[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INO":3,"homepage-market-summary":31,"stock-historical-INO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INO","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},"Inovio Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Inovio Pharmaceuticals Inc is a clinical-stage biotechnology company focused on developing and commercializing DNA medicines to help treat and protect people from diseases associated with human papillomavirus (HPV), cancer and infectious diseases. INOVIO's platform harnesses the power of in vivo protein production, featuring optimized design and delivery of DNA medicines that teach the body to manufacture its own disease-fighting tools. Its candidate is INO-3107 for the treatment of recurrent respiratory papillomatosis (RRP), a chronic, rare and debilitating disease of the respiratory tract caused by HPV infection. In its completed Phase 1\u002F2 clinical trial of INO-3107 for the treatment of HPV-6 and HPV-11-associated RRP.","112","Plymouth Meeting, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.15,1.2,1.21,1.11,1.16,-0.01,-0.86,2944238.126753,8373,1.1421,2.72,0.5632,2301324.0181563147,27.2,6997,{"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":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.98,2080673,759445628.557235,-38.5,"2025-04-23",[184,185,194,202,212,221,227,234,241,250,259,267,275,281,288,296,302,308,315,325,334,342,350,356,363,369,376,382,391,398,405,412,419,428,435,443,453,464,474,484,494,504,513,524,535,546,555,562,571,580,590,599,607,613,620,627,630,634,638,641,644,648,652,655,659,663,667,671,675,680,684,688,692,696,700,703,706,710,713,716,719,723,726,730,734,738,742,746,750,753,757,761,765,769,773,777,780,785,789,794,798,803,810,816,821,825,828,832,835,838,842,846,850,853,856,859,863,866,870,874,879,883,887,891,895,899,903,906,911,917,923,930,936,942,946,951,956,960,965,969,973,978,982,987,991,995,999,1003,1007,1010,1014,1018,1022,1026,1031,1037,1042,1046,1050,1054,1057,1060,1064,1068,1071,1074,1078,1083,1087,1090,1094,1097,1102,1105,1109,1113,1117,1121,1124,1128,1132,1136,1140,1144,1148,1152,1156,1160,1163,1167,1171,1176,1179,1184,1191,1198,1204,1210,1215,1221,1228,1235,1240,1248,1253,1257,1261,1265,1270,1275,1281,1286,1291,1297,1302,1305,1309,1312,1317,1321,1326,1330,1335,1339,1343,1348,1351,1356,1360,1365,1372,1377,1382,1387,1392,1397,1405,1410,1413,1417,1421,1426,1430,1435,1440,1444,1448,1455,1459,1464,1469,1472,1476,1480,1483,1487,1491,1494,1498,1502,1506,1511,1515,1520,1524,1527,1531,1536,1542,1547,1554,1560,1566,1570,1578,1582,1585,1588,1593,1596,1599,1602,1606,1610,1613,1616,1621,1625,1629,1633,1636,1640,1644,1648,1651,1655,1659,1663,1666,1670,1673,1676,1679,1683,1686,1689,1692,1695,1698,1702,1705,1709,1713,1717,1721,1724,1729,1734,1737,1741,1745,1748,1752,1756,1760,1764,1767,1771,1774,1778,1782,1785,1788,1792,1796,1800,1803,1806,1810,1814,1818,1820,1823,1826,1829,1832,1836,1839,1842,1846,1849,1853,1857,1861,1865,1868,1872,1876,1879,1883,1886,1889,1892,1896,1899],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",1.22,1.23,-0.05,-4.13,2918734.006924,7055,1.1877,{"date":195,"open":196,"high":197,"low":17,"close":18,"change":21,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.24,1.26,-0.82,1939664.396547,6927,1.2156,{"date":203,"open":204,"high":205,"low":206,"close":187,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",1.14,1.235,1.13,0.11,9.91,2687854.737863,8476,1.1772,{"date":213,"open":214,"high":214,"low":215,"close":19,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",1.18,1.1,-0.06,-5.13,3060021.094048,11428,1.1252,{"date":222,"open":214,"high":18,"low":204,"close":151,"change":21,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",-0.85,1896504.176418,4645,1.1752,{"date":228,"open":187,"high":188,"low":151,"close":214,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",-0.03,-2.48,2252650.695587,5885,1.1887,{"date":235,"open":197,"high":197,"low":214,"close":18,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",-0.04,-3.2,2853259.987718,7183,1.1973,{"date":242,"open":243,"high":244,"low":196,"close":245,"change":236,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",1.3,1.3076,1.25,-3.1,3031096.06702,8906,1.2645,{"date":251,"open":245,"high":252,"low":245,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",1.335,1.29,0.05,4.03,2925294.391275,5838,1.2974,{"date":260,"open":196,"high":261,"low":262,"close":196,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",1.28,1.215,0,2723325.716986,6827,1.2477,{"date":268,"open":262,"high":269,"low":18,"close":196,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.27,0.03,2.48,2907373.860649,5775,1.2396,{"date":276,"open":16,"high":245,"low":16,"close":18,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":201},"2026-09-17",0.06,5.22,2724202.052578,8703,{"date":282,"open":283,"high":214,"low":284,"close":16,"change":21,"percent_change":22,"volume":285,"transactions":286,"vwap":287},"2026-09-16",1.175,1.08,3379923.834997,8291,1.1218,{"date":289,"open":17,"high":290,"low":204,"close":20,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.2001,-0.02,-1.69,2629332.628406,8083,1.1658,{"date":297,"open":196,"high":197,"low":20,"close":214,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":18},"2026-09-14",-0.07,-5.6,3255074.045706,6201,{"date":303,"open":243,"high":137,"low":188,"close":245,"change":229,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",-2.34,2392904.259906,6676,1.257,{"date":309,"open":310,"high":310,"low":261,"close":261,"change":236,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.34,-3.03,1955503.472859,7469,1.3074,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",1.41,1.45,1.32,-0.1,-7.04,2687338.575605,7079,1.3698,{"date":326,"open":327,"high":318,"low":328,"close":329,"change":21,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",1.43,1.38,1.42,-0.7,3473818.750619,11326,1.4181,{"date":335,"open":336,"high":327,"low":336,"close":327,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",1.35,0.07,5.15,2910140.958297,9737,1.395,{"date":343,"open":74,"high":344,"low":345,"close":346,"change":263,"percent_change":263,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.44,1.325,1.36,4199241.664052,12504,1.368,{"date":351,"open":310,"high":329,"low":253,"close":346,"change":270,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",2.26,4397893.075656,11525,1.3454,{"date":357,"open":197,"high":310,"low":187,"close":358,"change":277,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",1.33,4.72,2630622.828837,4986,1.2911,{"date":364,"open":243,"high":74,"low":197,"close":269,"change":291,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",-1.55,5628024.664755,9606,1.3212,{"date":370,"open":269,"high":319,"low":371,"close":253,"change":270,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",1.255,2.38,1698812.199416,4032,1.2771,{"date":377,"open":253,"high":137,"low":245,"close":197,"change":236,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",-3.08,2308148.095119,4891,1.2745,{"date":383,"open":261,"high":384,"low":385,"close":243,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",1.3699,1.245,0.01,0.78,3723935.58901,9225,1.2932,{"date":392,"open":245,"high":243,"low":205,"close":253,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",0.04,3.2,3604907.59666,11841,1.2734,{"date":399,"open":400,"high":243,"low":16,"close":245,"change":337,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",1.19,5.93,4592894.962786,11661,1.2294,