close":1155,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1155},"2026-02-10",0.13,6.34,959100,{"date":1232,"open":1104,"high":1201,"low":600,"close":1113,"change":599,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1113},"2026-02-09",0.99,440200,{"date":1236,"open":1237,"high":1211,"low":1238,"close":1104,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1104},"2026-02-06",1.93,1.92,0.14,7.41,584800,{"date":1243,"open":1237,"high":1244,"low":1245,"close":1069,"change":715,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1069},"2026-02-05",1.94,1.87,-3.08,792400,{"date":1249,"open":600,"high":600,"low":1069,"close":1105,"change":698,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1105},"2026-02-04",-1.02,465400,{"date":1253,"open":467,"high":1112,"low":1069,"close":1103,"change":389,"percent_change":874,"volume":1254,"transactions":9,"vwap":1103},"2026-02-03",608100,{"date":1256,"open":1103,"high":600,"low":1069,"close":1244,"change":789,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1244},"2026-02-02",-2.51,566200,{"date":1260,"open":1138,"high":1111,"low":1237,"close":1112,"change":789,"percent_change":478,"volume":1261,"transactions":9,"vwap":1112},"2026-01-30",783000,{"date":1263,"open":1113,"high":1211,"low":1112,"close":1110,"change":340,"percent_change":340,"volume":1264,"transactions":9,"vwap":1110},"2026-01-29",591600,{"date":1266,"open":1210,"high":1210,"low":1104,"close":1110,"change":574,"percent_change":690,"volume":1267,"transactions":9,"vwap":1110},"2026-01-28",507900,{"date":1269,"open":1104,"high":1202,"low":1092,"close":1140,"change":879,"percent_change":1141,"volume":1270,"transactions":9,"vwap":1140},"2026-01-27",856800,{"date":1272,"open":1130,"high":1149,"low":450,"close":1104,"change":1150,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1104},"2026-01-26",-7.73,953800,{"date":1276,"open":1170,"high":1277,"low":1197,"close":1164,"change":958,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1164},"2026-01-23",2.31,-5.17,690400,{"date":1281,"open":1164,"high":1282,"low":1164,"close":1166,"change":1007,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1166},"2026-01-22",2.34,6.91,1693800,{"date":1286,"open":1092,"high":1130,"low":1092,"close":1189,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1189},"2026-01-21",0.18,9.05,1546400,{"date":1291,"open":1138,"high":1110,"low":1103,"close":1112,"change":789,"percent_change":478,"volume":1292,"transactions":9,"vwap":1112},"2026-01-20",854300,{"date":1294,"open":1210,"high":1197,"low":450,"close":1110,"change":1094,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1110},"2026-01-16",-4.23,1176300,{"date":1298,"open":1210,"high":1197,"low":1299,"close":1202,"change":698,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1202},"2026-01-15",2.11,-0.93,301000,{"date":1303,"open":1201,"high":1130,"low":1211,"close":1210,"change":886,"percent_change":1304,"volume":1204,"transactions":9,"vwap":1210},"2026-01-14",4.88,{"date":1306,"open":1202,"high":1210,"low":1104,"close":1113,"change":1172,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1113},"2026-01-13",-3.3,777500,{"date":1310,"open":1196,"high":1202,"low":1104,"close":1140,"change":599,"percent_change":511,"volume":1311,"transactions":9,"vwap":1140},"2026-01-12",695900,{"date":1313,"open":1139,"high":1149,"low":1196,"close":1196,"change":689,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1196},"2026-01-09",-1.87,555500,{"date":1317,"open":1197,"high":1130,"low":1140,"close":1139,"change":689,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1139},"2026-01-08",-1.83,599900,{"date":1321,"open":1139,"high":1171,"low":1202,"close":1155,"change":107,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1155},"2026-01-07",2.83,1093700,{"date":1325,"open":1196,"high":1210,"low":1211,"close":1140,"change":599,"percent_change":511,"volume":1326,"transactions":9,"vwap":1140},"2026-01-06",553800,{"date":1328,"open":1140,"high":1197,"low":1111,"close":1196,"change":710,