[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIO":3,"homepage-market-summary":31,"stock-historical-IBIO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBIO","2026-10-05",{"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},"iBio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","iBio Inc is a clinical-stage biotechnology company using Artificial Intelligence (AI) for the development of hard-to-drug precision antibodies for obesity, cardiometabolic, and cardiopulmonary diseases. Its product candidate pipeline includes IBIO-610, a monoclonal antibody designed to block Activin E; IBIO-800, a bispecific antibody program targeting myostatin, growth differentiation factor 11 (GDF11), and Activin A; IBIO-600; Amylin Antibody; and Target 4, in different stages of development, being developed as potential therapies for obesity and cardiometabolic disease. The company operates as one reportable segment, which is that of a biotechnology company leveraging AI and ML for the development of hard-to-drug precision antibodies.","23","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.12,1.14,1.18,1.08,1.125,-0.005,-0.44,1123506.596768,3600,1.1276,3.82,0.77999997,2674701.8217608286,11.2,4560,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":102,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2421654,883903857.261968,47.37,"2025-04-23",[183,184,193,203,212,220,227,236,245,255,266,275,283,291,297,302,308,315,323,331,337,343,349,357,365,372,381,391,399,407,415,421,429,437,442,450,456,462,469,476,483,490,496,503,509,514,519,526,532,538,543,549,554,561,567,573,577,582,586,589,594,600,604,610,616,622,630,635,639,646,653,657,662,667,671,676,681,687,691,694,698,702,707,713,721,727,734,740,745,750,756,761,766,771,777,781,785,789,793,797,801,805,809,813,817,822,825,829,833,837,841,845,848,852,856,861,866,871,876,881,887,893,897,902,907,914,919,924,928,932,936,940,943,947,952,956,963,968,971,978,985,992,998,1004,1010,1016,1021,1027,1035,1043,1047,1052,1059,1067,1075,1080,1085,1089,1093,1096,1100,1105,1109,1113,1119,1122,1127,1131,1134,1138,1142,1146,1150,1154,1158,1162,1166,1171,1174,1177,1180,1186,1190,1195,1199,1204,1208,1212,1217,1221,1225,1230,1234,1238,1242,1245,1250,1253,1257,1260,1265,1270,1274,1278,1285,1290,1296,1301,1305,1311,1317,1323,1327,1330,1334,1338,1342,1346,1351,1355,1359,1362,1365,1369,1373,1377,1380,1384,1388,1391,1396,1399,1402,1405,1409,1413,1417,1421,1426,1432,1436,1443,1448,1452,1457,1462,1465,1469,1474,1477,1480,1484,1488,1491,1495,1499,1503,1506,1509,1513,1517,1520,1524,1528,1530,1534,1540,1546,1551,1556,1560,1563,1566,1569,1573,1576,1579,1582,1586,1589,1593,1597,1601,1606,1612,1615,1619,1625,1630,1636,1640,1643,1647,1651,1657,1661,1666,1670,1675,1679,1683,1686,1690,1693,1696,1699,1702,1705,1708,1712,1716,1720,1723,1726,1730,1733,1736,1740,1744,1747,1751,1754,1758,1761,1765,1769,1772,1776,1780,1784,1788,1791,1795,1799,1803,1806,1810,1813,1817,1821,1825,1828,1831,1835,1838,1842,1845,1848,1852,1855,1859,1862,1865,1869,1872,1875,1879,1883,1887,1892,1895,1898,1902,1906,1910],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":16,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.15,1.065,0.015,1.35,534394.715392,2433,1.1079,{"date":194,"open":18,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.2096,1.1,1.11,-0.07,-5.93,341275.32147,1806,1.1381,{"date":204,"open":205,"high":206,"low":151,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",1.19,1.22,0.01,0.85,229671.093387,1654,1.1911,{"date":213,"open":214,"high":214,"low":215,"close":151,"change":216,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",1.195,1.16,0,236487.702021,1524,1.1714,{"date":221,"open":205,"high":205,"low":186,"close":151,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",-0.02,-1.68,297211.046573,1758,1.1623,{"date":228,"open":229,"high":230,"low":186,"close":205,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",1.23,1.24,-0.01,-0.83,621018.287699,2431,1.1883,{"date":237,"open":238,"high":238,"low":205,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",1.25,1.2,-0.045,-3.61,378016.675971,1995,1.2148,{"date":246,"open":247,"high":248,"low":230,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",1.32,1.348,1.245,-0.085,-6.39,363824.400039,2221,1.2684,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.28,1.3697,1.235,1.33,0.07,5.56,2093406.036286,4538,1.2823,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":222,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",1.29,1.305,1.26,-1.56,389438.278548,2067,1.2811,{"date":276,"open":270,"high":277,"low":230,"close":257,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",1.2999,0.03,2.4,445362.032336,1448,1.2716,{"date":284,"open":238,"high":285,"low":286,"close":238,"change":261,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",1.3099,1.21,5.93,2090481.28446,3015,1.2508,{"date":292,"open":205,"high":239,"low":151,"close":18,"change":231,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",-0.84,407174.477913,2253,1.1835,{"date":298,"open":239,"high":206,"low":151,"close":205,"change":231,"percent_change":232,"volume":299,"transactions":300,"vwap":301},"2026-09-15",375723.367138,1956,1.1901,{"date":303,"open":229,"high":229,"low":239,"close":239,"change":21,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",-0.41,323717.701605,1336,1.2165,{"date":309,"open":230,"high":230,"low":239,"close":310,"change":222,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",1.205,-1.63,184893.048225,1511,1.2215,{"date":316,"open":270,"high":270,"low":206,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",1.225,-0.035,-2.78,309089.180663,1466,1.234,{"date":324,"open":325,"high":325,"low":238,"close":270,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.3,-0.04,-3.08,410928.565462,1884,1.2768,{"date":332,"open":137,"high":247,"low":257,"close":325,"change":231,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",-0.76,191782.999128,1030,1.3053,{"date":338,"open":268,"high":260,"low":257,"close":137,"change":207,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",0.77,265443.878978,1332,1.3145,{"date":344,"open":247,"high":345,"low":268,"close":325,"change":231,"percent_change":333,"volume":346,"transactions":347,"vwap":348},"2026-09-03",1.3477,354194.942759,1810,1.3025,{"date":350,"open":270,"high":351,"low":270,"close":137,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",1.335,0.05,3.97,309680.002415,1214,1.3042,{"date":358,"open":359,"high":325,"low":360,"close":270,"change":231,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",1.27,1.2101,-0.79,2233662.53275,2997,1.2575,{"date":366,"open":74,"high":74,"low":238,"close":359,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",-0.09,-6.62,875831.214731,3511,1.3143,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":326,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",1.42,1.34,1.36,-2.86,521248.801663,2370,1.3665,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",1.43,1.46,1.4,-0.03,-2.1,376759.342326,2004,1.4185,{"date":392,"open":393,"high":393,"low":394,"close":383,"change":326,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",1.47,1.4296,-2.72,259165.82339,1748,1.4451,{"date":400,"open":401,"high":402,"low":401,"close":393,"change":352,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-25",1.41,1.48,3.52,436011.204853,2450,1.4585,{"date":408,"open":409,"high":409,"low":410,"close":374,"change":231,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",1.45,1.3709,-0.7,514909.077228,1935,1.3988,{"date":416,"open":384,"high":417,"low":374,"close":383,"change":326,"percent_change":395,"volume":418,"transactions":419,"vwap":420},"2026-08-21",1.5002,755205.129935,3202,1.4635,{"date":422,"open":393,"high":423,"low":424,"close":393,"change":222,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",1.5,1.44,-1.34,1975001.280209,4978,1.4652,{"date":430,"open":393,"high":423,"low":374,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",1.49,0.04,2.76,837253.678277,3246,1.452,{"date":438,"open":409,"high":393,"low":385,"close":409,"change":216,"percent_change":216,"volume":439,"transactions":440,"vwap":441},"2026-08-18",2794041.023344,4602,1.4372,{"date":443,"open":409,"high":444,"low":445,"close":409,"change":446,"percent_change":385,"volume":447,"transactions":448,"vwap":449},"2026-08-17",1.475,1.4226,0.02,587618.424851,3736,1.4535,{"date":451,"open":452,"high":424,"low":375,"close":383,"change":278,"percent_change":453,"volume":454,"transactions":455,"vwap":385},"2026-08-14",1.38,2.14,521250.849353,4352,{"date":457,"open":402,"high":402,"low":452,"close":385,"change":198,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",-4.76,507347.685394,2491,1.417,{"date":463,"open":393,"high":464,"low":465,"close":393,"change":216,"percent_change":216,"volume":466,"transactions":467,"vwap":468},"2026-08-12",1.54,1.455,589470.53115,5485,1.4905,{"date":470,"open":401,"high":471,"low":74,"close":393,"change":261,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",1.505,5,373150.650637,2426,1.446,{"date":477,"open":401,"high":383,"low":478,"close":385,"change":231,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",1.39,-0.71,478548.318128,3126,1.401,{"date":484,"open":385,"high":485,"low":486,"close":401,"change":446,"percent_change":424,"volume":487,"transactions":488,"vwap":489},"2026-08-07",1.425,1.375,435933.363439,2988,1.3968,{"date":491,"open":385,"high":492,"low":376,"close":478,"change":231,"percent_change":479,"volume":493,"transactions":494,"vwap":495},"2026-08-06",1.4119,423125.443461,3722,1.3827,{"date":497,"open":384,"high":402,"low":478,"close":385,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",-0.06,-4.11,301643.719486,2541,1.4161,{"date":504,"open":384,"high":431,"low":424,"close":384,"change":432,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-04",2.82,485793.985926,3884,1.4716,{"date":510,"open":424,"high":424,"low":452,"close":374,"change":446,"percent_change":383,"volume":511,"transactions":512,"vwap":513},"2026-08-03",468799.618178,4158,1.4201,{"date":515,"open":401,"high":393,"low":375,"close":385,"change":207,"percent_change":112,"volume":516,"transactions":517,"vwap":518},"2026-07-31",727706.824697,5144,1.4104,{"date":520,"open":376,"high":521,"low":189,"close":478,"change":278,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",1.415,2.21,422264.667051,2844,1.3905,{"date":527,"open":478,"high":401,"low":268,"close":376,"change":386,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-29",-2.16,802748.689448,4489,1.3506,{"date":533,"open":409,"high":409,"low":260,"close":478,"change":498,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",-4.14,1013400.181698,5284,1.3848,{"date":539,"open":424,"high":393,"low":189,"close":409,"change":446,"percent_change":385,"volume":540,"transactions":541,"vwap":542},"2026-07-27",1045032.356118,5559,1.4199,{"date":544,"open":385,"high":545,"low":137,"close":383,"change":278,"percent_change":453,"volume":546,"transactions":547,"vwap":548},"2026-07-24",1.465,1210729.717949,5552,1.3788,{"date":550,"open":189,"high":401,"low":260,"close":385,"change":446,"percent_change":409,"volume":551,"transactions":552,"vwap":553},"2026-07-23",458089.505384,3561,1.3733,{"date":555,"open":385,"high":556,"low":189,"close":452,"change":386,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",1.4073,-2.13,370362.848692,2265,1.3706,{"date":562,"open":452,"high":374,"low":189,"close":401,"change":432,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",2.92,384731.840264,3470,1.3841,{"date":568,"open":424,"high":424,"low":189,"close":74,"change":231,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-20",-0.72,394897.296722,3020,1.3699,{"date":574,"open":375,"high":424,"low":137,"close":452,"change":278,"percent_change":575,"volume":576,"transactions":9,"vwap":452},"2026-07-17",2.22,602900,{"date":578,"open":383,"high":424,"low":257,"close":189,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":189},"2026-07-16",-0.08,-5.59,1469600,{"date":583,"open":393,"high":423,"low":383,"close":383,"change":231,"percent_change":584,"volume":585,"transactions":9,"vwap":383},"2026-07-15",-0.69,984200,{"date":587,"open":393,"high":402,"low":374,"close":424,"change":231,"percent_change":584,"volume":588,"transactions":9,"vwap":424},"2026-07-14",1109000,{"date":590,"open":402,"high":591,"low":409,"close":409,"change":498,"percent_change":592,"volume":593,"transactions":9,"vwap":409},"2026-07-13",1.56,-3.97,1076300,{"date":595,"open":596,"high":597,"low":383,"close":598,"change":216,"percent_change":216,"volume":599,"transactions":9,"vwap":598},"2026-07-10",1.52,1.53,1.51,894800,{"date":601,"open":596,"high":591,"low":598,"close":598,"change":231,"percent_change":602,"volume":603,"transactions":9,"vwap":598},"2026-07-09",-0.66,1160700,{"date":605,"open":606,"high":607,"low":423,"close":596,"change":198,"percent_change":608,"volume":609,"transactions":9,"vwap":596},"2026-07-08",1.57,1.62,-4.4,1499000,{"date":611,"open":612,"high":612,"low":606,"close":613,"change":386,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-07",1.65,1.59,-1.85,463200,{"date":617,"open":618,"high":619,"low":607,"close":607,"change":498,"percent_change":620,"volume":621,"transactions":9,"vwap":607},"2026-07-06",1.71,1.74,-3.57,467000,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":198,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-02",1.76,1.77,1.66,1.68,-4,762200,{"date":631,"open":624,"high":632,"low":618,"close":633,"change":216,"percent_change":216,"volume":634,"transactions":9,"vwap":633},"2026-07-01",2.11,1.75,5047000,{"date":636,"open":637,"high":633,"low":618,"close":633,"change":446,"percent_change":215,"volume":638,"transactions":9,"vwap":633},"2026-06-30",1.73,440600,{"date":640,"open":626,"high":641,"low":642,"close":637,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":637},"2026-06-29",1.81,1.64,0.06,3.59,1120100,{"date":647,"open":648,"high":627,"low":606,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-26",1.6,1.67,0.08,5.03,1512800,{"date":654,"open":642,"high":612,"low":655,"close":613,"change":386,"percent_change":614,"volume":656,"transactions":9,"vwap":613},"2026-06-25",1.58,371500,{"date":658,"open":627,"high":659,"low":607,"close":607,"change":386,"percent_change":660,"volume":661,"transactions":9,"vwap":607},"2026-06-24",1.69,-1.82,402300,{"date":663,"open":664,"high":633,"low":612,"close":612,"change":367,"percent_change":665,"volume":666,"transactions":9,"vwap":612},"2026-06-23",1.7,-5.17,931000,{"date":668,"open":664,"high":624,"low":627,"close":619,"change":352,"percent_change":669,"volume":670,"transactions":9,"vwap":619},"2026-06-22",2.96,904700,{"date":672,"open":673,"high":637,"low":673,"close":659,"change":132,"percent_change":674,"volume":675,"transactions":9,"vwap":659},"2026-06-18",1.61,5.62,912100,{"date":677,"open":606,"high":678,"low":402,"close":648,"change":352,"percent_change":679,"volume":680,"transactions":9,"vwap":648},"2026-06-17",1.63,3.23,1671100,{"date":682,"open":626,"high":649,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-16",1.55,-0.1,-6.06,1049300,{"date":688,"open":664,"high":624,"low":612,"close":612,"change":326,"percent_change":689,"volume":690,"transactions":9,"vwap":612},"2026