{"date":406,"open":407,"high":408,"low":16,"close":214,"change":229,"percent_change":230,"volume":409,"transactions":410,"vwap":411},"2026-08-21",1.225,1.241,5015594.094666,9884,1.1852,{"date":413,"open":243,"high":243,"low":17,"close":18,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",-0.09,-6.92,4108658.655209,13653,1.2445,{"date":420,"open":187,"high":421,"low":422,"close":243,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",1.3191,1.145,0.1,8.33,6816281.595884,15246,1.2387,{"date":429,"open":204,"high":187,"low":430,"close":17,"change":254,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",1.0701,4.35,4719596.565556,12454,1.1611,{"date":436,"open":437,"high":16,"low":438,"close":16,"change":277,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",1.07,1.04,5.5,6420761.436531,14089,1.1039,{"date":444,"open":445,"high":215,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",0.9295,0.8978,1.09,0.1899,21.1,12033961.510027,31307,1.015,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",0.81,0.9624,0.79636,0.9001,0.1301,16.9,12615667.936403,25402,0.8916,{"date":465,"open":466,"high":387,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",0.7606,0.747,0.77,0.0042,0.55,2928013.467237,15412,0.7649,{"date":475,"open":476,"high":455,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",0.7814,0.7602,0.7658,0.0294,3.99,4306100.770762,11991,0.7847,{"date":485,"open":39,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",0.7524,0.6596,0.7364,0.0684,10.24,3281890.490184,10864,0.7117,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":22,"volume":501,"transactions":502,"vwap":503},"2026-08-07",0.6732,0.6845,0.641,0.668,-0.0058,3034429.235895,5549,0.6557,{"date":505,"open":506,"high":507,"low":39,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",0.6738,0.684899,-0.0032,-0.47,1717958.992079,4648,0.6737,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",0.6711,0.6899,0.661,0.677,0.0139,2.1,2237150.241185,6905,0.6731,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",0.7064,0.719799,0.6451,0.6631,-0.0337,-4.84,3910294.398828,10907,0.6725,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",0.69,0.7238,0.68,0.6968,0.0198,2.92,7585709.382286,20978,0.7043,{"date":547,"open":548,"high":549,"low":550,"close":518,"change":551,"percent_change":394,"volume":552,"transactions":553,"vwap":554},"2026-07-31",0.65,0.6801,0.6206,0.021,12597289.285521,29362,0.656,{"date":556,"open":107,"high":107,"low":27,"close":554,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",-0.384,-36.92,33150029.3893,50052,0.6353,{"date":563,"open":564,"high":565,"low":566,"close":438,"change":386,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",1.03,1.085,1.01,0.97,1446671.327843,3950,1.0195,{"date":572,"open":573,"high":564,"low":574,"close":564,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",0.98,0.9502,0.0649,6.72,1008072.149871,3252,0.9835,{"date":581,"open":582,"high":175,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",0.9821,0.9611,0.9651,-0.005,-0.52,1868559.327366,4903,0.9787,{"date":591,"open":564,"high":438,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",0.9601,0.9701,-0.0499,-4.89,3676586.644014,8408,0.9827,{"date":600,"open":601,"high":601,"low":175,"close":602,"change":236,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",1.06,1.02,-3.77,2238204.003568,8818,1.0344,{"date":608,"open":19,"high":19,"low":601,"close":601,"change":236,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",-3.64,969856.655228,5260,1.0776,{"date":614,"open":447,"high":215,"low":615,"close":215,"change":386,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",1.0717,0.92,594249.324778,4297,1.0883,{"date":621,"open":19,"high":622,"low":601,"close":447,"change":229,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",1.12,-2.68,2043105.163962,8078,1.0865,{"date":628,"open":206,"high":16,"low":215,"close":622,"change":263,"percent_change":263,"volume":629,"transactions":9,"vwap":622},"2026-07-17",827100,{"date":631,"open":151,"high":214,"low":622,"close":622,"change":189,"percent_change":632,"volume":633,"transactions":9,"vwap":622},"2026-07-16",-4.27,1076200,{"date":635,"open":151,"high":214,"low":16,"close":151,"change":386,"percent_change":636,"volume":637,"transactions":9,"vwap":151},"2026-07-15",0.86,616400,{"date":639,"open":151,"high":18,"low":16,"close":20,"change":263,"percent_change":263,"volume":640,"transactions":9,"vwap":20},"2026-07-14",975300,{"date":642,"open":16,"high":18,"low":204,"close":20,"change":291,"percent_change":292,"volume":643,"transactions":9,"vwap":20},"2026-07-13",1123000,{"date":645,"open":400,"high":17,"low":206,"close":214,"change":21,"percent_change":646,"volume":647,"transactions":9,"vwap":214},"2026-07-10",-0.84,1588600,{"date":649,"open":188,"high":245,"low":214,"close":400,"change":291,"percent_change":650,"volume":651,"transactions":9,"vwap":400},"2026-07-09",-1.65,1184900,{"date":653,"open":17,"high":196,"low":151,"close":18,"change":263,"percent_change":263,"volume":654,"transactions":9,"vwap":18},"2026-07-08",1564600,{"date":656,"open":151,"high":187,"low":206,"close":18,"change":254,"percent_change":657,"volume":658,"transactions":9,"vwap":18},"2026-07-07",4.31,1555100,{"date":660,"open":18,"high":188,"low":16,"close":20,"change":216,"percent_change":661,"volume":662,"transactions":9,"vwap":20},"2026-07-06",-4.92,1357900,{"date":664,"open":17,"high":269,"low":214,"close":187,"change":270,"percent_change":665,"volume":666,"transactions":9,"vwap":187},"2026-07-02",2.52,2757500,{"date":668,"open":622,"high":400,"low":19,"close":400,"change":132,"percent_change":669,"volume":670,"transactions":9,"vwap":400},"2026-07-01",8.18,3206400,{"date":672,"open":622,"high":622,"low":447,"close":215,"change":291,"percent_change":673,"volume":674,"transactions":9,"vwap":215},"2026-06-30",-1.79,1041700,{"date":676,"open":215,"high":206,"low":447,"close":622,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":622},"2026-06-29",0.02,1.82,1707900,{"date":681,"open":284,"high":622,"low":284,"close":215,"change":677,"percent_change":682,"volume":683,"transactions":9,"vwap":215},"2026-06-26",1.85,1194900,{"date":685,"open":19,"high":622,"low":284,"close":284,"change":291,"percent_change":686,"volume":687,"transactions":9,"vwap":284},"2026-06-25",-1.82,1492400,{"date":689,"open":622,"high":20,"low":215,"close":215,"change":229,"percent_change":690,"volume":691,"transactions":9,"vwap":215},"2026-06-24",-2.65,1565400,{"date":693,"open":447,"high":20,"low":447,"close":206,"change":677,"percent_change":694,"volume":695,"transactions":9,"vwap":206},"2026-06-23",1.8,1178700,{"date":697,"open":19,"high":204,"low":215,"close":19,"change":21,"percent_change":698,"volume":699,"transactions":9,"vwap":19},"2026-06-22",-0.89,1090800,{"date":701,"open":19,"high":20,"low":437,"close":622,"change":386,"percent_change":702,"volume":666,"transactions":9,"vwap":622},"2026-06-18",0.9,{"date":704,"open":206,"high":16,"low":215,"close":19,"change":263,"percent_change":263,"volume":705,"transactions":9,"vwap":19},"2026-06-17",1109200,{"date":707,"open":19,"high":204,"low":447,"close":19,"change":386,"percent_change":708,"volume":709,"transactions":9,"vwap":19},"2026-06-16",0.91,1357600,{"date":711,"open":622,"high":16,"low":215,"close":215,"change":263,"percent_change":263,"volume":712,"transactions":9,"vwap":215},"2026-06-15",910300,{"date":714,"open":215,"high":16,"low":215,"close":215,"change":263,"percent_change":263,"volume":715,"transactions":9,"vwap":215},"2026-06-12",