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1196},"2026-01-05",0.48,822200,{"date":1332,"open":1092,"high":1117,"low":1103,"close":1117,"change":836,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1117},"2026-01-02",5.56,600900,{"date":1336,"open":1138,"high":450,"low":467,"close":600,"change":789,"percent_change":767,"volume":1337,"transactions":9,"vwap":600},"2025-12-31",995400,{"date":1339,"open":1117,"high":1117,"low":1138,"close":1104,"change":715,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1104},"2025-12-30",-2.87,944300,{"date":1343,"open":1210,"high":1159,"low":1211,"close":1117,"change":1094,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1117},"2025-12-29",-4.13,812800,{"date":1347,"open":1159,"high":1348,"low":1197,"close":1155,"change":789,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1155},"2025-12-26",2.24,-2.24,539400,{"date":1352,"open":1164,"high":1348,"low":1189,"close":1353,"change":389,"percent_change":834,"volume":1354,"transactions":9,"vwap":1353},"2025-12-24",2.23,416400,{"date":1356,"open":1166,"high":1166,"low":1210,"close":1164,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1164},"2025-12-23",-0.18,-7.56,1634000,{"date":1361,"open":1164,"high":1362,"low":1130,"close":1132,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1132},"2025-12-22",2.47,0.2,9.17,1746900,{"date":1367,"open":1131,"high":1368,"low":1196,"close":1155,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1155},"2025-12-19",2.63,-0.67,-23.51,4751800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":340,"percent_change":340,"volume":1378,"transactions":9,"vwap":1377},"2025-12-18",2.9,2.97,2.84,2.85,709000,{"date":1380,"open":1375,"high":1375,"low":1377,"close":1377,"change":574,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1377},"2025-12-17",-2.73,581900,{"date":1384,"open":1385,"high":1375,"low":1386,"close":1387,"change":1228,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-16",2.82,2.77,2.93,4.64,710400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":740,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-15",2.98,2.99,2.79,2.8,-4.44,817700,{"date":1399,"open":1400,"high":894,"low":1387,"close":1387,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1387},"2025-12-12",3.16,-0.22,-6.98,860500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":944,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-11",3.23,3.32,3.14,3.15,-3.37,652200,{"date":1413,"open":1406,"high":1414,"low":1415,"close":1416,"change":599,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-10",3.29,3.19,3.26,0.62,568300,{"date":1420,"open":894,"high":1421,"low":1409,"close":1422,"change":776,"percent_change":753,"volume":1423,"transactions":9,"vwap":1422},"2025-12-09",3.28,3.24,665300,{"date":1425,"open":1415,"high":1416,"low":1426,"close":894,"change":710,"percent_change":1427,"volume":1428,"transactions":9,"vwap":894},"2025-12-08",3.13,0.31,498700,{"date":1430,"open":1431,"high":1432,"low":1409,"close":1415,"change":740,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1415},"2025-12-05",3.3,3.38,-3.92,869300,{"date":1436,"open":81,"high":1437,"low":1438,"close":1407,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1407},"2025-12-04",3.35,3.06,0.22,7.1,1102400,{"date":1443,"open":1444,"high":1445,"low":1374,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-03",2.92,3.11,3.1,0.21,7.27,719400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1118,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-02",3.04,3.07,2.88,2.89,-4.62,804900,{"date":1459,"open":1460,"high":1406,"low":1461,"close":1462,"change":1401,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-01",3.21,3.01,3.03,-6.77,865300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1118,"percent_change":1344,"volume":1470,"transactions":9,"vwap":1469},"2025-11-28",3.4,3.44,3.25,846300,{"date":1472,"open":1438,"high":777,"low":1473,"close":1474,"change":152,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-26",2.95,3.39,11.51,2183400,{"date":1478,"open":1406