-06-15",-2.37,751800,{"date":692,"open":664,"high":624,"low":649,"close":659,"change":446,"percent_change":239,"volume":693,"transactions":9,"vwap":659},"2026-06-12",453600,{"date":695,"open":659,"high":618,"low":642,"close":649,"change":386,"percent_change":696,"volume":697,"transactions":9,"vwap":649},"2026-06-11",-1.76,353400,{"date":699,"open":664,"high":700,"low":612,"close":664,"change":216,"percent_change":216,"volume":701,"transactions":9,"vwap":664},"2026-06-10",1.78,507200,{"date":703,"open":700,"high":704,"low":626,"close":664,"change":386,"percent_change":705,"volume":706,"transactions":9,"vwap":664},"2026-06-09",1.8,-1.73,410000,{"date":708,"open":709,"high":710,"low":637,"close":637,"change":367,"percent_change":711,"volume":712,"transactions":9,"vwap":637},"2026-06-08",1.87,1.89,-4.95,641600,{"date":714,"open":715,"high":716,"low":637,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-05",1.93,2.09,1.82,-0.11,-5.7,2285500,{"date":722,"open":723,"high":724,"low":723,"close":715,"change":132,"percent_change":725,"volume":726,"transactions":9,"vwap":715},"2026-06-04",1.83,2,4.89,854800,{"date":728,"open":729,"high":730,"low":664,"close":731,"change":650,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-03",1.79,1.85,1.84,4.55,725400,{"date":735,"open":710,"high":736,"low":618,"close":624,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":624},"2026-06-02",1.92,-0.13,-6.88,1136800,{"date":741,"open":742,"high":715,"low":717,"close":710,"change":231,"percent_change":743,"volume":744,"transactions":9,"vwap":710},"2026-06-01",1.9,-0.53,524300,{"date":746,"open":736,"high":715,"low":747,"close":742,"change":386,"percent_change":748,"volume":749,"transactions":9,"vwap":742},"2026-05-29",1.88,-1.55,317600,{"date":751,"open":747,"high":752,"low":753,"close":715,"change":352,"percent_change":754,"volume":755,"transactions":9,"vwap":715},"2026-05-28",1.99,1.86,2.66,745300,{"date":757,"open":717,"high":758,"low":717,"close":747,"change":643,"percent_change":759,"volume":760,"transactions":9,"vwap":747},"2026-05-27",1.97,3.3,593000,{"date":762,"open":710,"high":763,"low":704,"close":717,"change":222,"percent_change":764,"volume":765,"transactions":9,"vwap":717},"2026-05-26",1.91,-1.09,1101600,{"date":767,"open":715,"high":724,"low":717,"close":731,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":731},"2026-05-22",-0.05,-2.65,600700,{"date":772,"open":664,"high":773,"low":664,"close":710,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":710},"2026-05-21",1.95,0.19,11.18,1425400,{"date":778,"open":598,"high":619,"low":598,"close":664,"change":168,"percent_change":779,"volume":780,"transactions":9,"vwap":664},"2026-05-20",13.33,734300,{"date":782,"open":374,"high":464,"low":452,"close":423,"change":650,"percent_change":783,"volume":784,"transactions":9,"vwap":423},"2026-05-19",5.63,780000,{"date":786,"open":431,"high":423,"low":385,"close":374,"change":768,"percent_change":787,"volume":788,"transactions":9,"vwap":374},"2026-05-18",-3.4,761700,{"date":790,"open":464,"high":464,"low":409,"close":393,"change":367,"percent_change":791,"volume":792,"transactions":9,"vwap":393},"2026-05-15",-5.77,425600,{"date":794,"open":591,"high":606,"low":598,"close":591,"change":207,"percent_change":795,"volume":796,"transactions":9,"vwap":591},"2026-05-14",0.65,706600,{"date":798,"open":607,"high":607,"low":683,"close":683,"change":498,"percent_change":799,"volume":800,"transactions":9,"vwap":683},"2026-05-13",-3.73,681700,{"date":802,"open":626,"high":649,"low":613,"close":673,"change":768,"percent_change":803,"volume":804,"transactions":9,"vwap":673},"2026-05-12",-3.01,396700,{"date":806,"open":637,"high":619,"low":678,"close":626,"change":768,"percent_change":807,"volume":808,"transactions":9,"vwap":626},"2026-05-11",-2.92,663700,{"date":810,"open":642,"high":633,"low":613,"close":618,"change":261,"percent_change":811,"volume":812,"transactions":9,"vwap":618},"2026-05-08",4.27,1835400,{"date":814,"open":624,"high":729,"low":678,"close":642,"change":737,"percent_change":815,"volume":816,"transactions":9,"vwap":642},"2026-05-07",-7.34,371900,{"date":818,"open":673,"high":700,"low":648,"close":625,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":625},"2026-05-06",0.16,9.94,1923500,{"date":823,"open":673,"high":612,"low":683,"close":673,"change":278,"percent_change":742,"volume":824,"transactions":9,"vwap":673},"2026-05-05",796700,{"date":826,"open":607,"high":612,"low":596,"close":655,"change":231,"percent_change":827,"volume":828,"transactions":9,"vwap":655},"2026-05-04",-0.63,2153200,{"date":830,"open":612,"high":627,"low":591,"close":613,"change":684,"percent_change":831,"volume":832,"transactions":9,"vwap":613},"2026-05-01",-5.92,693400,{"date":834,"open":648,"high":664,"low":683,"close":659,"change":261,"percent_change":835,"volume":836,"transactions":9,"vwap":659},"2026-04-30",4.32,2986900,{"date":838,"open":673,"high":678,"low":596,"close":607,"change":231,"percent_change":839,"volume":840,"transactions":9,"vwap":607},"2026-04-29",-0.61,927600,{"date":842,"open":627,"high":619,"low":607,"close":678,"change":579,"percent_change":843,"volume":844,"transactions":9,"vwap":678},"2026-04-28",-4.68,653100,{"date":846,"open":627,"high":637,"low":607,"close":618,"change":278,"percent_change":729,"volume":847,"transactions":9,"vwap":618},"2026-04-27",955300,{"date":849,"open":704,"high":730,"low":649,"close":627,"change":737,"percent_change":850,"volume":851,"transactions":9,"vwap":627},"2026-04-24",-7.18,1161400,{"date":853,"open":715,"high":715,"low":619,"close":641,"change":718,"percent_change":854,"volume":855,"transactions":9,"vwap":641},"2026-04-23",-5.73,1266900,{"date":857,"open":858,"high":859,"low":730,"close":736,"change":216,"percent_change":216,"volume":860,"transactions":9,"vwap":736},"2026-04-22",1.94,1.96,759100,{"date":862,"open":724,"high":863,"low":763,"close":736,"change":768,"percent_change":864,"volume":865,"transactions":9,"vwap":736},"2026-04-21",2.02,-2.54,559100,{"date":867,"open":868,"high":716,"low":763,"close":758,"change":367,"percent_change":869,"volume":870,"transactions":9,"vwap":758},"2026-04-20",2.04,-4.37,888900,{"date":872,"open":453,"high":873,"low":868,"close":874,"change":768,"percent_change":689,"volume":875,"transactions":9,"vwap":874},"2026-04-17",2.19,2.06,776300,{"date":877,"open":82,"high":878,"low":874,"close":632,"change":207,"percent_change":879,"volume":880,"transactions":9,"vwap":632},"2026-04-16",2.15,0.48,689100,{"date":882,"open":96,"high":883,"low":884,"close":885,"change":367,"percent_change":499,"volume":886,"transactions":9,"vwap":885},"2026-04-15",2.24,2.08,2.1,685400,{"date":888,"open":889,"high":890,"low":96,"close":873,"change":231,"percent_change":891,"volume":892,"transactions":9,"vwap":873},"2026-04-14",2.23,2.25,-0.45,458400,{"date":894,"open":82,"high":890,"low":82,"close":895,"change":432,"percent_change":730,"volume":896,"transactions":9,"vwap":895},"2026-04-13",2.2,539600,{"date":898,"open":899,"high":895,"low":632,"close":900,"change":326,"percent_change":660,"volume":901,"transactions":9,"vwap":900},"2026-04-10",2.17,2.16,513700,{"date":903,"open":889,"high":904,"low":878,"close":895,"change":326,"percent_change":905,"volume":906,"transactions":9,"vwap":895},"2026-04-09",2.26,-1.79,561200,{"date":908,"open":909,"high":910,"low":900,"close":883,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":883},"2026-04-08",2.27,2.29,0.13,6.16,782000,{"date":915,"open":863,"high":453,"low":916,"close":632,"change":650,"percent_change":917,"volume":918,"transactions":9,"vwap":632},"2026-04-07",1.98,3.94,640200,{"date