1108700,{"date":717,"open":447,"high":19,"low":601,"close":215,"change":386,"percent_change":616,"volume":718,"transactions":9,"vwap":215},"2026-06-11",1419000,{"date":720,"open":437,"high":206,"low":437,"close":447,"change":21,"percent_change":721,"volume":722,"transactions":9,"vwap":447},"2026-06-10",-0.91,881400,{"date":724,"open":19,"high":206,"low":284,"close":215,"change":386,"percent_change":616,"volume":725,"transactions":9,"vwap":215},"2026-06-09",1158500,{"date":727,"open":215,"high":19,"low":437,"close":447,"change":677,"percent_change":728,"volume":729,"transactions":9,"vwap":447},"2026-06-08",1.87,1436500,{"date":731,"open":151,"high":151,"low":601,"close":437,"change":414,"percent_change":732,"volume":733,"transactions":9,"vwap":437},"2026-06-05",-7.76,3318700,{"date":735,"open":16,"high":17,"low":16,"close":20,"change":677,"percent_change":736,"volume":737,"transactions":9,"vwap":20},"2026-06-04",1.75,1307900,{"date":739,"open":18,"high":187,"low":206,"close":204,"change":298,"percent_change":740,"volume":741,"transactions":9,"vwap":204},"2026-06-03",-5.79,1769300,{"date":743,"open":269,"high":261,"low":18,"close":18,"change":298,"percent_change":744,"volume":745,"transactions":9,"vwap":18},"2026-06-02",-5.47,1531400,{"date":747,"open":243,"high":243,"low":197,"close":261,"change":229,"percent_change":748,"volume":749,"transactions":9,"vwap":261},"2026-06-01",-2.29,1749500,{"date":751,"open":243,"high":346,"low":253,"close":137,"change":386,"percent_change":468,"volume":752,"transactions":9,"vwap":137},"2026-05-29",1151100,{"date":754,"open":197,"high":358,"low":196,"close":243,"change":254,"percent_change":755,"volume":756,"transactions":9,"vwap":243},"2026-05-28",4,1383500,{"date":758,"open":197,"high":243,"low":188,"close":245,"change":21,"percent_change":759,"volume":760,"transactions":9,"vwap":245},"2026-05-27",-0.79,1416800,{"date":762,"open":336,"high":74,"low":197,"close":197,"change":414,"percent_change":763,"volume":764,"transactions":9,"vwap":197},"2026-05-26",-6.67,2133200,{"date":766,"open":319,"high":318,"low":319,"close":336,"change":677,"percent_change":767,"volume":768,"transactions":9,"vwap":336},"2026-05-22",1.5,3320300,{"date":770,"open":245,"high":310,"low":187,"close":358,"change":423,"percent_change":771,"volume":772,"transactions":9,"vwap":358},"2026-05-21",8.13,3451300,{"date":774,"open":188,"high":243,"low":17,"close":188,"change":386,"percent_change":775,"volume":776,"transactions":9,"vwap":188},"2026-05-20",0.82,2429300,{"date":778,"open":197,"high":336,"low":17,"close":187,"change":263,"percent_change":263,"volume":779,"transactions":9,"vwap":187},"2026-05-19",4860700,{"date":781,"open":310,"high":318,"low":18,"close":187,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":187},"2026-05-18",-0.08,-6.15,5334600,{"date":786,"open":336,"high":317,"low":243,"close":243,"change":216,"percent_change":787,"volume":788,"transactions":9,"vwap":243},"2026-05-15",-4.41,1950900,{"date":790,"open":253,"high":791,"low":197,"close":346,"change":677,"percent_change":792,"volume":793,"transactions":9,"vwap":346},"2026-05-14",1.4,1.49,2512600,{"date":795,"open":318,"high":318,"low":137,"close":310,"change":298,"percent_change":796,"volume":797,"transactions":9,"vwap":310},"2026-05-13",-4.96,3505000,{"date":799,"open":791,"high":800,"low":336,"close":317,"change":291,"percent_change":801,"volume":802,"transactions":9,"vwap":317},"2026-05-12",1.47,-1.4,2997200,{"date":804,"open":805,"high":806,"low":807,"close":327,"change":229,"percent_change":808,"volume":809,"transactions":9,"vwap":327},"2026-05-11",1.63,1.64,1.39,-2.05,8046200,{"date":811,"open":317,"high":812,"low":346,"close":813,"change":132,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-08",1.79,1.46,6.57,21008000,{"date":817,"open":137,"high":327,"low":197,"close":74,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":74},"2026-05-07",0.13,10.48,9148700,{"date":822,"open":16,"high":261,"low":206,"close":196,"change":423,"percent_change":823,"volume":824,"transactions":9,"vwap":196},"2026-05-06",8.77,3064900,{"date":826,"open":16,"high":17,"low":204,"close":204,"change":263,"percent_change":263,"volume":827,"transactions":9,"vwap":204},"2026-05-05",1519600,{"date":829,"open":19,"high":16,"low":215,"close":204,"change":393,"percent_change":830,"volume":831,"transactions":9,"vwap":204},"2026-05-04",3.64,1389700,{"date":833,"open":206,"high":204,"low":215,"close":215,"change":291,"percent_change":673,"volume":834,"transactions":9,"vwap":215},"2026-05-01",1106700,{"date":836,"open":206,"high":16,"low":19,"close":622,"change":263,"percent_change":263,"volume":837,"transactions":9,"vwap":622},"2026-04-30",532000,{"date":839,"open":20,"high":20,"low":622,"close":622,"change":229,"percent_change":840,"volume":841,"transactions":9,"vwap":622},"2026-04-29",-2.61,1038400,{"date":843,"open":151,"high":214,"low":16,"close":16,"change":291,"percent_change":844,"volume":845,"transactions":9,"vwap":16},"2026-04-28",-1.71,1080400,{"date":847,"open":16,"high":188,"low":204,"close":151,"change":677,"percent_change":848,"volume":849,"transactions":9,"vwap":151},"2026-04-27",1.74,2882400,{"date":851,"open":16,"high":20,"low":622,"close":16,"change":386,"percent_change":163,"volume":852,"transactions":9,"vwap":16},"2026-04-24",721500,{"date":854,"open":20,"high":20,"low":206,"close":204,"change":263,"percent_change":263,"volume":855,"transactions":9,"vwap":204},"2026-04-23",691400,{"date":857,"open":204,"high":16,"low":622,"close":204,"change":386,"percent_change":163,"volume":858,"transactions":9,"vwap":204},"2026-04-22",698700,{"date":860,"open":400,"high":17,"low":622,"close":206,"change":189,"percent_change":861,"volume":862,"transactions":9,"vwap":206},"2026-04-21",-4.24,2092200,{"date":864,"open":17,"high":18,"low":151,"close":214,"change":21,"percent_change":646,"volume":865,"transactions":9,"vwap":214},"2026-04-20",1972400,{"date":867,"open":20,"high":17,"low":20,"close":400,"change":270,"percent_change":868,"volume":869,"transactions":9,"vwap":400},"2026-04-17",2.59,2034000,{"date":871,"open":17,"high":188,"low":204,"close":20,"change":229,"percent_change":872,"volume":873,"transactions":9,"vwap":20},"2026-04-16",-2.52,2286000,{"date":875,"open":622,"high":17,"low":284,"close":400,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":400},"2026-04-15",0.08,7.21,7276000,{"date":880,"open":19,"high":206,"low":215,"close":19,"change":677,"percent_change":881,"volume":882,"transactions":9,"vwap":19},"2026-04-14",1.83,2019900,{"date":884,"open":601,"high":19,"low":61,"close":447,"change":270,"percent_change":885,"volume":886,"transactions":9,"vwap":447},"2026-04-13",2.83,2300300,{"date":888,"open":601,"high":284,"low":564,"close":601,"change":386,"percent_change":889,"volume":890,"transactions":9,"vwap":601},"2026-04-10",0.95,2510000,{"date":892,"open":447,"high":19,"low":61,"close":61,"change":236,"percent_change":893,"volume":894,"transactions":9,"vwap":61},"2026-04-09",-3.67,2919300,{"date":896,"open":447,"high":206,"low":437,"close":447,"change":393,"percent_change":897,"volume":898,"transactions":9,"vwap":447},"2026-04-08",3.81,2993800,{"date":900,"open":622,"high":206,"low":61,"close":61,"change":782,"percent_change":901,"volume":902,"transactions":9,"vwap":61},"2026-04-07",-7.08,3956000,{"date":904,"open":16,"high":16,"low":19,"close":206,"change":263,"percent_change":263,"volume":905,"transactions":9,"vwap":206},"2026-04-06",3035500,{"date":907,"open":336,"high":346,"low":437,"close":206,