,"high":1469,"low":1462,"close":1452,"change":1239,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1452},"2025-11-25",4.83,2009900,{"date":1482,"open":1374,"high":847,"low":1377,"close":1374,"change":389,"percent_change":550,"volume":1483,"transactions":9,"vwap":1374},"2025-11-24",1396900,{"date":1485,"open":1454,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-21",3.05,2.74,2.87,0.24,9.13,1907600,{"date":1493,"open":1494,"high":1455,"low":1495,"close":1368,"change":958,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1368},"2025-11-20",2.81,2.61,-4.36,1299400,{"date":1499,"open":1386,"high":1376,"low":1500,"close":1501,"change":689,"percent_change":940,"volume":1502,"transactions":9,"vwap":1501},"2025-11-19",2.73,2.75,653400,{"date":1504,"open":1505,"high":1377,"low":1500,"close":1394,"change":710,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1394},"2025-11-18",2.78,0.36,515100,{"date":1509,"open":1510,"high":1322,"low":1511,"close":1505,"change":599,"percent_change":217,"volume":1512,"transactions":9,"vwap":1505},"2025-11-17",2.71,2.65,882100,{"date":1514,"open":1376,"high":1473,"low":1501,"close":1515,"change":1357,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-11-14",2.76,-6.12,878000,{"date":1519,"open":1426,"high":894,"low":1374,"close":847,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":847},"2025-11-13",-0.32,-9.82,1254100,{"date":1524,"open":1426,"high":1431,"low":1444,"close":1416,"change":1007,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1416},"2025-11-12",4.82,1763000,{"date":1528,"open":1529,"high":1529,"low":1375,"close":1445,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1445},"2025-11-11",3.12,0.08,2.64,671300,{"date":1534,"open":1452,"high":1446,"low":1455,"close":1462,"change":1050,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1462},"2025-11-10",2.36,760700,{"date":1538,"open":1488,"high":1375,"low":1394,"close":1539,"change":340,"percent_change":340,"volume":1540,"transactions":9,"vwap":1539},"2025-11-07",2.96,817200,{"date":1542,"open":1462,"high":1438,"low":1374,"close":1539,"change":1094,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1539},"2025-11-06",-2.95,720600,{"date":1546,"open":1375,"high":1486,"low":1444,"close":1486,"change":879,"percent_change":1452,"volume":1547,"transactions":9,"vwap":1486},"2025-11-05",867600,{"date":1549,"open":1529,"high":1409,"low":1539,"close":1539,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1539},"2025-11-04",-0.23,-7.21,851600,{"date":1554,"open":1431,"high":1407,"low":1486,"close":1415,"change":1172,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1415},"2025-11-03",-2.15,948700,{"date":1558,"open":1421,"high":1407,"low":1445,"close":1416,"change":698,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1416},"2025-10-31",-0.61,1448500,{"date":1562,"open":1467,"high":1563,"low":1564,"close":1421,"change":1118,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1421},"2025-10-30",3.51,3.27,-4.09,892000,{"date":1568,"open":1569,"high":1570,"low":1437,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-29",3.54,3.56,3.42,-0.16,-4.47,1569700,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1401,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-10-28",3.81,3.58,-5.79,972200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":599,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-27",3.78,3.94,3.7,3.8,0.53,1198100,{"date":1590,"open":1591,"high":1592,"low":564,"close":1583,"change":740,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1583},"2025-10-24",3.97,4.01,-3.32,1728900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1447,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-23",3.72,3.95,3.66,3.91,5.68,2308700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1585,"change":1608,"percent_change":824,"volume":1609,"transactions":9,"vwap":1585},"2025-10-22",3.96,4.02,3.62,-0.28,2768000,{"date":1611,"open":1612,"high":1612,"low":1600,"close":1179,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