":920,"open":752,"high":716,"low":752,"close":921,"change":352,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-06",2.03,2.53,501700,{"date":925,"open":709,"high":926,"low":709,"close":916,"change":278,"percent_change":464,"volume":927,"transactions":9,"vwap":916},"2026-04-02",2.01,321100,{"date":929,"open":858,"high":921,"low":715,"close":773,"change":352,"percent_change":930,"volume":931,"transactions":9,"vwap":773},"2026-04-01",2.63,501100,{"date":933,"open":664,"high":859,"low":664,"close":742,"change":774,"percent_change":934,"volume":935,"transactions":9,"vwap":742},"2026-03-31",11.11,802900,{"date":937,"open":704,"high":641,"low":659,"close":618,"change":768,"percent_change":938,"volume":939,"transactions":9,"vwap":618},"2026-03-30",-2.84,430100,{"date":941,"open":618,"high":747,"low":664,"close":624,"change":446,"percent_change":186,"volume":942,"transactions":9,"vwap":624},"2026-03-27",1265200,{"date":944,"open":612,"high":704,"low":383,"close":619,"change":22,"percent_change":945,"volume":946,"transactions":9,"vwap":619},"2026-03-26",-20.18,6281100,{"date":948,"open":878,"high":883,"low":82,"close":96,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":96},"2026-03-25",0.1,4.81,677900,{"date":953,"open":895,"high":883,"low":868,"close":884,"change":737,"percent_change":954,"volume":955,"transactions":9,"vwap":884},"2026-03-24",-5.88,901800,{"date":957,"open":958,"high":959,"low":878,"close":522,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":522},"2026-03-23",2.28,2.3,0.12,5.74,683600,{"date":964,"open":965,"high":878,"low":724,"close":716,"change":231,"percent_change":966,"volume":967,"transactions":9,"vwap":716},"2026-03-20",2.07,-0.48,1206100,{"date":969,"open":895,"high":522,"low":916,"close":885,"change":367,"percent_change":499,"volume":970,"transactions":9,"vwap":885},"2026-03-19",1200200,{"date":972,"open":973,"high":974,"low":899,"close":873,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":873},"2026-03-18",2.49,2.5,-0.27,-10.98,615700,{"date":979,"open":980,"high":973,"low":981,"close":982,"change":261,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-17",2.41,2.35,2.46,2.93,301300,{"date":986,"open":973,"high":987,"low":988,"close":989,"change":498,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-16",2.59,2.38,2.39,-2.45,561800,{"date":993,"open":922,"high":994,"low":988,"close":995,"change":326,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-13",2.75,2.45,-1.61,1176500,{"date":999,"open":279,"high":1000,"low":1001,"close":973,"change":643,"percent_change":1002,"volume":1003,"transactions":9,"vwap":973},"2026-03-12",2.57,2.33,2.47,760700,{"date":1005,"open":988,"high":1006,"low":1007,"close":1008,"change":352,"percent_change":885,"volume":1009,"transactions":9,"vwap":1008},"2026-03-11",2.52,2.31,2.43,896400,{"date":1011,"open":1006,"high":930,"low":1012,"close":988,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":988},"2026-03-10",2.36,-0.12,-4.8,619900,{"date":1017,"open":1018,"high":1018,"low":1001,"close":974,"change":718,"percent_change":1019,"volume":1020,"transactions":9,"vwap":974},"2026-03-09",2.54,-4.21,1624700,{"date":1022,"open":987,"high":1023,"low":922,"close":1024,"change":386,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-06",2.65,2.61,-1.14,335000,{"date":1028,"open":1029,"high":1030,"low":974,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-05",2.79,2.83,2.64,-0.19,-6.71,1590100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1030,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1030},"2026-03-04",2.69,2.86,2.6,0.14,5.2,709300,{"date":1044,"open":1023,"high":1045,"low":1002,"close":1037,"change":216,"percent_change":216,"volume":1046,"transactions":9,"vwap":1037},"2026-03-03",2.74,1025500,{"date":1048,"open":1049,"high":1029,"low":980,"close":1037,"change":737,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1037},"2026-03-02",2.56,-4.61,1014800,{"date":1053,"open":1054,"high":1055,"low":433,"close":505,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":505},"2026-02-27",3.01,3.12,-0.25,-8.14,1396800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":168,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-26",2.81,3.13,2.78,3.07,6.97,1579800,{"date":1068,"open":922,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-02-25",2.88,2.48,2.87,0.4,16.19,3235800,{"date":1076,"open":1008,"high":1077,"low":980,"close":1002,"change":446,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1002},"2026-02-24",2.72,0.82,1495000,{"date":1081,"open":981,"high":974,"low":1082,"close":995,"change":261,"percent_change":1083,"volume":1084,"transactions":9,"vwap":995},"2026-02-23",2.32,2.94,699500,{"date":1086,"open":279,"high":1002,"low":1087,"close":988,"change":198,"percent_change":377,"volume":1088,"transactions":9,"vwap":988},"2026-02-20",2.37,446700,{"date":1090,"open":959,"high":1002,"low":910,"close":995,"change":960,"percent_change":1091,"volume":1092,"transactions":9,"vwap":995},"2026-02-19",5.15,1224900,{"date":1094,"open":959,"high":1012,"low":904,"close":1001,"change":432,"percent_change":633,"volume":1095,"transactions":9,"vwap":1001},"2026-02-18",468300,{"date":1097,"open":873,"high":1001,"low":899,"close":910,"change":261,"percent_change":1098,"volume":1099,"transactions":9,"vwap":910},"2026-02-17",3.15,588100,{"date":1101,"open":632,"high":1001,"low":632,"close":575,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":575},"2026-02-13",0.11,5.21,724300,{"date":1106,"open":895,"high":895,"low":921,"close":632,"change":684,"percent_change":1107,"volume":1108,"transactions":9,"vwap":632},"2026-02-12",-4.52,1256400,{"date":1110,"open":1082,"high":1082,"low":716,"close":522,"change":498,"percent_change":1111,"volume":1112,"transactions":9,"vwap":522},"2026-02-11",-2.64,1027800,{"date":1114,"open":1115,"high":995,"low":889,"close":909,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":909},"2026-02-10",2.42,-0.14,-5.81,1620200,{"date":1120,"open":980,"high":974,"low":909,"close":980,"change":231,"percent_change":304,"volume":1121,"transactions":9,"vwap":980},"2026-02-09",917100,{"date":1123,"open":895,"high":974,"low":895,"close":1115,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-02-06",0.27,12.56,2118900,{"date":1128,"open":632,"high":575,"low":884,"close":878,"change":768,"percent_change":1129,"volume":1130,"transactions":9,"vwap":878},"2026-02-05",-2.27,976200,{"date":1132,"open":883,"high":904,"low":863,"close":895,"change":326,"percent_change":905,"volume":1133,"transactions":9,"vwap":895},"2026-02-04",1109100,{"date":1135,"open":1082,"high":1012,"low":889,"close":883,"change":498,"percent_change":1136,"volume":1137,"transactions":9,"vwap":883},"2026-02-03",-2.61,914900,{"date":1139,"open":874,"high":981,"low":868,"close":959,"change":168,"percent_change":1140,"volume":1141,"transactions":9,"vwap":959},"2026-02-02",9.52,1488100,{"date":1143,"open":885,"high":895,"low":874,"close":885,"change":768,"percent_change":1144,"volume":1145,"transactions":9,"vwap":885},"2026-01-30",-2.33,1151800,{"date":1147,"open":522,"high":522,"low":885,"close":878,"change":579,"percent_change":1148,"volume":1149,"transactions":9,"vwap":878},"2026-01-29",-3.59,580100,{"date":1151,"open":904,"high":1087,"low":895,"close":889,"change":768,"percent_change":1152,"volume":1153,"transactions":9,"vwap":889},"2026-01-28",-2.19,521200,{"date":1155,"open":1156,"high":910,"low":874,"close":958,"change":911,"percent_change":1157,"volume":1130,"transactions":9,"vwap":958},"2026-01-27",2.13,6.05,{"date":1159,"open":890,"high":904,"low":632,"close":878,"change":684,"percent_change":1160,"volume":1161