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":206},"2026-04-02",-0.61,-35.06,19933800,{"date":912,"open":913,"high":914,"low":915,"close":848,"change":263,"percent_change":263,"volume":916,"transactions":9,"vwap":848},"2026-04-01",1.76,1.78,1.72,531100,{"date":918,"open":919,"high":812,"low":920,"close":848,"change":337,"percent_change":921,"volume":922,"transactions":9,"vwap":848},"2026-03-31",1.68,1.67,4.19,802200,{"date":924,"open":925,"high":926,"low":927,"close":920,"change":277,"percent_change":928,"volume":929,"transactions":9,"vwap":920},"2026-03-30",1.61,1.69,1.56,3.73,1152700,{"date":931,"open":932,"high":933,"low":767,"close":925,"change":277,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-03-27",1.54,1.62,3.87,1491400,{"date":937,"open":932,"high":938,"low":939,"close":940,"change":386,"percent_change":548,"volume":941,"transactions":9,"vwap":940},"2026-03-26",1.58,1.53,1.55,381700,{"date":943,"open":938,"high":925,"low":939,"close":932,"change":229,"percent_change":944,"volume":945,"transactions":9,"vwap":932},"2026-03-25",-1.91,572800,{"date":947,"open":933,"high":948,"low":949,"close":949,"change":236,"percent_change":230,"volume":950,"transactions":9,"vwap":949},"2026-03-24",1.65,1.57,691200,{"date":952,"open":953,"high":933,"low":939,"close":925,"change":270,"percent_change":954,"volume":955,"transactions":9,"vwap":925},"2026-03-23",1.59,1.9,978400,{"date":957,"open":958,"high":920,"low":938,"close":938,"change":298,"percent_change":861,"volume":959,"transactions":9,"vwap":938},"2026-03-20",1.66,993900,{"date":961,"open":806,"high":919,"low":962,"close":948,"change":21,"percent_change":963,"volume":964,"transactions":9,"vwap":948},"2026-03-19",1.6,-0.6,808200,{"date":966,"open":958,"high":920,"low":805,"close":958,"change":291,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-03-18",-1.19,574500,{"date":970,"open":948,"high":915,"low":805,"close":919,"change":254,"percent_change":971,"volume":972,"transactions":9,"vwap":919},"2026-03-17",3.07,619600,{"date":974,"open":920,"high":975,"low":953,"close":805,"change":229,"percent_change":976,"volume":977,"transactions":9,"vwap":805},"2026-03-16",1.7,-1.81,831300,{"date":979,"open":915,"high":980,"low":948,"close":958,"change":291,"percent_change":967,"volume":981,"transactions":9,"vwap":958},"2026-03-13",1.77,924600,{"date":983,"open":919,"high":984,"low":948,"close":919,"change":21,"percent_change":985,"volume":986,"transactions":9,"vwap":919},"2026-03-12",1.71,-0.59,758400,{"date":988,"open":848,"high":914,"low":926,"close":926,"change":236,"percent_change":989,"volume":990,"transactions":9,"vwap":926},"2026-03-11",-2.31,1092700,{"date":992,"open":915,"high":980,"low":915,"close":993,"change":263,"percent_change":263,"volume":994,"transactions":9,"vwap":993},"2026-03-10",1.73,561200,{"date":996,"open":848,"high":914,"low":915,"close":993,"change":21,"percent_change":997,"volume":998,"transactions":9,"vwap":993},"2026-03-09",-0.57,772400,{"date":1000,"open":926,"high":980,"low":919,"close":848,"change":277,"percent_change":1001,"volume":1002,"transactions":9,"vwap":848},"2026-03-06",3.57,583100,{"date":1004,"open":736,"high":736,"low":948,"close":919,"change":189,"percent_change":1005,"volume":1006,"transactions":9,"vwap":919},"2026-03-05",-2.89,759500,{"date":1008,"open":984,"high":694,"low":984,"close":993,"change":254,"percent_change":178,"volume":1009,"transactions":9,"vwap":993},"2026-03-04",684000,{"date":1011,"open":993,"high":848,"low":919,"close":919,"change":216,"percent_change":1012,"volume":1013,"transactions":9,"vwap":919},"2026-03-03",-3.45,579500,{"date":1015,"open":913,"high":980,"low":926,"close":848,"change":298,"percent_change":1016,"volume":1017,"transactions":9,"vwap":848},"2026-03-02",-3.87,597500,{"date":1019,"open":812,"high":678,"low":913,"close":1020,"change":677,"percent_change":622,"volume":1021,"transactions":9,"vwap":1020},"2026-02-27",1.81,353000,{"date":1023,"open":881,"high":881,"low":913,"close":812,"change":216,"percent_change":1024,"volume":1025,"transactions":9,"vwap":812},"2026-02-26",-3.24,449000,{"date":1027,"open":954,"high":1028,"low":682,"close":682,"change":236,"percent_change":1029,"volume":1030,"transactions":9,"vwap":682},"2026-02-25",1.94,-2.12,867000,{"date":1032,"open":1020,"high":1033,"low":1020,"close":1034,"change":876,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-02-24",2.03,1.89,4.42,2231600,{"date":1038,"open":919,"high":1039,"low":919,"close":1020,"change":876,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1020},"2026-02-23",1.84,4.62,1298100,{"date":1043,"open":919,"high":848,"low":806,"close":993,"change":386,"percent_change":1044,"volume":1045,"transactions":9,"vwap":993},"2026-02-20",0.58,965100,{"date":1047,"open":805,"high":848,"low":805,"close":915,"change":254,"percent_change":1048,"volume":1049,"transactions":9,"vwap":915},"2026-02-19",2.99,846100,{"date":1051,"open":805,"high":919,"low":805,"close":920,"change":393,"percent_change":1052,"volume":1053,"transactions":9,"vwap":920},"2026-02-18",2.45,420700,{"date":1055,"open":938,"high":920,"low":927,"close":805,"change":677,"percent_change":196,"volume":1056,"transactions":9,"vwap":805},"2026-02-17",734200,{"date":1058,"open":938,"high":805,"low":949,"close":925,"change":270,"percent_change":954,"volume":1059,"transactions":9,"vwap":925},"2026-02-13",369500,{"date":1061,"open":933,"high":806,"low":927,"close":938,"change":229,"percent_change":1062,"volume":1063,"transactions":9,"vwap":938},"2026-02-12",-1.86,702500,{"date":1065,"open":926,"high":984,"low":927,"close":925,"change":782,"percent_change":1066,"volume":1067,"transactions":9,"vwap":925},"2026-02-11",-4.73,1383800,{"date":1069,"open":919,"high":914,"low":958,"close":926,"change":263,"percent_change":263,"volume":1070,"transactions":9,"vwap":926},"2026-02-10",1398900,{"date":1072,"open":948,"high":984,"low":962,"close":926,"change":270,"percent_change":1020,"volume":1073,"transactions":9,"vwap":926},"2026-02-09",1116200,{"date":1075,"open":962,"high":993,"low":953,"close":958,"change":423,"percent_change":1076,"volume":1077,"transactions":9,"vwap":958},"2026-02-06",6.41,1235500,{"date":1079,"open":919,"high":993,"low":932,"close":927,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":927},"2026-02-05",-0.11,-6.59,1186500,{"date":1084,"open":919,"high":993,"low":806,"close":920,"change":291,"percent_change":1085,"volume":1086,"transactions":9,"vwap":920},"2026-02-04",-1.18,1137300,{"date":1088,"open":975,"high":914,"low":958,"close":926,"change":21,"percent_change":985,"volume":1089,"transactions":9,"vwap":926},"2026-02-03",1224800,{"date":1091,"open":933,"high":848,"low":938,"close":975,"change":337,"percent_change":1092,"volume":1093,"transactions":9,"vwap":975},"2026-02-02",4.29,1614300,{"date":1095,"open":962,"high":920,"low":927,"close":805,"change":677,"percent_change":196,"volume":1096,"transactions":9,"vwap":805},"2026-01-30",992500,{"date":1098,"open":1099,"high":806,"low":767,"close":925,"change":876,"percent_change":1100,"volume":1101,"transactions":9,"vwap":925},"2026-01-29",1.52,5.23,1922100,{"date":1103,"open":1099,"high":940,"low":792,"close":939,"change":263,"percent_change":263,"volume":1104,"transactions":9,"vwap":939},"2026-01-28",644200,{"date":1106,"open":1107,"high":939,"low":792,"close":939,"change":677,"percent_change":319,"volume":1108,"transactions":9,"vwap":939},"2026-01-27",1.51,523500,{"date":1110,"open":1107,"high":1107,"low":1111,"close":1107,"change":263,"percent_change":263,"volume":1112,"transactions":9,"vwap":1