1179},"2025-10-21",4.42,-0.43,-9.75,2570100,{"date":1617,"open":1618,"high":1619,"low":936,"close":1620,"change":836,"percent_change":1099,"volume":1621,"transactions":9,"vwap":1620},"2025-10-20",4.38,4.69,4.41,1577100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1401,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-17",4.46,4.52,4.25,4.3,-4.87,2908100,{"date":1631,"open":1632,"high":25,"low":1633,"close":1625,"change":958,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1625},"2025-10-16",4.73,4.37,-2.59,4186500,{"date":1637,"open":1638,"high":1639,"low":936,"close":1388,"change":1447,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1388},"2025-10-15",4.5,4.68,4.74,4154800,{"date":1643,"open":1644,"high":1625,"low":1645,"close":1141,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1141},"2025-10-14",4.04,3.88,0.33,8.05,3198900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1506,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-13",3.86,4.1,3.82,9.63,2103800,{"date":1657,"open":1626,"high":1658,"low":1659,"close":1660,"change":1156,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-10",4.28,3.71,3.74,-10.74,4137400,{"date":1664,"open":1592,"high":1665,"low":1666,"close":1667,"change":1447,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-09",4.2,3.93,4.19,5.28,5083000,{"date":1671,"open":1468,"high":1672,"low":1673,"close":1179,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1179},"2025-10-08",3.99,3.43,0.56,16.37,4522500,{"date":1678,"open":1679,"high":1680,"low":1474,"close":1571,"change":429,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1571},"2025-10-07",3.53,3.61,-4.2,1303800,{"date":1684,"open":1583,"high":1685,"low":1569,"close":1686,"change":715,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-10-06",3.84,3.57,-1.65,3659400,{"date":1690,"open":1691,"high":564,"low":1673,"close":1692,"change":1363,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-03",3.47,3.63,5.83,3904100,{"date":1696,"open":1697,"high":1698,"low":1408,"close":1673,"change":553,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1673},"2025-10-02",3.22,3.49,7.19,2953700,{"date":1702,"open":1455,"high":1431,"low":1454,"close":894,"change":1191,"percent_change":1703,"volume":1704,"transactions":9,"vwap":894},"2025-10-01",9.97,3374900,{"date":1706,"open":1529,"high":1408,"low":1707,"close":1708,"change":1550,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-30",2.86,2.91,-7.32,2637000,{"date":1712,"open":1452,"high":1400,"low":1377,"close":1408,"change":1007,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1408},"2025-09-29",5.02,2478000,{"date":1716,"open":1453,"high":1421,"low":1455,"close":1393,"change":944,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1393},"2025-09-26",-3.55,2722100,{"date":1720,"open":1400,"high":1437,"low":1721,"close":1446,"change":1572,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1446},"2025-09-25",3.02,-4.91,4080400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1416,"change":429,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1416},"2025-09-24",3.31,3.59,3.08,-4.4,9275100,{"date":1732,"open":1733,"high":1599,"low":1734,"close":1735,"change":697,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-23",2.7,2.54,3.41,46.98,45720700,{"date":1739,"open":1171,"high":1740,"low":1154,"close":1166,"change":776,"percent_change":991,"volume":1741,"transactions":9,"vwap":1166},"2025-09-22",2.44,13517900,{"date":1743,"open":1744,"high":1282,"low":1123,"close":1171,"change":112,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1171},"2025-09-19",2.3,-0.44,1293300,{"date":1748,"open":1299,"high":1535,"low":1196,"close":1170,"change":1447,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1170},"2025-09-18",10.1,2107900,{"date":1752,"open":1196,"high":1197,"low":1111,"close":1201,"change":112,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1201},"2025-09-17",-0.48,604500,{"date":1756,"open":1201,"high":1196,"low":1111,"close":1117,"change":710,"percent_change":1329