,"transactions":9,"vwap":878},"2026-01-26",-4.44,1259900,{"date":1163,"open":988,"high":1002,"low":890,"close":890,"change":1116,"percent_change":1164,"volume":1165,"transactions":9,"vwap":890},"2026-01-23",-5.86,726900,{"date":1167,"open":959,"high":980,"low":873,"close":989,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":989},"2026-01-22",0.15,6.7,1774500,{"date":1172,"open":890,"high":1087,"low":878,"close":883,"change":216,"percent_change":216,"volume":1173,"transactions":9,"vwap":883},"2026-01-21",1241500,{"date":1175,"open":878,"high":1012,"low":885,"close":883,"change":432,"percent_change":717,"volume":1176,"transactions":9,"vwap":883},"2026-01-20",1363600,{"date":1178,"open":895,"high":1082,"low":899,"close":895,"change":231,"percent_change":891,"volume":1179,"transactions":9,"vwap":895},"2026-01-16",891100,{"date":1181,"open":973,"high":1182,"low":96,"close":522,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":522},"2026-01-15",2.51,-0.28,-11.24,2438800,{"date":1187,"open":1070,"high":1031,"low":1001,"close":973,"change":768,"percent_change":1188,"volume":1189,"transactions":9,"vwap":973},"2026-01-14",-1.97,1997200,{"date":1191,"open":1192,"high":433,"low":995,"close":1018,"change":1193,"percent_change":199,"volume":1194,"transactions":9,"vwap":1018},"2026-01-13",2.7,-0.16,1978300,{"date":1196,"open":1031,"high":1197,"low":989,"close":1192,"change":216,"percent_change":216,"volume":1198,"transactions":9,"vwap":1192},"2026-01-12",2.89,3369600,{"date":1200,"open":1201,"high":994,"low":1182,"close":1192,"change":117,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-01-09",2.62,14.89,12747100,{"date":1205,"open":96,"high":981,"low":96,"close":981,"change":54,"percent_change":1206,"volume":1207,"transactions":9,"vwap":981},"2026-01-08",8.29,1928900,{"date":1209,"open":82,"high":910,"low":916,"close":899,"change":1102,"percent_change":1210,"volume":1211,"transactions":9,"vwap":899},"2026-01-07",5.34,4543200,{"date":1213,"open":890,"high":1214,"low":868,"close":874,"change":54,"percent_change":1215,"volume":1216,"transactions":9,"vwap":874},"2026-01-06",2.68,9.57,18371700,{"date":1218,"open":868,"high":874,"low":717,"close":747,"change":1116,"percent_change":1219,"volume":1220,"transactions":9,"vwap":747},"2026-01-05",-6.93,1085500,{"date":1222,"open":773,"high":82,"low":709,"close":863,"change":132,"percent_change":1223,"volume":1224,"transactions":9,"vwap":863},"2026-01-02",4.66,1422800,{"date":1226,"open":664,"high":773,"low":664,"close":715,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":715},"2025-12-31",0.22,12.87,1013600,{"date":1231,"open":723,"high":723,"low":618,"close":618,"change":1116,"percent_change":1232,"volume":1233,"transactions":9,"vwap":618},"2025-12-30",-7.57,700600,{"date":1235,"open":742,"high":859,"low":723,"close":730,"change":326,"percent_change":1236,"volume":1237,"transactions":9,"vwap":730},"2025-12-29",-2.12,1740800,{"date":1239,"open":747,"high":763,"low":700,"close":710,"change":446,"percent_change":1240,"volume":1241,"transactions":9,"vwap":710},"2025-12-26",1.07,892000,{"date":1243,"open":742,"high":752,"low":723,"close":709,"change":231,"percent_change":743,"volume":1244,"transactions":9,"vwap":709},"2025-12-24",869100,{"date":1246,"open":868,"high":1247,"low":747,"close":747,"change":737,"percent_change":1248,"volume":1249,"transactions":9,"vwap":747},"2025-12-23",2.05,-6.47,1301500,{"date":1251,"open":916,"high":453,"low":763,"close":926,"change":278,"percent_change":596,"volume":1252,"transactions":9,"vwap":926},"2025-12-22",2009500,{"date":1254,"open":710,"high":752,"low":753,"close":916,"change":949,"percent_change":1255,"volume":1256,"transactions":9,"vwap":916},"2025-12-19",5.32,1674100,{"date":1258,"open":724,"high":1156,"low":709,"close":747,"change":231,"percent_change":743,"volume":1259,"transactions":9,"vwap":747},"2025-12-18",1283000,{"date":1261,"open":1247,"high":1156,"low":730,"close":710,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":710},"2025-12-17",-0.17,-8.25,1917300,{"date":1266,"open":730,"high":878,"low":717,"close":874,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":874},"2025-12-16",0.23,12.57,3382800,{"date":1271,"open":752,"high":82,"low":717,"close":723,"change":718,"percent_change":1272,"volume":1273,"transactions":9,"vwap":723},"2025-12-15",-5.67,2870300,{"date":1275,"open":981,"high":988,"low":723,"close":858,"change":966,"percent_change":1276,"volume":1277,"transactions":9,"vwap":858},"2025-12-12",-19.83,8096400,{"date":1279,"open":1280,"high":1281,"low":958,"close":1115,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1115},"2025-12-11",2.73,2.9,-0.39,-13.88,9860800,{"date":1286,"open":895,"high":26,"low":868,"close":1061,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1061},"2025-12-10",0.59,26.58,67059000,{"date":1291,"open":916,"high":1292,"low":715,"close":575,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":575},"2025-12-09",2.44,0.55,32.93,48040400,{"date":1297,"open":715,"high":958,"low":464,"close":649,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":649},"2025-12-08",0.47,39.17,113856500,{"date":1302,"open":238,"high":359,"low":151,"close":239,"change":579,"percent_change":1303,"volume":1304,"transactions":9,"vwap":239},"2025-12-05",-6.25,628300,{"date":1306,"open":61,"high":325,"low":1307,"close":257,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":257},"2025-12-04",1.03,0.24,23.08,2362300,{"date":1312,"open":1313,"high":1240,"low":1314,"close":1313,"change":386,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2025-12-03",1.04,0.98000002,-2.8,1346400,{"date":1318,"open":1319,"high":16,"low":1320,"close":1240,"change":386,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1240},"2025-12-02",1.09,1.06,-2.73,780600,{"date":1324,"open":205,"high":205,"low":196,"close":196,"change":737,"percent_change":1325,"volume":1326,"transactions":9,"vwap":196},"2025-12-01",-10.57,854400,{"date":1328,"open":18,"high":229,"low":151,"close":229,"change":278,"percent_change":974,"volume":1329,"transactions":9,"vwap":229},"2025-11-28",447300,{"date":1331,"open":239,"high":286,"low":1332,"close":239,"change":278,"percent_change":1049,"volume":1333,"transactions":9,"vwap":239},"2025-11-26",1.13,945600,{"date":1335,"open":16,"high":239,"low":1319,"close":151,"change":643,"percent_change":1336,"volume":1337,"transactions":9,"vwap":151},"2025-11-25",5.41,707500,{"date":1339,"open":1320,"high":17,"low":1320,"close":197,"change":643,"percent_change":1340,"volume":1341,"transactions":9,"vwap":197},"2025-11-24",5.71,799400,{"date":1343,"open":175,"high":1240,"low":1344,"close":61,"change":352,"percent_change":472,"volume":1345,"transactions":9,"vwap":61},"2025-11-21",0.95999998,683900,{"date":1347,"open":1319,"high":1332,"low":1348,"close":175,"change":367,"percent_change":1349,"volume":1350,"transactions":9,"vwap":175},"2025-11-20",0.99000001,-8.26,1036400,{"date":1352,"open":229,"high":238,"low":1320,"close":1319,"change":1013,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1319},"2025-11-19",-9.92,1222700,{"date":1356,"open":16,"high":359,"low":197,"close":286,"change":1102,"percent_change":1357,"volume":1358,"transactions":9,"vwap":286},"2025-11-18",10,1268400,{"date":1360,"open":215,"high":257,"low":1319,"close":196,"change":498,"percent_change":665,"volume":1361,"transactions":9,"vwap":196},"2025-11-17",2010100,{"date":1363,"open":196,"high":239,"low":196,"close":215,"change":207,"percent_change":47,"volume":1364,"transactions":9,"vwap":215},"2025-11-14",821800,{"date":1366,"open":230,"high":230,"low":197,"close":186,"change":684,"percent_change":1367,"