107},"2026-01-26",1.48,1319900,{"date":1114,"open":932,"high":927,"low":1111,"close":1107,"change":189,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1107},"2026-01-23",-3.21,860700,{"date":1118,"open":1099,"high":949,"low":1107,"close":927,"change":254,"percent_change":1119,"volume":1120,"transactions":9,"vwap":927},"2026-01-22",3.31,638800,{"date":1122,"open":1099,"high":932,"low":792,"close":1107,"change":263,"percent_change":263,"volume":1123,"transactions":9,"vwap":1107},"2026-01-21",750500,{"date":1125,"open":1107,"high":940,"low":800,"close":1107,"change":21,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1107},"2026-01-20",-0.66,947000,{"date":1129,"open":949,"high":938,"low":1099,"close":1099,"change":216,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1099},"2026-01-16",-3.8,1381700,{"date":1133,"open":958,"high":958,"low":938,"close":938,"change":216,"percent_change":1134,"volume":1135,"transactions":9,"vwap":938},"2026-01-15",-3.66,870100,{"date":1137,"open":962,"high":975,"low":962,"close":806,"change":393,"percent_change":1138,"volume":1139,"transactions":9,"vwap":806},"2026-01-14",2.5,1198900,{"date":1141,"open":939,"high":933,"low":767,"close":962,"change":277,"percent_change":1142,"volume":1143,"transactions":9,"vwap":962},"2026-01-13",3.9,1725200,{"date":1145,"open":938,"high":938,"low":1107,"close":932,"change":291,"percent_change":1146,"volume":1147,"transactions":9,"vwap":932},"2026-01-12",-1.28,1784900,{"date":1149,"open":933,"high":920,"low":940,"close":927,"change":189,"percent_change":1150,"volume":1151,"transactions":9,"vwap":927},"2026-01-09",-3.11,1714500,{"date":1153,"open":920,"high":920,"low":953,"close":925,"change":216,"percent_change":1154,"volume":1155,"transactions":9,"vwap":925},"2026-01-08",-3.59,1022900,{"date":1157,"open":933,"high":915,"low":953,"close":920,"change":337,"percent_change":1158,"volume":1159,"transactions":9,"vwap":920},"2026-01-07",4.38,1894200,{"date":1161,"open":949,"high":925,"low":792,"close":962,"change":386,"percent_change":122,"volume":1162,"transactions":9,"vwap":962},"2026-01-06",4541900,{"date":1164,"open":984,"high":915,"low":953,"close":953,"change":320,"percent_change":1165,"volume":1166,"transactions":9,"vwap":953},"2026-01-05",-5.92,3478900,{"date":1168,"open":736,"high":694,"low":958,"close":926,"change":189,"percent_change":1169,"volume":1170,"transactions":9,"vwap":926},"2026-01-02",-2.87,1885400,{"date":1172,"open":980,"high":1173,"low":993,"close":848,"change":291,"percent_change":1174,"volume":1175,"transactions":9,"vwap":848},"2025-12-31",1.86,-1.14,1354400,{"date":1177,"open":915,"high":980,"low":919,"close":913,"change":270,"percent_change":993,"volume":1178,"transactions":9,"vwap":913},"2025-12-30",2370700,{"date":1180,"open":954,"high":1028,"low":915,"close":993,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":993},"2025-12-29",-0.56,-24.45,6144400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":393,"percent_change":914,"volume":1190,"transactions":9,"vwap":1189},"2025-12-26",2.27,2.31,2.21,2.29,544400,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":423,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2025-12-24",2.16,2.37,2.25,4.65,712200,{"date":1199,"open":352,"high":352,"low":1200,"close":1201,"change":320,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2025-12-23",2.11,2.15,-4.44,2199600,{"date":1205,"open":1187,"high":1206,"low":1207,"close":1195,"change":229,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1195},"2025-12-22",2.36,2.23,-1.32,1534600,{"date":1211,"open":372,"high":1212,"low":352,"close":1213,"change":414,"percent_change":1130,"volume":1214,"transactions":9,"vwap":1213},"2025-12-19",2.42,2.28,2232000,{"date":1216,"open":868,"high":1217,"low":1189,"close":1194,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1194},"2025-12-18",2.63,-0.23,-8.85,2196000,{"date":1222,"open":1187,"high":26,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-12-17",2.3,2.6,0.28,12.07,4554400,{"date":1229,"open":1213,"high":1230,"low":1231,"close":1232,"change":277,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2025-12-16",2.34,2.2,2.32,2.65,1310000,{"date":1236,"open":1237,"high":1194,"low":1033,"close":352,"change":168,"percent_change":1238,"volume":1239,"transactions":9,"vwap":352},"2025-12-15",2.07,9.71,2789800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":298,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2025-12-12",2.13,2.17,2.05,2.06,-3.29,745300,{"date":1249,"open":1243,"high":1250,"low":1242,"close":1242,"change":236,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1242},"2025-12-11",2.22,-1.84,903500,{"date":1254,"open":96,"high":1186,"low":1242,"close":1243,"change":21,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1243},"2025-12-10",-0.46,1227100,{"date":1258,"open":1259,"high":1259,"low":1237,"close":96,"change":132,"percent_change":657,"volume":1260,"transactions":9,"vwap":96},"2025-12-09",2.24,1683300,{"date":1262,"open":1263,"high":1243,"low":1237,"close":1264,"change":677,"percent_change":567,"volume":1139,"transactions":9,"vwap":1264},"2025-12-08",2.08,2.09,{"date":1266,"open":1267,"high":1263,"low":1268,"close":1237,"change":254,"percent_change":271,"volume":1269,"transactions":9,"vwap":1237},"2025-12-05",2.02,1.99,1000100,{"date":1271,"open":1272,"high":1245,"low":1273,"close":1267,"change":263,"percent_change":263,"volume":1274,"transactions":9,"vwap":1267},"2025-12-04",2.01,1.96,679800,{"date":1276,"open":1277,"high":1278,"low":954,"close":1267,"change":423,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1267},"2025-12-03",1.91,2.04,5.21,802000,{"date":1282,"open":1283,"high":1283,"low":1173,"close":1284,"change":263,"percent_change":263,"volume":1285,"transactions":9,"vwap":1284},"2025-12-02",1.93,1.92,1447700,{"date":1287,"open":1245,"high":520,"low":1277,"close":1284,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1284},"2025-12-01",-0.14,-6.8,1061400,{"date":1292,"open":1293,"high":1237,"low":1294,"close":1245,"change":423,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1245},"2025-11-28",2,1.97,5.1,594500,{"date":1298,"open":678,"high":1268,"low":678,"close":1273,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1273},"2025-11-26",0.15,8.29,1332300,{"date":1303,"open":678,"high":1039,"low":913,"close":1020,"change":263,"percent_change":263,"volume":1304,"transactions":9,"vwap":1020},"2025-11-25",623400,{"date":1306,"open":812,"high":682,"low":914,"close":1020,"change":254,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1020},"2025-11-24",2.84,932500,{"date":1310,"open":993,"high":812,"low":915,"close":913,"change":270,"percent_change":993,"volume":1311,"transactions":9,"vwap":913},"2025-11-21",754700,{"date":1313,"open":682,"high":1314,"low":915,"close":993,"change":189,"percent_change":1315,"volume":1316,"transactions":9,"vwap":993},"2025-11-20",1.88,-2.81,830900,{"date":1318,"open":954,"high":1277,"low":980,"close":914,"change":1080,"percent_change":1319,"volume":1320,"transactions":9,"vwap":914},"2025-11-19",-5.82,1573700,{"date":1322,"open":1323,"high":1268,"low":1034,"close":1034,"change":414,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1034},"2025-11-18",1.98,-4.55,1217100,{"date":1327,"open":1263,"high":1200,"low":1273,"close":1323,"change":298,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1323},"2025-11-17",-3.41,1233900,{"date":1331,"open":1323,"high":520,"low":1332,"close":1244,"change":423,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1244},"2025-11-14",