,"volume":1757,"transactions":9,"vwap":1117},"2025-09-16",328300,{"date":1759,"open":1140,"high":1139,"low":1110,"close":1201,"change":724,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1201},"2025-09-15",-1.42,594500,{"date":1763,"open":1210,"high":1197,"low":1117,"close":1299,"change":789,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1299},"2025-09-12",-2.31,520100,{"date":1767,"open":1299,"high":1130,"low":1196,"close":1197,"change":107,"percent_change":1707,"volume":1768,"transactions":9,"vwap":1197},"2025-09-11",480300,{"date":1770,"open":1210,"high":1189,"low":1196,"close":1196,"change":574,"percent_change":583,"volume":1771,"transactions":9,"vwap":1196},"2025-09-10",528300,{"date":1773,"open":1139,"high":1164,"low":1202,"close":1155,"change":776,"percent_change":1245,"volume":1774,"transactions":9,"vwap":1155},"2025-09-09",405000,{"date":1776,"open":1189,"high":1130,"low":1140,"close":1139,"change":698,"percent_change":1300,"volume":1777,"transactions":9,"vwap":1139},"2025-09-08",406500,{"date":1779,"open":1139,"high":1130,"low":1202,"close":1197,"change":710,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1197},"2025-09-05",0.47,319400,{"date":1783,"open":1149,"high":1159,"low":1140,"close":1210,"change":715,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1210},"2025-09-04",-2.71,487300,{"date":1787,"open":1154,"high":1277,"low":1130,"close":1149,"change":715,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1149},"2025-09-03",-2.64,479900,{"date":1791,"open":1123,"high":1535,"low":1353,"close":1124,"change":112,"percent_change":1745,"volume":1792,"transactions":9,"vwap":1124},"2025-09-02",582600,{"date":1794,"open":1132,"high":1177,"low":1171,"close":1171,"change":823,"percent_change":1681,"volume":1795,"transactions":9,"vwap":1171},"2025-08-29",386200,{"date":1797,"open":1277,"high":1798,"low":1154,"close":1132,"change":1050,"percent_change":1462,"volume":1799,"transactions":9,"vwap":1132},"2025-08-28",2.4,528900,{"date":1801,"open":1348,"high":1282,"low":1159,"close":1277,"change":107,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1277},"2025-08-27",2.67,634100,{"date":1805,"open":1197,"high":1124,"low":1210,"close":1123,"change":879,"percent_change":898,"volume":1806,"transactions":9,"vwap":1123},"2025-08-26",625000,{"date":1808,"open":1164,"high":1159,"low":1197,"close":1197,"change":689,"percent_change":705,"volume":1809,"transactions":9,"vwap":1197},"2025-08-25",640100,{"date":1811,"open":1197,"high":1353,"low":1210,"close":1164,"change":608,"percent_change":1165,"volume":1812,"transactions":9,"vwap":1164},"2025-08-22",468000,{"date":1814,"open":1139,"high":1197,"low":1299,"close":1210,"change":710,"percent_change":1780,"volume":1815,"transactions":9,"vwap":1210},"2025-08-21",316300,{"date":1817,"open":1155,"high":1130,"low":1140,"close":1139,"change":789,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1139},"2025-08-20",-2.28,444700,{"date":1821,"open":1171,"high":1166,"low":1189,"close":1130,"change":574,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1130},"2025-08-19",-3.52,647000,{"date":1825,"open":1178,"high":1177,"low":1154,"close":1124,"change":1172,"percent_change":1055,"volume":1826,"transactions":9,"vwap":1124},"2025-08-18",869900,{"date":1828,"open":1132,"high":1798,"low":1166,"close":1282,"change":1172,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1282},"2025-08-15",-2.9,618300,{"date":1832,"open":1164,"high":1833,"low":1164,"close":1834,"change":1228,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-14",2.43,2.41,5.7,978200,{"date":1838,"open":1171,"high":1178,"low":1154,"close":1171,"change":689,"percent_change":640,"volume":1839,"transactions":9,"vwap":1171},"2025-08-13",910000,{"date":1841,"open":1123,"high":1132,"low":1210,"close":1166,"change":1050,"percent_change":1445,"volume":1842,"transactions":9,"vwap":1166},"2025-08-12",875200,{"date":1844,"open":1189,"high":1170,"low":1210,"close":1123,"change":1050,"percent_change":1460,"volume":1845,"transactions":9,"vwap":