[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OABI":3,"homepage-market-summary":30,"stock-historical-OABI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OABI","2026-10-07",{"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},"OmniAb, Inc. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","OmniAb Inc licenses discovery research technology to pharmaceutical and biotech companies and academic institutions to enable the discovery of next-generation therapeutics. Its technology platform creates and screens diverse antibody repertoires and is designed to quickly identify optimal antibodies and other target-binding proteins for its partners' drug development efforts. At the heart of the OmniAb platform is what it calls Biological Intelligence, which powers the immune systems of proprietary, engineered transgenic animals to create optimized antibody candidates for human therapeutics.","89","Emeryville, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.56,4.35,4.7499,4.3,0.21,4.83,1491600.745592,13448,4.5984,5.43,1.3,777994.8346982183,78.9,1260,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},1.22,771081,281444398.343951,159.09,"2025-04-25",[186,187,196,205,215,226,236,245,254,264,273,283,292,302,310,320,327,334,345,355,366,375,384,393,401,407,415,422,431,438,447,456,466,474,483,492,502,513,523,534,545,554,564,575,584,594,603,610,618,626,633,642,650,658,666,675,682,690,696,700,706,712,718,725,730,738,745,751,757,764,771,776,781,787,793,798,803,807,812,817,824,830,835,839,844,848,854,862,867,871,878,886,892,899,906,910,916,922,926,930,936,942,948,956,961,969,977,983,989,994,1000,1004,1008,1014,1020,1025,1030,1034,1039,1046,1052,1056,1060,1064,1068,1073,1079,1084,1089,1093,1097,1101,1106,1110,1114,1120,1126,1132,1138,1142,1149,1156,1160,1165,1171,1177,1183,1186,1190,1195,1199,1204,1209,1213,1219,1223,1229,1233,1240,1243,1247,1250,1253,1257,1262,1267,1271,1275,1280,1284,1288,1291,1295,1298,1302,1306,1310,1314,1317,1320,1325,1329,1333,1338,1343,1348,1352,1356,1360,1365,1369,1374,1377,1380,1385,1389,1394,1397,1400,1405,1409,1413,1417,1421,1425,1429,1435,1438,1441,1444,1447,1449,1455,1460,1464,1468,1472,1476,1480,1484,1488,1491,1496,1501,1504,1509,1513,1517,1521,1526,1531,1538,1541,1544,1548,1551,1555,1559,1564,1567,1570,1574,1578,1583,1588,1592,1596,1600,1604,1610,1613,1617,1621,1625,1630,1633,1637,1640,1643,1647,1651,1655,1659,1663,1667,1670,1674,1679,1684,1688,1692,1695,1700,1704,1708,1711,1715,1718,1722,1725,1728,1733,1738,1742,1746,1751,1754,1758,1761,1764,1767,1770,1773,1776,1780,1784,1787,1791,1794,1798,1801,1805,1809,1813,1817,1822,1827,1830,1833,1836,1839,1843,1846,1848,1852,1857,1863,1867,1871,1875,1878,1881,1884,1887,1891,1894,1898,1902,1906,1909,1914,1918,1922,1926,1929,1933,1937,1941,1944,1949,1956,1960,1967,1970,1976,1980,1983,1987,1991,1994,1997,2000,2004,2008,2011,2015,2018,2022,2026,2030,2035,2038,2044,2047,2050],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},4.85,5,4.215,-0.57,-11.59,2002425.9188,15573,4.4361,{"date":197,"open":21,"high":198,"low":199,"close":200,"change":201,"percent_change":113,"volume":202,"transactions":203,"vwap":204},"2026-10-05",5.02,4.64,4.92,0.05,1216107.574264,11600,4.8744,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":123,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",5.04,5.09,4.81,4.87,-2.4,1623653.239556,11813,4.919,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",4.94,5.055,4.835,4.99,0.03,0.6,1981635.193984,16488,4.9679,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":199,"volume":233,"transactions":234,"vwap":235},"2026-09-30",4.76,5.05,4.72,4.96,0.22,1928780.39812,10837,4.9162,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",4.74,4.95,4.615,0,1391929.743784,10528,4.7368,{"date":246,"open":247,"high":209,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",4.61,4.55,0.13,2.82,674965.636734,7799,4.7458,{"date":255,"open":256,"high":257,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",4.82,4.84,4.585,-0.18,-3.76,783591.58795,8697,4.6758,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":241,"percent_change":241,"volume":270,"transactions":271,"vwap":272},"2026-09-24",4.75,4.865,4.63,4.79,1044897.456993,9854,4.7679,{"date":274,"open":275,"high":276,"low":277,"close":269,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",4.9,4.995,4.685,-0.13,-2.64,1050908.315067,11192,4.8062,{"date