1.95,5.13,1487600,{"date":1336,"open":1294,"high":1267,"low":1283,"close":1332,"change":21,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1332},"2025-11-13",-0.51,951300,{"date":1340,"open":1267,"high":1237,"low":1332,"close":1273,"change":236,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1273},"2025-11-12",-2,942300,{"date":1344,"open":1293,"high":1244,"low":954,"close":1293,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1293},"2025-11-11",-0.15,-6.98,3408700,{"date":1349,"open":1243,"high":1207,"low":82,"close":1201,"change":270,"percent_change":329,"volume":1350,"transactions":9,"vwap":1201},"2025-11-10",1269000,{"date":1352,"open":1231,"high":1250,"low":1033,"close":82,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":82},"2025-11-07",-0.13,-5.78,1761500,{"date":1357,"open":1213,"high":1232,"low":1188,"close":1195,"change":236,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1195},"2025-11-06",-1.75,941700,{"date":1361,"open":1212,"high":1362,"low":1186,"close":1189,"change":1288,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1189},"2025-11-05",2.44,-5.76,1912500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":298,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1367},"2025-11-04",2.43,2.58,2.41,-2.8,2074900,{"date":1373,"open":1374,"high":1138,"low":1189,"close":1138,"change":1299,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1138},"2025-11-03",2.35,6.38,2273600,{"date":1378,"open":1379,"high":1212,"low":1187,"close":1374,"change":21,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1374},"2025-10-31",2.4,-0.42,542700,{"date":1383,"open":1052,"high":1384,"low":1206,"close":1206,"change":298,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1206},"2025-10-30",2.47,-2.88,801500,{"date":1388,"open":868,"high":1389,"low":1212,"close":1367,"change":1345,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1367},"2025-10-29",2.68,-5.81,1204800,{"date":1393,"open":1138,"high":1394,"low":1362,"close":1368,"change":132,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1368},"2025-10-28",2.67,3.61,1599000,{"date":1398,"open":1399,"high":1400,"low":1384,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-10-27",2.56,2.66,2.49,0.16,6.87,2168200,{"date":1406,"open":1213,"high":1230,"low":1186,"close":1407,"change":876,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-10-24",2.33,3.56,628000,{"date":1411,"open":1207,"high":1187,"low":1188,"close":1195,"change":270,"percent_change":336,"volume":1412,"transactions":9,"vwap":1195},"2025-10-23",495800,{"date":1414,"open":1223,"high":1187,"low":1250,"close":1250,"change":1080,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1250},"2025-10-22",-4.72,1250100,{"date":1418,"open":1384,"high":1401,"low":1232,"close":1407,"change":1288,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1407},"2025-10-21",-5.67,1631800,{"date":1422,"open":1379,"high":271,"low":372,"close":1384,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1384},"2025-10-20",0.12,5.11,519300,{"date":1427,"open":1212,"high":1362,"low":1374,"close":1374,"change":1080,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1374},"2025-10-17",-4.47,709600,{"date":1431,"open":1368,"high":1217,"low":1369,"close":1432,"change":782,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-16",2.46,-3.15,842600,{"date":1436,"open":1401,"high":1368,"low":1052,"close":1437,"change":423,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-10-15",2.54,4.1,731500,{"date":1441,"open":1369,"high":1432,"low":1194,"close":1362,"change":229,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1362},"2025-10-14",-1.21,782700,{"date":1445,"open":868,"high":1217,"low":1379,"close":1384,"change":320,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1384},"2025-10-13",-3.89,886000,{"date":1449,"open":1450,"high":1400,"low":1451,"close":1452,"change":782,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-10",2.62,2.53,2.57,-3.02,1065200,{"date":1456,"open":1224,"high":1233,"low":665,"close":1233,"change":132,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1233},"2025-10-09",3.52,919100,{"date":1460,"open":372,"high":1389,"low":1206,"close":1399,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1399},"2025-10-08",0.17,7.11,2398900,{"date":1465,"open":1369,"high":1362,"low":1213,"close":1466,"change":291,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-10-07",2.39,-0.83,1014400,{"date":1470,"open":1367,"high":1368,"low":1369,"close":1369,"change":291,"percent_change":198,"volume":1471,"transactions":9,"vwap":1369},"2025-10-06",977600,{"date":1473,"open":271,"high":1437,"low":372,"close":1367,"change":229,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1367},"2025-10-03",-1.22,778500,{"date":1477,"open":1379,"high":1138,"low":1379,"close":1432,"change":132,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1432},"2025-10-02",3.8,672300,{"date":1481,"open":1230,"high":1138,"low":1230,"close":1194,"change":270,"percent_change":261,"volume":1482,"transactions":9,"vwap":1194},"2025-10-01",869800,{"date":1484,"open":1362,"high":1362,"low":1213,"close":1230,"change":320,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1230},"2025-09-30",-4.1,897000,{"date":1488,"open":1138,"high":1437,"low":1369,"close":1362,"change":236,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1362},"2025-09-29",-1.61,638100,{"date":1492,"open":1362,"high":1401,"low":372,"close":271,"change":254,"percent_change":1245,"volume":1493,"transactions":9,"vwap":271},"2025-09-26",617200,{"date":1495,"open":271,"high":1138,"low":1466,"close":1367,"change":414,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1367},"2025-09-25",-3.57,562200,{"date":1499,"open":1367,"high":665,"low":1466,"close":665,"change":207,"percent_change":1500,"volume":1501,"transactions":9,"vwap":665},"2025-09-24",4.56,879800,{"date":1503,"open":1401,"high":1504,"low":1194,"close":1369,"change":782,"percent_change":1115,"volume":1505,"transactions":9,"vwap":1369},"2025-09-23",2.51,855500,{"date":1507,"open":1232,"high":1138,"low":1213,"close":1401,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1401},"2025-09-22",0.19,8.26,846200,{"date":1512,"open":1232,"high":1230,"low":352,"close":1223,"change":21,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1223},"2025-09-19",-0.43,1300500,{"date":1516,"open":1517,"high":1379,"low":1517,"close":1187,"change":818,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1187},"2025-09-18",2.19,5.96,1594100,{"date":1521,"open":1232,"high":1232,"low":1193,"close":96,"change":320,"percent_change":1522,"volume":1523,"transactions":9,"vwap":96},"2025-09-17",-4.39,1409600,{"date":1525,"open":1213,"high":1407,"low":352,"close":1213,"change":263,"percent_change":263,"volume":1526,"transactions":9,"vwap":1213},"2025-09-16",698800,{"date":1528,"open":372,"high":1212,"low":352,"close":1213,"change":320,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1213},"2025-09-15",-4.2,1628700,{"date":1532,"open":1400,"high":1394,"low":372,"close":372,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":372},"2025-09-12",-0.27,-10.19,2473600,{"date":1537,"open":1538,"high":1539,"low":1224,"close":1233,"change":386,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1233},"2025-09-11",2.64,2.82,0.38,1511700,{"date":1543,"open":1544,"high":1539,"low":1538,"close":1538,"change":1080,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1538},"2025-09-10",2.74,-4,1232100,{"date":1548,"open":1549,"high":178,"low":1394,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