1123},"2025-08-11",773700,{"date":1847,"open":1353,"high":1348,"low":1139,"close":1155,"change":112,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1155},"2025-08-08",-0.46,559300,{"date":1851,"open":1535,"high":1852,"low":1155,"close":1130,"change":429,"percent_change":1853,"volume":863,"transactions":9,"vwap":1130},"2025-08-07",2.42,-6.41,{"date":1855,"open":1852,"high":1740,"low":1277,"close":1282,"change":823,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1282},"2025-08-06",-4.1,700900,{"date":1859,"open":1170,"high":1860,"low":1171,"close":1740,"change":1007,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1740},"2025-08-05",2.53,6.55,1260200,{"date":1864,"open":1210,"high":1177,"low":1210,"close":1170,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1170},"2025-08-04",0.17,8.02,1590700,{"date":1869,"open":1196,"high":1189,"low":1113,"close":1140,"change":599,"percent_change":511,"volume":1870,"transactions":9,"vwap":1140},"2025-08-01",549900,{"date":1872,"open":1197,"high":1149,"low":1196,"close":1196,"change":715,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1196},"2025-07-31",-2.78,629300,{"date":1876,"open":1348,"high":1124,"low":1210,"close":1197,"change":789,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1197},"2025-07-30",-2.26,477800,{"date":1880,"open":1798,"high":1852,"low":1130,"close":1149,"change":1150,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1149},"2025-07-29",-7.14,833300,{"date":1884,"open":1178,"high":1131,"low":1282,"close":1132,"change":389,"percent_change":906,"volume":1885,"transactions":9,"vwap":1132},"2025-07-28",710900,{"date":1887,"open":1860,"high":1888,"low":1165,"close":1178,"change":1150,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1178},"2025-07-25",2.55,-6.75,827400,{"date":1892,"open":1802,"high":1802,"low":1362,"close":1893,"change":1357,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-24",2.52,-6.67,1099900,{"date":1897,"open":1898,"high":1899,"low":1860,"close":1733,"change":1900,"percent_change":96,"volume":1901,"transactions":9,"vwap":1733},"2025-07-23",2.6,2.72,0.12,1289800,{"date":1903,"open":1744,"high":1898,"low":1744,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-07-22",2.58,0.28,12.17,1332900,{"date":1909,"open":1159,"high":1535,"low":1164,"close":1744,"change":879,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1744},"2025-07-21",4.07,762900,{"date":1913,"open":1196,"high":1535,"low":1196,"close":1149,"change":836,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1149},"2025-07-18",5.24,1551900,{"date":1917,"open":1211,"high":1202,"low":1110,"close":1196,"change":389,"percent_change":822,"volume":1918,"transactions":9,"vwap":1196},"2025-07-17",667100,{"date":1920,"open":1201,"high":1299,"low":1110,"close":1211,"change":710,"percent_change":53,"volume":1921,"transactions":9,"vwap":1211},"2025-07-16",498300,{"date":1923,"open":1197,"high":1130,"low":1110,"close":1111,"change":823,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1111},"2025-07-15",-4.63,614400,{"date":1927,"open":1202,"high":1149,"low":1202,"close":1197,"change":389,"percent_change":885,"volume":1928,"transactions":9,"vwap":1197},"2025-07-14",677300,{"date":1930,"open":1210,"high":1155,"low":1299,"close":1202,"change":724,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1202},"2025-07-11",-1.39,394300,{"date":1934,"open":1155,"high":1149,"low":1202,"close":1197,"change":724,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1197},"2025-07-10",-1.37,626400,{"date":1938,"open":1196,"high":1353,"low":1117,"close":1130,"change":836,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1130},"2025-07-09",5.29,1135300,{"date":1942,"open":1244,"high":1299,"low":1244,"close":1201,"change":1007,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1201},"2025-07-08",7.77,1016700,{"date":1946,"open":1092,"high":1104,"low":1093,"close":1237,"change":574,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1237},"2025-07-07",-3.98,749200,{"date":1950,"open":450,"high":1113,