volume":1368,"transactions":9,"vwap":186},"2025-11-13",-8,1929500,{"date":1370,"open":230,"high":325,"low":286,"close":238,"change":207,"percent_change":1371,"volume":1372,"transactions":9,"vwap":238},"2025-11-12",0.81,843900,{"date":1374,"open":270,"high":257,"low":286,"close":230,"change":768,"percent_change":1375,"volume":1376,"transactions":9,"vwap":230},"2025-11-11",-3.88,853200,{"date":1378,"open":452,"high":452,"low":359,"close":268,"change":386,"percent_change":1129,"volume":1379,"transactions":9,"vwap":268},"2025-11-10",767700,{"date":1381,"open":137,"high":375,"low":18,"close":247,"change":198,"percent_change":1382,"volume":1383,"transactions":9,"vwap":247},"2025-11-07",-5.04,1666200,{"date":1385,"open":374,"high":424,"low":325,"close":478,"change":768,"percent_change":1386,"volume":1387,"transactions":9,"vwap":478},"2025-11-06",-3.47,1697200,{"date":1389,"open":423,"high":597,"low":374,"close":424,"change":367,"percent_change":954,"volume":1390,"transactions":9,"vwap":424},"2025-11-05",1638200,{"date":1392,"open":624,"high":624,"low":384,"close":597,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":597},"2025-11-04",-0.23,-13.07,2954600,{"date":1397,"open":612,"high":641,"low":673,"close":624,"change":819,"percent_change":1357,"volume":1398,"transactions":9,"vwap":624},"2025-11-03",4052200,{"date":1400,"open":596,"high":612,"low":384,"close":648,"change":352,"percent_change":679,"volume":1401,"transactions":9,"vwap":648},"2025-10-31",2049000,{"date":1403,"open":659,"high":700,"low":452,"close":683,"change":207,"percent_change":795,"volume":1404,"transactions":9,"vwap":683},"2025-10-30",15156800,{"date":1406,"open":478,"high":606,"low":268,"close":464,"change":1168,"percent_change":1407,"volume":1408,"transactions":9,"vwap":464},"2025-10-29",10.79,4361300,{"date":1410,"open":238,"high":393,"low":230,"close":478,"change":1102,"percent_change":1411,"volume":1412,"transactions":9,"vwap":478},"2025-10-28",8.59,3319000,{"date":1414,"open":230,"high":247,"low":17,"close":257,"change":261,"percent_change":1415,"volume":1416,"transactions":9,"vwap":257},"2025-10-27",5.79,2592400,{"date":1418,"open":270,"high":359,"low":17,"close":286,"change":498,"percent_change":1419,"volume":1420,"transactions":9,"vwap":286},"2025-10-24",-4.72,4253800,{"date":1422,"open":664,"high":1423,"low":18,"close":359,"change":1013,"percent_change":1424,"volume":1425,"transactions":9,"vwap":359},"2025-10-23",1.72,-8.63,29642700,{"date":1427,"open":1307,"high":655,"low":1428,"close":478,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":478},"2025-10-22",1.01,0.28,25.23,26729300,{"date":1433,"open":1319,"high":393,"low":61,"close":197,"change":1227,"percent_change":1434,"volume":1435,"transactions":9,"vwap":197},"2025-10-21",24.72,62984800,{"date":1437,"open":47,"high":1438,"low":1439,"close":1440,"change":432,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-10-20",0.91000003,0.86000001,0.88999999,4.71,5036200,{"date":1444,"open":1439,"high":1438,"low":1445,"close":1446,"change":216,"percent_change":216,"volume":1447,"transactions":9,"vwap":1446},"2025-10-17",0.83999997,0.85000002,738100,{"date":1449,"open":1446,"high":47,"low":1450,"close":1446,"change":216,"percent_change":216,"volume":1451,"transactions":9,"vwap":1446},"2025-10-16",0.81999999,346600,{"date":1453,"open":1454,"high":1446,"low":1454,"close":1446,"change":352,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1446},"2025-10-15",0.80000001,6.25,492900,{"date":1458,"open":1459,"high":1450,"low":1459,"close":1454,"change":231,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1454},"2025-10-14",0.79000002,-1.23,210600,{"date":1463,"open":1459,"high":1450,"low":1459,"close":1371,"change":446,"percent_change":922,"volume":1464,"transactions":9,"vwap":1371},"2025-10-13",267400,{"date":1466,"open":1446,"high":1446,"low":27,"close":1459,"change":498,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1459},"2025-10-10",-7.06,451200,{"date":1470,"open":163,"high":163,"low":1471,"close":1446,"change":222,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1446},"2025-10-09",0.82999998,-2.3,253200,{"date":1475,"open":163,"high":1440,"low":1446,"close":47,"change":216,"percent_change":216,"volume":1476,"transactions":9,"vwap":47},"2025-10-08",297400,{"date":1478,"open":1446,"high":163,"low":1445,"close":47,"change":446,"percent_change":981,"volume":1479,"transactions":9,"vwap":47},"2025-10-07",372600,{"date":1481,"open":1439,"high":1439,"low":1471,"close":1446,"change":231,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1446},"2025-10-06",-1.16,380600,{"date":1485,"open":1450,"high":1439,"low":1450,"close":1439,"change":278,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1439},"2025-10-03",3.61,420100,{"date":1489,"open":1371,"high":1446,"low":1371,"close":1471,"change":207,"percent_change":206,"volume":1490,"transactions":9,"vwap":1471},"2025-10-02",211900,{"date":1492,"open":1471,"high":1471,"low":1371,"close":1450,"change":231,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1450},"2025-10-01",-1.2,171300,{"date":1496,"open":1371,"high":1445,"low":1454,"close":1471,"change":231,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1471},"2025-09-30",-1.19,180000,{"date":1500,"open":1454,"high":1446,"low":1454,"close":1445,"change":278,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1445},"2025-09-29",3.7,321700,{"date":1504,"open":27,"high":1450,"low":27,"close":1371,"change":207,"percent_change":238,"volume":1505,"transactions":9,"vwap":1371},"2025-09-26",178500,{"date":1507,"open":1450,"high":1471,"low":27,"close":1454,"change":386,"percent_change":241,"volume":1508,"transactions":9,"vwap":1454},"2025-09-25",268400,{"date":1510,"open":1454,"high":1445,"low":1454,"close":1471,"change":278,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1471},"2025-09-24",3.75,336400,{"date":1514,"open":1371,"high":1450,"low":1515,"close":1454,"change":231,"percent_change":1460,"volume":1516,"transactions":9,"vwap":1454},"2025-09-23",0.76999998,384700,{"date":1518,"open":47,"high":47,"low":1454,"close":1371,"change":768,"percent_change":1117,"volume":1519,"transactions":9,"vwap":1371},"2025-09-22",588900,{"date":1521,"open":1439,"high":1440,"low":1450,"close":1439,"change":231,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1439},"2025-09-19",-1.15,378700,{"date":1525,"open":1446,"high":1440,"low":1446,"close":47,"change":278,"percent_change":1526,"volume":1527,"transactions":9,"vwap":47},"2025-09-18",3.57,314500,{"date":1529,"open":1439,"high":1440,"low":1471,"close":1445,"change":222,"percent_change":1144,"volume":1451,"transactions":9,"vwap":1445},"2025-09-17",{"date":1531,"open":1440,"high":1438,"low":1446,"close":1439,"change":386,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1439},"2025-09-16",-3.37,489200,{"date":1535,"open":1536,"high":1537,"low":163,"close":1440,"change":326,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1440},"2025-09-15",0.94,0.94999999,-4.3,406200,{"date":1541,"open":1542,"high":1344,"low":1543,"close":1542,"change":386,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-09-12",0.93000001,0.92000002,-3.13,475800,{"date":1547,"open":163,"high":1548,"low":1446,"close":1344,"change":650,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1344},"2025-09-11",0.97000003,9.09,1020500,{"date":1552,"open":1471,"high":1553,"low":1450,"close":163,"change":352,"percent_change":1554,"volume":1555,"transactions":9,"vwap":163},"2025-09-10",0.89999998,6.02,729900,{"date":1557,"open":1471,"high":47,"low":1450,"close":1471,"change":222,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1471},"