-09-09",2.89,2.75,-0.12,-4.18,2391900,{"date":1555,"open":1539,"high":1556,"low":1557,"close":1558,"change":876,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1558},"2025-09-08",2.97,2.78,2.87,2210700,{"date":1561,"open":1562,"high":1563,"low":1400,"close":1564,"change":393,"percent_change":318,"volume":1565,"transactions":9,"vwap":1564},"2025-09-05",2.76,2.86,2.79,1663100,{"date":1567,"open":1550,"high":1564,"low":1568,"close":1550,"change":393,"percent_change":1111,"volume":1569,"transactions":9,"vwap":1550},"2025-09-04",2.61,1743700,{"date":1571,"open":1452,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-09-03",2.77,2.55,2.71,0.14,5.45,2864700,{"date":1579,"open":1374,"high":1224,"low":1230,"close":1452,"change":168,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1452},"2025-09-02",8.44,3188200,{"date":1583,"open":1432,"high":1384,"low":1407,"close":1194,"change":414,"percent_change":1134,"volume":1584,"transactions":9,"vwap":1194},"2025-08-29",1202300,{"date":1586,"open":1138,"high":1504,"low":1230,"close":1432,"change":263,"percent_change":263,"volume":1587,"transactions":9,"vwap":1432},"2025-08-28",2940900,{"date":1589,"open":1278,"high":1504,"low":1033,"close":1432,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1432},"2025-08-27",0.42,20.59,7052400,{"date":1594,"open":1268,"high":1244,"low":1332,"close":1278,"change":132,"percent_change":1040,"volume":1595,"transactions":9,"vwap":1278},"2025-08-26",1591100,{"date":1597,"open":1273,"high":1268,"low":1277,"close":1332,"change":21,"percent_change":1337,"volume":1598,"transactions":9,"vwap":1332},"2025-08-25",1291700,{"date":1600,"open":1283,"high":1245,"low":954,"close":1273,"change":254,"percent_change":1450,"volume":1601,"transactions":9,"vwap":1273},"2025-08-22",2281900,{"date":1603,"open":1039,"high":1283,"low":1020,"close":1277,"change":277,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1277},"2025-08-21",3.24,1120600,{"date":1607,"open":1283,"high":1028,"low":694,"close":682,"change":414,"percent_change":1608,"volume":1609,"transactions":9,"vwap":682},"2025-08-20",-4.64,1091900,{"date":1611,"open":954,"high":1028,"low":1039,"close":1028,"change":393,"percent_change":1200,"volume":1612,"transactions":9,"vwap":1028},"2025-08-19",1948200,{"date":1614,"open":954,"high":1332,"low":812,"close":954,"change":393,"percent_change":1201,"volume":1615,"transactions":9,"vwap":954},"2025-08-18",2251900,{"date":1617,"open":736,"high":1263,"low":736,"close":1173,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1173},"2025-08-15",0.24,14.81,11671700,{"date":1622,"open":920,"high":919,"low":938,"close":933,"change":782,"percent_change":1623,"volume":1624,"transactions":9,"vwap":933},"2025-08-14",-4.71,1088500,{"date":1626,"open":767,"high":993,"low":1111,"close":975,"change":73,"percent_change":1627,"volume":1628,"transactions":9,"vwap":975},"2025-08-13",14.09,4635900,{"date":1630,"open":813,"high":1107,"low":344,"close":792,"change":254,"percent_change":1631,"volume":1632,"transactions":9,"vwap":792},"2025-08-12",3.47,1275400,{"date":1634,"open":317,"high":800,"low":317,"close":344,"change":270,"percent_change":1242,"volume":1635,"transactions":9,"vwap":344},"2025-08-11",775700,{"date":1637,"open":329,"high":327,"low":791,"close":317,"change":229,"percent_change":1638,"volume":1639,"transactions":9,"vwap":317},"2025-08-08",-2.08,396600,{"date":1641,"open":800,"high":792,"low":329,"close":344,"change":291,"percent_change":1642,"volume":1643,"transactions":9,"vwap":344},"2025-08-07",-1.37,697200,{"date":1645,"open":792,"high":792,"low":344,"close":813,"change":291,"percent_change":1646,"volume":1647,"transactions":9,"vwap":813},"2025-08-06",-1.35,550300,{"date":1649,"open":1111,"high":1099,"low":813,"close":1111,"change":386,"percent_change":539,"volume":1650,"transactions":9,"vwap":1111},"2025-08-05",895700,{"date":1652,"open":329,"high":1111,"low":791,"close":800,"change":393,"percent_change":1653,"volume":1654,"transactions":9,"vwap":800},"2025-08-04",2.8,863200,{"date":1656,"open":807,"high":318,"low":336,"close":327,"change":386,"percent_change":1657,"volume":1658,"transactions":9,"vwap":327},"2025-08-01",0.7,943000,{"date":1660,"open":318,"high":813,"low":317,"close":329,"change":291,"percent_change":1661,"volume":1662,"transactions":9,"vwap":329},"2025-07-31",-1.39,783700,{"date":1664,"open":813,"high":792,"low":329,"close":344,"change":386,"percent_change":1657,"volume":1665,"transactions":9,"vwap":344},"2025-07-30",838800,{"date":1667,"open":800,"high":767,"low":317,"close":327,"change":189,"percent_change":1668,"volume":1669,"transactions":9,"vwap":327},"2025-07-29",-3.38,1344700,{"date":1671,"open":1111,"high":927,"low":800,"close":1111,"change":386,"percent_change":539,"volume":1672,"transactions":9,"vwap":1111},"2025-07-28",1886600,{"date":1674,"open":767,"high":1107,"low":813,"close":800,"change":236,"percent_change":690,"volume":1675,"transactions":9,"vwap":800},"2025-07-25",723300,{"date":1677,"open":927,"high":949,"low":1111,"close":1107,"change":189,"percent_change":1115,"volume":1678,"transactions":9,"vwap":1107},"2025-07-24",1254800,{"date":1680,"open":318,"high":962,"low":318,"close":927,"change":207,"percent_change":1681,"volume":1682,"transactions":9,"vwap":927},"2025-07-23",7.59,3289700,{"date":1684,"open":329,"high":813,"low":317,"close":318,"change":270,"percent_change":1200,"volume":1685,"transactions":9,"vwap":318},"2025-07-22",1323100,{"date":1687,"open":344,"high":1111,"low":317,"close":329,"change":270,"percent_change":1193,"volume":1688,"transactions":9,"vwap":329},"2025-07-21",1711800,{"date":1690,"open":346,"high":344,"low":346,"close":807,"change":677,"percent_change":813,"volume":1691,"transactions":9,"vwap":807},"2025-07-18",1889900,{"date":1693,"open":310,"high":791,"low":310,"close":74,"change":270,"percent_change":1259,"volume":1694,"transactions":9,"vwap":74},"2025-07-17",1868400,{"date":1696,"open":319,"high":336,"low":137,"close":310,"change":270,"percent_change":1189,"volume":1697,"transactions":9,"vwap":310},"2025-07-16",1365600,{"date":1699,"open":74,"high":328,"low":243,"close":137,"change":189,"percent_change":1700,"volume":1701,"transactions":9,"vwap":137},"2025-07-15",-3.68,2724800,{"date":1703,"open":336,"high":328,"low":137,"close":346,"change":263,"percent_change":263,"volume":1704,"transactions":9,"vwap":346},"2025-07-14",2529300,{"date":1706,"open":74,"high":791,"low":310,"close":346,"change":229,"percent_change":1707,"volume":1708,"transactions":9,"vwap":346},"2025-07-11",-2.16,1788900,{"date":1710,"open":800,"high":800,"low":328,"close":807,"change":216,"percent_change":1711,"volume":1712,"transactions":9,"vwap":807},"2025-07-10",-4.14,2605500,{"date":1714,"open":346,"high":813,"low":336,"close":318,"change":207,"percent_change":1715,"volume":1716,"transactions":9,"vwap":318},"2025-07-09",8.21,5286600,{"date":1718,"open":346,"high":328,"low":319,"close":310,"change":386,"percent_change":1719,"volume":1720,"transactions":9,"vwap":310},"2025-07-08",0.75,2676500,{"date":1722,"open":318,"high":318,"low":243,"close":358,"change":263,"percent_change":263,"volume":1723,"transactions":9,"vwap":358},"2025-07-07",9379800,{"date":1725,"open":1107,"high":932,"low":243,"close":358,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":358},"2025-07-03",-0.81,-37.85,21094900,{"date":1730,"open":1267,"high":1195,"low":1323,"close":1731,"change":423,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-07-02",2.14,4.9,1923300,{"date":1735,"open":1267,"high":1201,"low":1283,"close