"low":1112,"close":1138,"change":340,"percent_change":340,"volume":1812,"transactions":9,"vwap":1138},"2025-07-03",{"date":1952,"open":270,"high":1110,"low":270,"close":1138,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1138},"2025-07-02",0.16,8.65,1292600,{"date":1957,"open":998,"high":1070,"low":985,"close":1074,"change":776,"percent_change":1149,"volume":1958,"transactions":9,"vwap":1074},"2025-07-01",1240600,{"date":1960,"open":1063,"high":1070,"low":998,"close":1063,"change":107,"percent_change":1673,"volume":1961,"transactions":9,"vwap":1063},"2025-06-30",1076400,{"date":1963,"open":1084,"high":1074,"low":991,"close":991,"change":574,"percent_change":1964,"volume":1965,"transactions":9,"vwap":991},"2025-06-27",-4.37,5992400,{"date":1967,"open":1074,"high":1245,"low":1076,"close":1064,"change":698,"percent_change":73,"volume":1968,"transactions":9,"vwap":1064},"2025-06-26",941300,{"date":1970,"open":1105,"high":1105,"low":1064,"close":1074,"change":1094,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1074},"2025-06-25",-4.64,694800,{"date":1974,"open":1069,"high":1105,"low":1075,"close":1244,"change":608,"percent_change":1511,"volume":1975,"transactions":9,"vwap":1244},"2025-06-24",485100,{"date":1977,"open":600,"high":1112,"low":1074,"close":1069,"change":823,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1069},"2025-06-23",-5.03,1132400,{"date":1981,"open":1117,"high":1117,"low":1112,"close":1112,"change":574,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1112},"2025-06-20",-3.86,1068300,{"date":1985,"open":1201,"high":1196,"low":1113,"close":1211,"change":340,"percent_change":340,"volume":1986,"transactions":9,"vwap":1211},"2025-06-18",580900,{"date":1988,"open":1113,"high":1189,"low":1113,"close":1211,"change":599,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1211},"2025-06-17",0.98,728600,{"date":1992,"open":1113,"high":1201,"low":1138,"close":1113,"change":340,"percent_change":340,"volume":1993,"transactions":9,"vwap":1113},"2025-06-16",606800,{"date":1995,"open":1117,"high":1196,"low":450,"close":1113,"change":1172,"percent_change":1307,"volume":1996,"transactions":9,"vwap":1113},"2025-06-13",565900,{"date":1998,"open":1111,"high":1189,"low":1111,"close":1140,"change":389,"percent_change":828,"volume":1999,"transactions":9,"vwap":1140},"2025-06-12",777700,{"date":2001,"open":1189,"high":1155,"low":450,"close":1117,"change":574,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1117},"2025-06-11",-3.69,1325000,{"date":2005,"open":1210,"high":1123,"low":1139,"close":1189,"change":599,"percent_change":185,"volume":2006,"transactions":9,"vwap":1189},"2025-06-10",892200,{"date":2008,"open":1159,"high":1348,"low":1140,"close":1210,"change":689,"percent_change":1318,"volume":2009,"transactions":9,"vwap":1210},"2025-06-09",724800,{"date":2011,"open":1139,"high":1124,"low":1202,"close":1130,"change":1050,"percent_change":1431,"volume":2012,"transactions":9,"vwap":1130},"2025-06-06",1063200,{"date":2014,"open":1210,"high":1210,"low":1117,"close":1140,"change":724,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1140},"2025-06-05",-1.4,556800,{"date":2018,"open":1197,"high":1149,"low":1202,"close":1210,"change":112,"percent_change":1848,"volume":2019,"transactions":9,"vwap":1210},"2025-06-04",680700,{"date":2021,"open":1202,"high":1197,"low":1117,"close":1197,"change":389,"percent_change":885,"volume":2022,"transactions":9,"vwap":1197},"2025-06-03",550300,{"date":2024,"open":1104,"high":1189,"low":1104,"close":1202,"change":1900,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1202},"2025-06-02",5.97,998900,{"date":2028,"open":1092,"high":1110,"low":467,"close":1138,"change":724,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1138},"2025-05-30",-1.47,659400,{"date":2032,"open":1140,"high":1139,"low":1104,"close":1110,"change":715,"percent_change":993,"volume":2033,"transactions":9,"vwap":1110},"2025-05-29",984800,{"date":2035,"open":1140,"high":1189,"low":1111,"close":1196,"change":724,