2025-09-09",-2.35,370100,{"date":1561,"open":1471,"high":163,"low":1450,"close":1446,"change":207,"percent_change":205,"volume":1562,"transactions":9,"vwap":1446},"2025-09-08",400800,{"date":1564,"open":1371,"high":1445,"low":1454,"close":1445,"change":278,"percent_change":1501,"volume":1565,"transactions":9,"vwap":1445},"2025-09-05",368000,{"date":1567,"open":1446,"high":1446,"low":1454,"close":1371,"change":768,"percent_change":1117,"volume":1568,"transactions":9,"vwap":1371},"2025-09-04",311100,{"date":1570,"open":1454,"high":1439,"low":27,"close":1439,"change":352,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1439},"2025-09-03",6.17,978500,{"date":1574,"open":1515,"high":1450,"low":1515,"close":1371,"change":231,"percent_change":1575,"volume":1533,"transactions":9,"vwap":1371},"2025-09-02",-1.22,{"date":1577,"open":1450,"high":1450,"low":27,"close":1450,"change":231,"percent_change":1493,"volume":1578,"transactions":9,"vwap":1450},"2025-08-29",572400,{"date":1580,"open":1450,"high":1446,"low":1459,"close":1471,"change":446,"percent_change":1002,"volume":1581,"transactions":9,"vwap":1471},"2025-08-28",966600,{"date":1583,"open":1584,"high":1445,"low":1584,"close":1371,"change":446,"percent_change":922,"volume":1585,"transactions":9,"vwap":1371},"2025-08-27",0.75999999,1350100,{"date":1587,"open":1536,"high":1537,"low":1584,"close":1459,"change":498,"percent_change":1467,"volume":1588,"transactions":9,"vwap":1459},"2025-08-26",18160700,{"date":1590,"open":1445,"high":163,"low":1450,"close":1446,"change":643,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1446},"2025-08-25",7.59,9296000,{"date":1594,"open":1595,"high":1450,"low":1595,"close":1459,"change":207,"percent_change":257,"volume":1596,"transactions":9,"vwap":1459},"2025-08-22",0.74000001,412600,{"date":1598,"open":1595,"high":1459,"low":1599,"close":27,"change":446,"percent_change":930,"volume":1600,"transactions":9,"vwap":27},"2025-08-21",0.73000002,520100,{"date":1602,"open":1595,"high":1459,"low":1603,"close":1584,"change":278,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1584},"2025-08-20",0.72000003,4.11,738600,{"date":1607,"open":1608,"high":27,"low":1609,"close":1599,"change":231,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1599},"2025-08-19",0.68000001,0.67000002,-1.35,1811700,{"date":1613,"open":1595,"high":1454,"low":1603,"close":1595,"change":216,"percent_change":216,"volume":1614,"transactions":9,"vwap":1595},"2025-08-18",1790400,{"date":1616,"open":1609,"high":1371,"low":1609,"close":1595,"change":643,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1595},"2025-08-15",8.82,1406400,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1608,"change":768,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1608},"2025-08-14",0.75,0.66000003,-6.85,962500,{"date":1626,"open":1627,"high":27,"low":1627,"close":1599,"change":819,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1599},"2025-08-13",0.56999999,28.07,2279900,{"date":1631,"open":1632,"high":1633,"low":1627,"close":1627,"change":222,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1627},"2025-08-12",0.57999998,0.60000002,-3.39,226300,{"date":1637,"open":1632,"high":1638,"low":1632,"close":1638,"change":216,"percent_change":216,"volume":1639,"transactions":9,"vwap":1638},"2025-08-11",0.58999997,198100,{"date":1641,"open":1638,"high":1633,"low":102,"close":1638,"change":216,"percent_change":216,"volume":1642,"transactions":9,"vwap":1638},"2025-08-08",452400,{"date":1644,"open":1633,"high":1633,"low":1632,"close":1638,"change":231,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1638},"2025-08-07",-1.67,376300,{"date":1648,"open":122,"high":122,"low":1638,"close":1633,"change":222,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1633},"2025-08-06",-3.23,498200,{"date":1652,"open":122,"high":1653,"low":1654,"close":1654,"change":231,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-05",0.64999998,0.62,-1.59,385300,{"date":1658,"open":1653,"high":1622,"low":122,"close":122,"change":386,"percent_change":1659,"volume":1660,"transactions":9,"vwap":122},"2025-08-04",-4.55,435700,{"date":1662,"open":1608,"high":1663,"low":1653,"close":1622,"change":222,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1622},"2025-08-01",0.69,-2.94,372700,{"date":1667,"open":1608,"high":1668,"low":1609,"close":1608,"change":216,"percent_change":216,"volume":1669,"transactions":9,"vwap":1608},"2025-07-31",0.69999999,286400,{"date":1671,"open":1608,"high":1672,"low":1609,"close":1608,"change":231,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1608},"2025-07-30",0.70999998,-1.45,305300,{"date":1676,"open":1672,"high":1603,"low":1609,"close":1663,"change":222,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1663},"2025-07-29",-2.82,536400,{"date":1680,"open":1599,"high":1599,"low":1668,"close":1672,"change":222,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1672},"2025-07-28",-2.74,478500,{"date":1684,"open":1595,"high":1595,"low":1599,"close":1599,"change":231,"percent_change":1610,"volume":1685,"transactions":9,"vwap":1599},"2025-07-25",277000,{"date":1687,"open":1584,"high":1515,"low":1595,"close":1595,"change":222,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1595},"2025-07-24",-2.63,218100,{"date":1691,"open":1595,"high":27,"low":1595,"close":1584,"change":446,"percent_change":1192,"volume":1692,"transactions":9,"vwap":1584},"2025-07-23",683400,{"date":1694,"open":1599,"high":1595,"low":1603,"close":1595,"change":207,"percent_change":74,"volume":1695,"transactions":9,"vwap":1595},"2025-07-22",260500,{"date":1697,"open":1599,"high":1599,"low":1603,"close":1599,"change":216,"percent_change":216,"volume":1698,"transactions":9,"vwap":1599},"2025-07-21",404900,{"date":1700,"open":1599,"high":1599,"low":1603,"close":1599,"change":216,"percent_change":216,"volume":1701,"transactions":9,"vwap":1599},"2025-07-18",682100,{"date":1703,"open":1603,"high":1621,"low":1603,"close":1599,"change":216,"percent_change":216,"volume":1704,"transactions":9,"vwap":1599},"2025-07-17",519000,{"date":1706,"open":1599,"high":1595,"low":1603,"close":1599,"change":207,"percent_change":478,"volume":1707,"transactions":9,"vwap":1599},"2025-07-16",497600,{"date":1709,"open":1515,"high":1459,"low":1603,"close":1603,"change":768,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1603},"2025-07-15",-6.49,850400,{"date":1713,"open":1454,"high":1371,"low":1595,"close":1515,"change":326,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1515},"2025-07-14",-4.94,642500,{"date":1717,"open":1371,"high":1471,"low":1459,"close":1371,"change":222,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1371},"2025-07-11",-2.41,353200,{"date":1721,"open":1471,"high":1439,"low":1454,"close":1471,"change":231,"percent_change":1497,"volume":1722,"transactions":9,"vwap":1471},"2025-07-10",635400,{"date":1724,"open":1445,"high":1439,"low":1371,"close":1445,"change":216,"percent_change":216,"volume":1725,"transactions":9,"vwap":1445},"2025-07-09",480000,{"date":1727,"open":1459,"high":47,"low":1584,"close":1445,"change":643,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1445},"2025-07-08",7.69,1169800,{"date":1731,"open":1595,"high":1371,"low":1672,"close":27,"change":432,"percent_change":1336,"volume":1732,"transactions":9,"vwap":27},"2025-07-07",1110400,{"date":1734,"open":1595,"high":1584,"low":1603,"close":1595,"change":216,"percent_change":216,"volume":1735,"transactions":9,"vwap":1595},"2025-07-03",698000,{"date":1737,"open":1621,"high":1621,"low":1672,"close":1595,"change":231,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1595},"2025-07-02",-1