":1278,"change":263,"percent_change":263,"volume":1736,"transactions":9,"vwap":1278},"2025-07-01",853400,{"date":1738,"open":1201,"high":96,"low":1267,"close":1278,"change":298,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1278},"2025-06-30",-3.32,912400,{"date":1742,"open":1195,"high":1186,"low":1267,"close":1200,"change":1288,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1200},"2025-06-27",-6.22,4786600,{"date":1746,"open":1517,"high":1223,"low":1517,"close":1195,"change":393,"percent_change":1020,"volume":1747,"transactions":9,"vwap":1195},"2025-06-26",821600,{"date":1749,"open":1244,"high":1250,"low":1033,"close":1188,"change":1299,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1188},"2025-06-25",7.28,772500,{"date":1753,"open":1273,"high":1263,"low":1273,"close":1245,"change":818,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1245},"2025-06-24",6.74,543000,{"date":1757,"open":1332,"high":1273,"low":1173,"close":1283,"change":229,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1283},"2025-06-23",-1.53,551300,{"date":1761,"open":1294,"high":1294,"low":1314,"close":1273,"change":386,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1273},"2025-06-20",0.51,773500,{"date":1765,"open":954,"high":1267,"low":1034,"close":1332,"change":254,"percent_change":1217,"volume":1766,"transactions":9,"vwap":1332},"2025-06-18",561600,{"date":1768,"open":1323,"high":1267,"low":1034,"close":954,"change":320,"percent_change":1769,"volume":1770,"transactions":9,"vwap":954},"2025-06-17",-5,479400,{"date":1772,"open":1278,"high":1278,"low":1332,"close":1293,"change":263,"percent_change":263,"volume":1773,"transactions":9,"vwap":1293},"2025-06-16",374100,{"date":1775,"open":1244,"high":1200,"low":1268,"close":1293,"change":782,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1293},"2025-06-13",-3.85,617300,{"date":1779,"open":82,"high":1201,"low":1278,"close":1263,"change":236,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1263},"2025-06-12",-1.89,733400,{"date":1783,"open":1186,"high":1186,"low":1200,"close":82,"change":1353,"percent_change":1354,"volume":1784,"transactions":9,"vwap":82},"2025-06-11",829200,{"date":1786,"open":1250,"high":1230,"low":1201,"close":1195,"change":270,"percent_change":336,"volume":1787,"transactions":9,"vwap":1195},"2025-06-10",960500,{"date":1789,"open":1407,"high":1407,"low":96,"close":1250,"change":189,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1250},"2025-06-09",-2.2,775500,{"date":1793,"open":1201,"high":1407,"low":1731,"close":1186,"change":1299,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1186},"2025-06-06",7.08,1166800,{"date":1797,"open":96,"high":96,"low":1264,"close":82,"change":189,"percent_change":1798,"volume":1799,"transactions":9,"vwap":82},"2025-06-05",-2.3,687200,{"date":1801,"open":82,"high":1231,"low":520,"close":1243,"change":254,"percent_change":1206,"volume":1802,"transactions":9,"vwap":1243},"2025-06-04",728800,{"date":1804,"open":82,"high":1243,"low":1033,"close":82,"change":677,"percent_change":889,"volume":1805,"transactions":9,"vwap":82},"2025-06-03",592200,{"date":1807,"open":1033,"high":1201,"low":1293,"close":520,"change":423,"percent_change":1808,"volume":1809,"transactions":9,"vwap":520},"2025-06-02",5,694700,{"date":1811,"open":82,"high":82,"low":1293,"close":1293,"change":1353,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1293},"2025-05-30",-6.1,467000,{"date":1815,"open":1033,"high":1186,"low":1272,"close":1242,"change":818,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1242},"2025-05-29",6.5,1249900,{"date":1819,"open":1293,"high":1278,"low":1323,"close":1293,"change":263,"percent_change":263,"volume":1021,"transactions":9,"vwap":1293},"2025-05-28",{"date":1821,"open":1293,"high":1278,"low":1273,"close":1293,"change":270,"percent_change":1099,"volume":1822,"transactions":9,"vwap":1293},"2025-05-27",455100,{"date":1824,"open":1323,"high":1268,"low":1284,"close":1294,"change":189,"percent_change":230,"volume":1825,"transactions":9,"vwap":1294},"2025-05-23",439700,{"date":1827,"open":1332,"high":1245,"low":1283,"close":1267,"change":393,"percent_change":1267,"volume":1828,"transactions":9,"vwap":1267},"2025-05-22",525400,{"date":1830,"open":82,"high":82,"low":1283,"close":1323,"change":1345,"percent_change":321,"volume":1831,"transactions":9,"vwap":1323},"2025-05-21",706700,{"date":1833,"open":1263,"high":1242,"low":1267,"close":1242,"change":277,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1242},"2025-05-20",2.9,698200,{"date":1837,"open":1278,"high":1264,"low":1293,"close":1237,"change":677,"percent_change":573,"volume":1838,"transactions":9,"vwap":1237},"2025-05-19",494600,{"date":1840,"open":1028,"high":1245,"low":1028,"close":1244,"change":423,"percent_change":1333,"volume":1841,"transactions":9,"vwap":1244},"2025-05-16",705400,{"date":1843,"open":1034,"high":1323,"low":1173,"close":1332,"change":337,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1332},"2025-05-15",3.72,411100,{"date":1847,"open":1284,"high":1293,"low":914,"close":1314,"change":236,"percent_change":1638,"volume":1848,"transactions":9,"vwap":1314},"2025-05-14",835100,{"date":1850,"open":1294,"high":1294,"low":1173,"close":1284,"change":291,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1284},"2025-05-13",-1.03,601100,{"date":1854,"open":682,"high":1332,"low":1039,"close":1028,"change":1575,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1028},"2025-05-12",7.78,606600,{"date":1858,"open":881,"high":1314,"low":980,"close":694,"change":291,"percent_change":1859,"volume":1860,"transactions":9,"vwap":694},"2025-05-09",-1.1,427900,{"date":1862,"open":812,"high":682,"low":915,"close":678,"change":277,"percent_change":1863,"volume":1864,"transactions":9,"vwap":678},"2025-05-08",3.41,424400,{"date":1866,"open":984,"high":913,"low":926,"close":913,"change":254,"percent_change":542,"volume":1867,"transactions":9,"vwap":913},"2025-05-07",453800,{"date":1869,"open":682,"high":1314,"low":975,"close":984,"change":1345,"percent_change":1870,"volume":1871,"transactions":9,"vwap":984},"2025-05-06",-8.06,566700,{"date":1873,"open":1284,"high":1028,"low":682,"close":1173,"change":216,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1173},"2025-05-05",-3.12,242200,{"date":1877,"open":1277,"high":1028,"low":1034,"close":1284,"change":270,"percent_change":953,"volume":1878,"transactions":9,"vwap":1284},"2025-05-02",433700,{"date":1880,"open":1028,"high":1028,"low":678,"close":1034,"change":189,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1034},"2025-05-01",-2.58,777400,{"date":1884,"open":728,"high":1332,"low":1039,"close":1028,"change":270,"percent_change":949,"volume":1885,"transactions":9,"vwap":1028},"2025-04-30",513100,{"date":1887,"open":1034,"high":1028,"low":682,"close":1277,"change":677,"percent_change":601,"volume":1888,"transactions":9,"vwap":1277},"2025-04-29",219800,{"date":1890,"open":1173,"high":1284,"low":1020,"close":1034,"change":677,"percent_change":437,"volume":1891,"transactions":9,"vwap":1034},"2025-04-28",367000,{"date":1893,"open":954,"high":1283,"low":1039,"close":728,"change":189,"percent_change":1894,"volume":1895,"transactions":9,"vwap":728},"2025-04-25",-2.6,263000,{"date":1897,"open":1173,"high":1283,"low":1173,"close":1284,"change":254,"percent_change":1394,"volume":1898,"transactions":9,"vwap":1284},"2025-04-24",414700,{"date":182,"open":1277,"high":1028,"low":1039,"close":728,"change":236,"percent_change":1900,"volume":1766,"transactions":9,"vwap":728},-2.09]