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1196},"2025-05-28",-1.41,1000500,{"date":2039,"open":1140,"high":1159,"low":1211,"close":1202,"change":599,"percent_change":511,"volume":2040,"transactions":9,"vwap":1202},"2025-05-27",1285700,{"date":2042,"open":1113,"high":1202,"low":1110,"close":1299,"change":112,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1299},"2025-05-23",-0.47,941500,{"date":2046,"open":1113,"high":1210,"low":450,"close":1140,"change":1050,"percent_change":1735,"volume":2047,"transactions":9,"vwap":1140},"2025-05-22",1156200,{"date":2049,"open":1149,"high":1159,"low":1110,"close":1113,"change":1184,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1113},"2025-05-21",-8.48,1950500,{"date":2053,"open":1211,"high":1170,"low":1113,"close":1348,"change":1865,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1348},"2025-05-20",8.21,2188300,{"date":2057,"open":1299,"high":1299,"low":1103,"close":1211,"change":698,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1211},"2025-05-19",-0.96,1713600,{"date":2061,"open":1201,"high":1166,"low":1138,"close":1117,"change":776,"percent_change":1105,"volume":2062,"transactions":9,"vwap":1117},"2025-05-16",4271100,{"date":2064,"open":1069,"high":1111,"low":1076,"close":1113,"change":1865,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1113},"2025-05-15",9.04,1733600,{"date":2068,"open":270,"high":1105,"low":1076,"close":1075,"change":599,"percent_change":704,"volume":2069,"transactions":9,"vwap":1075},"2025-05-14",1061600,{"date":2071,"open":1074,"high":1070,"low":1042,"close":270,"change":389,"percent_change":794,"volume":2072,"transactions":9,"vwap":270},"2025-05-13",971400,{"date":2074,"open":1076,"high":1245,"low":1071,"close":1064,"change":107,"percent_change":1474,"volume":2075,"transactions":9,"vwap":1064},"2025-05-12",1049200,{"date":2077,"open":986,"high":1074,"low":772,"close":992,"change":1050,"percent_change":2078,"volume":2079,"transactions":9,"vwap":992},"2025-05-09",4.12,1154500,{"date":2081,"open":874,"high":978,"low":859,"close":978,"change":1239,"percent_change":2082,"volume":2083,"transactions":9,"vwap":978},"2025-05-08",8.97,902200,{"date":2085,"open":874,"high":963,"low":872,"close":866,"change":608,"percent_change":1726,"volume":2086,"transactions":9,"vwap":866},"2025-05-07",591400,{"date":2088,"open":949,"high":949,"low":822,"close":872,"change":1094,"percent_change":2089,"volume":2090,"transactions":9,"vwap":872},"2025-05-06",-5.62,674000,{"date":2092,"open":1012,"high":794,"low":963,"close":860,"change":112,"percent_change":2093,"volume":2094,"transactions":9,"vwap":860},"2025-05-05",-0.62,475900,{"date":2096,"open":794,"high":772,"low":860,"close":967,"change":112,"percent_change":2093,"volume":2097,"transactions":9,"vwap":967},"2025-05-02",435100,{"date":2099,"open":949,"high":754,"low":859,"close":1012,"change":107,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1012},"2025-05-01",3.85,725600,{"date":2103,"open":859,"high":873,"low":867,"close":866,"change":340,"percent_change":340,"volume":2104,"transactions":9,"vwap":866},"2025-04-30",633400,{"date":2106,"open":949,"high":794,"low":866,"close":866,"change":724,"percent_change":2107,"volume":2108,"transactions":9,"vwap":866},"2025-04-29",-1.89,470600,{"date":2110,"open":754,"high":979,"low":866,"close":873,"change":599,"percent_change":788,"volume":2111,"transactions":9,"vwap":873},"2025-04-28",729200,{"date":2113,"open":972,"high":972,"low":866,"close":963,"change":1094,"percent_change":2114,"volume":1345,"transactions":9,"vwap":963},"2025-04-25",-5.42,{"date":2116,"open":772,"high":978,"low":860,"close":972,"change":340,"percent_change":340,"volume":2117,"transactions":9,"vwap":972},"2025-04-24",859300,{"date":2119,"open":794,"high":999,"low":963,"close":972,"change":1050,"percent_change":2120,"volume":2121,"transactions":9,"vwap":972},"2025-04-23",4.4,1168300,{"date":179,"open":835,"high":967,"low":821,"close":873,"change":1953,"percent_change":2123,"volume":2124,"transactions":9,"vwap":873},11.19,1192700]