":284,"open":247,"high":285,"low":286,"close":200,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",4.93,4.545,0.34,7.42,1375228.618819,13904,4.8034,{"date":293,"open":294,"high":199,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",4.5,4.45,4.58,0.11,2.46,1364401.958723,11448,4.5689,{"date":303,"open":304,"high":294,"low":19,"close":305,"change":221,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",4.43,4.47,0.68,1862358.530479,8980,4.4446,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",4.44,4.455,4.25,0.09,2.07,983971.760621,12958,4.3886,{"date":321,"open":322,"high":295,"low":323,"close":17,"change":241,"percent_change":241,"volume":324,"transactions":325,"vwap":326},"2026-09-16",4.38,4.27,1064669.009406,9609,4.3565,{"date":328,"open":304,"high":304,"low":329,"close":17,"change":278,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",4.24,-2.9,788496.663456,10196,4.3469,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",4.13,4.535,4.12,4.48,0.41,10.07,1582905.6564,11926,4.408,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":89,"volume":352,"transactions":353,"vwap":354},"2026-09-11",3.97,4.11,3.89,4.07,0.12,1315827.507602,10204,4.0213,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",3.922,4.075,3.91,3.95,-0.065,-1.62,1393823.284535,9410,3.9693,{"date":367,"open":368,"high":323,"low":347,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",4.21,4.015,-0.225,-5.31,1203377.770588,12997,4.0334,{"date":376,"open":19,"high":377,"low":378,"close":329,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",4.33,4.135,-0.09,-2.08,1273146.494412,12792,4.2132,{"date":385,"open":386,"high":386,"low":387,"close":377,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",4.78,4.28,-0.42,-8.84,1703973.499519,13789,4.4458,{"date":394,"open":395,"high":395,"low":396,"close":266,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":228},"2026-09-03",5.08,4.625,-0.29,-5.75,2011143.815213,15064,{"date":402,"open":305,"high":25,"low":305,"close":207,"change":222,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",13.51,5071448.738362,31924,5.1555,{"date":408,"open":17,"high":295,"low":409,"close":312,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",4.32,0.06,1.37,1156203.464748,9168,4.3918,{"date":416,"open":312,"high":417,"low":377,"close":322,"change":379,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",4.46,-2.01,1179889.168841,7781,4.3874,{"date":423,"open":424,"high":296,"low":425,"close":305,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",4.54,4.415,-0.14,-3.04,1297190.981729,9709,4.464,{"date":432,"open":209,"high":209,"low":16,"close":247,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",-0.2,-4.16,1282690.80161,10257,4.6303,{"date":439,"open":440,"high":285,"low":441,"close":209,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",4.695,4.635,0.15,3.22,1443086.59855,12150,4.7954,{"date":448,"open":449,"high":386,"low":296,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",4.68,4.66,-0.05,-1.06,1467054.502443,13743,4.6809,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",4.4,4.71,4.2,0.38,8.78,1941317.163891,20605,4.5127,{"date":467,"open":468,"high":337,"low":469,"close":377,"change":221,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",4.31,4.14,0.7,1852770.095203,13887,4.3933,{"date":475,"open":476,"high":477,"low":478,"close":19,"change":297,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",4.188,4.59,4.16,2.63,2249714.952014,16591,4.3906,{"date":484,"open":360,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",4.19,3.83,0.27,6.89,2860595.519009,16748,4.0429,{"date":493,"open":494,"high":485,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",3.84,3.7892,3.92,0.1,2.62,3227048.771527,23048,3.9605,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",4.185,4.2899,3.715,3.82,0.44,13.02,18241664.445695,152104,4.0652,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":451,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",3.4,3.45,3.3,3.38,-1.46,553513.103956,6766,3.3727,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",3.44,3.635,3.41,3.43,0.01,0.29,922106.056305,8055,3.5023,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",3.39,3.49,3.34,3.42,0.04,1.18,792852.111643,9308,3.4224,{"date":546,"open":547,"high":548,"low":549,"close":518,"change":550,"percent_change":397,"volume":551,"transactions":552