.33,964700,{"date":1741,"open":1621,"high":1584,"low":1603,"close":1621,"change":231,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1621},"2025-07-01",-1.32,781500,{"date":1745,"open":1621,"high":1371,"low":1599,"close":1584,"change":216,"percent_change":216,"volume":1746,"transactions":9,"vwap":1584},"2025-06-30",1327100,{"date":1748,"open":1663,"high":1584,"low":1608,"close":1584,"change":352,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1584},"2025-06-27",7.04,2039900,{"date":1752,"open":1603,"high":1584,"low":1668,"close":1672,"change":222,"percent_change":1681,"volume":1753,"transactions":9,"vwap":1672},"2025-06-26",2481000,{"date":1755,"open":1599,"high":1584,"low":1608,"close":1599,"change":222,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1599},"2025-06-25",-2.67,3862700,{"date":1759,"open":1314,"high":1313,"low":1599,"close":1621,"change":432,"percent_change":783,"volume":1760,"transactions":9,"vwap":1621},"2025-06-24",73590000,{"date":1762,"open":1515,"high":27,"low":1668,"close":1672,"change":498,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1672},"2025-06-23",-7.79,16174600,{"date":1766,"open":1542,"high":1542,"low":1515,"close":1515,"change":737,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1515},"2025-06-20",-14.44,928200,{"date":1770,"open":163,"high":1348,"low":1450,"close":1553,"change":132,"percent_change":934,"volume":1771,"transactions":9,"vwap":1553},"2025-06-18",891500,{"date":1773,"open":163,"high":1553,"low":1371,"close":1371,"change":498,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1371},"2025-06-17",-6.9,281600,{"date":1777,"open":1344,"high":1344,"low":1439,"close":47,"change":498,"percent_change":1778,"volume":1779,"transactions":9,"vwap":47},"2025-06-16",-6.45,365900,{"date":1781,"open":175,"high":175,"low":1553,"close":1542,"change":684,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1542},"2025-06-13",-9.71,360700,{"date":1785,"open":1314,"high":1307,"low":1543,"close":1307,"change":261,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1307},"2025-06-12",7.29,316100,{"date":1789,"open":1536,"high":1348,"low":1542,"close":1344,"change":207,"percent_change":61,"volume":1790,"transactions":9,"vwap":1344},"2025-06-11",279400,{"date":1792,"open":1543,"high":1344,"low":1553,"close":1537,"change":432,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1537},"2025-06-10",4.4,356900,{"date":1796,"open":1548,"high":1548,"low":1446,"close":1438,"change":198,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1438},"2025-06-09",-7.14,1782600,{"date":1800,"open":1542,"high":1320,"low":1542,"close":1314,"change":352,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1314},"2025-06-06",5.38,463700,{"date":1804,"open":175,"high":175,"low":163,"close":1542,"change":498,"percent_change":685,"volume":1805,"transactions":9,"vwap":1542},"2025-06-05",458300,{"date":1807,"open":1445,"high":1307,"low":1445,"close":1348,"change":1168,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1348},"2025-06-04",17.86,1380700,{"date":1811,"open":1446,"high":1446,"low":1450,"close":1445,"change":446,"percent_change":1292,"volume":1812,"transactions":9,"vwap":1445},"2025-06-03",181000,{"date":1814,"open":1515,"high":1471,"low":1584,"close":1450,"change":352,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1450},"2025-06-02",6.49,311800,{"date":1818,"open":1515,"high":1459,"low":1621,"close":1515,"change":231,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1515},"2025-05-30",-1.28,177000,{"date":1822,"open":1454,"high":1371,"low":1515,"close":27,"change":386,"percent_change":1823,"volume":1824,"transactions":9,"vwap":27},"2025-05-29",-3.7,196500,{"date":1826,"open":1371,"high":1450,"low":1515,"close":1371,"change":216,"percent_change":216,"volume":1827,"transactions":9,"vwap":1371},"2025-05-28",156100,{"date":1829,"open":1371,"high":1471,"low":27,"close":1371,"change":231,"percent_change":1575,"volume":1830,"transactions":9,"vwap":1371},"2025-05-27",184000,{"date":1832,"open":1515,"high":1450,"low":1515,"close":1450,"change":278,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1450},"2025-05-23",3.8,268900,{"date":1836,"open":1515,"high":1450,"low":1621,"close":1459,"change":446,"percent_change":1039,"volume":1837,"transactions":9,"vwap":1459},"2025-05-22",285800,{"date":1839,"open":1446,"high":47,"low":1621,"close":1515,"change":768,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1515},"2025-05-21",-6.1,616500,{"date":1843,"open":1459,"high":1446,"low":1459,"close":1450,"change":446,"percent_change":974,"volume":1844,"transactions":9,"vwap":1450},"2025-05-20",491700,{"date":1846,"open":1454,"high":1371,"low":1584,"close":1454,"change":216,"percent_change":216,"volume":1847,"transactions":9,"vwap":1454},"2025-05-19",338200,{"date":1849,"open":1603,"high":1450,"low":1603,"close":1454,"change":261,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1454},"2025-05-16",9.59,674500,{"date":1853,"open":1603,"high":1599,"low":1668,"close":1599,"change":216,"percent_change":216,"volume":1854,"transactions":9,"vwap":1599},"2025-05-15",436700,{"date":1856,"open":1371,"high":1450,"low":1672,"close":1599,"change":198,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1599},"2025-05-14",-8.75,727700,{"date":1860,"open":1459,"high":1371,"low":1515,"close":1454,"change":207,"percent_change":359,"volume":1861,"transactions":9,"vwap":1454},"2025-05-13",413800,{"date":1863,"open":27,"high":1371,"low":1621,"close":1459,"change":446,"percent_change":1039,"volume":1864,"transactions":9,"vwap":1459},"2025-05-12",884000,{"date":1866,"open":1445,"high":1439,"low":1515,"close":1515,"change":498,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1515},"2025-05-09",-7.23,449200,{"date":1870,"open":1446,"high":1440,"low":1584,"close":1471,"change":222,"percent_change":1558,"volume":1871,"transactions":9,"vwap":1471},"2025-05-08",1621100,{"date":1873,"open":1446,"high":163,"low":1471,"close":1446,"change":216,"percent_change":216,"volume":1874,"transactions":9,"vwap":1446},"2025-05-07",449800,{"date":1876,"open":1314,"high":1314,"low":1454,"close":1446,"change":737,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1446},"2025-05-06",-13.27,1479000,{"date":1880,"open":1319,"high":186,"low":1536,"close":1314,"change":386,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1314},"2025-05-05",-2.97,4977200,{"date":1884,"open":1428,"high":1313,"low":1314,"close":1428,"change":222,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1428},"2025-05-02",-1.94,691500,{"date":1888,"open":1889,"high":1240,"low":175,"close":1307,"change":386,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1307},"2025-05-01",1.02,-2.83,588300,{"date":1893,"open":1307,"high":196,"low":175,"close":1320,"change":207,"percent_change":1894,"volume":1809,"transactions":9,"vwap":1320},"2025-04-30",0.95,{"date":1896,"open":1320,"high":607,"low":1307,"close":61,"change":216,"percent_change":216,"volume":1897,"transactions":9,"vwap":61},"2025-04-29",15422500,{"date":1899,"open":1537,"high":206,"low":1536,"close":61,"change":911,"percent_change":1900,"volume":1901,"transactions":9,"vwap":61},"2025-04-28",14.13,3075100,{"date":1903,"open":1439,"high":1542,"low":1371,"close":1543,"change":261,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1543},"2025-04-25",8.24,526200,{"date":1907,"open":1584,"high":1553,"low":1584,"close":1446,"change":132,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1446},"2025-04-24",11.84,980000,{"date":181,"open":1672,"high":1515,"low":1672,"close":1584,"change":352,"percent_change":1749,"volume":1911,"transactions":9,"vwap":1584},1038900]