,"vwap":553},"2026-08-11",3.33,3.545,3.295,-0.01,1190479.274694,11513,3.4259,{"date":555,"open":556,"high":557,"low":558,"close":536,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",3.14,3.435,2.99,0.31,10.06,1836647.26646,17698,3.2694,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",2.37,3.12,2.352,3.08,0.84,37.5,2435887.439975,15399,2.8546,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":20,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",2.04,2.27,2.24,10.34,550935.526367,5467,2.1967,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":221,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",2.01,2.1,1.98,2.03,1.5,440675.82884,4012,2.0546,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":540,"percent_change":577,"volume":600,"transactions":601,"vwap":602},"2026-08-04",1.96,2.035,1.94,2,352271.382091,3251,2.0004,{"date":604,"open":586,"high":586,"low":605,"close":596,"change":148,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",1.945,-1.01,228557.995685,3439,1.9657,{"date":611,"open":612,"high":577,"low":613,"close":588,"change":550,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",1.99,1.9,-0.5,275281.116105,3612,1.9612,{"date":619,"open":620,"high":621,"low":620,"close":612,"change":540,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",1.95,2.019,2.05,204213.016258,2652,1.9917,{"date":627,"open":588,"high":599,"low":628,"close":620,"change":148,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",1.92,-1.02,292176.608529,6260,1.9577,{"date":634,"open":577,"high":635,"low":620,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",2.095,1.97,-0.06,-2.96,312950.602109,4450,1.978,{"date":643,"open":644,"high":645,"low":646,"close":589,"change":241,"percent_change":241,"volume":647,"transactions":648,"vwap":649},"2026-07-27",2.06,2.13,2.015,285796.879522,2494,2.0469,{"date":651,"open":622,"high":652,"low":653,"close":589,"change":550,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",2.115,2.025,-0.49,320630.180797,4772,2.0621,{"date":659,"open":660,"high":645,"low":589,"close":577,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",2.08,-0.07,-3.32,239003.168904,3074,2.0493,{"date":667,"open":644,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",2.11,2.005,0.02,0.96,665006.052952,4419,2.066,{"date":676,"open":677,"high":677,"low":646,"close":678,"change":529,"percent_change":47,"volume":679,"transactions":680,"vwap":681},"2026-07-21",2.15,2.09,375524.0861,4207,2.0759,{"date":683,"open":684,"high":677,"low":622,"close":660,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",2.12,-0.04,-1.89,292395.06242,3482,2.0864,{"date":691,"open":692,"high":693,"low":620,"close":684,"change":694,"percent_change":496,"volume":695,"transactions":9,"vwap":684},"2026-07-17",2.02,2.159,0.08,500400,{"date":697,"open":677,"high":677,"low":586,"close":577,"change":685,"percent_change":698,"volume":699,"transactions":9,"vwap":577},"2026-07-16",-1.92,356100,{"date":701,"open":702,"high":703,"low":653,"close":660,"change":637,"percent_change":704,"volume":705,"transactions":9,"vwap":660},"2026-07-15",2.14,2.171,-2.8,384000,{"date":707,"open":645,"high":708,"low":709,"close":702,"change":221,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-07-14",2.215,2.065,1.42,546000,{"date":713,"open":714,"high":715,"low":668,"close":668,"change":259,"percent_change":716,"volume":717,"transactions":9,"vwap":668},"2026-07-13",2.26,2.28,-7.86,416100,{"date":719,"open":720,"high":721,"low":702,"close":722,"change":201,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-10",2.2,2.35,2.29,2.23,863700,{"date":726,"open":715,"high":721,"low":727,"close":579,"change":637,"percent_change":728,"volume":729,"transactions":9,"vwap":579},"2026-07-09",2.22,-2.61,497100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":148,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-08",2.355,2.375,2.241,2.3,-0.86,1091600,{"date":739,"open":740,"high":741,"low":722,"close":742,"change":379,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-07",2.41,2.57,2.32,-3.73,666100,{"date":746,"open":747,"high":748,"low":742,"close":740,"change":550,"percent_change":749,"volume":750,"transactions":9,"vwap":740},"2026-07-06",2.4,2.505,-0.41,607400,{"date":752,"open":721,"high":753,"low":721,"close":754,"change":221,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",2.455,2.42,1.26,290700,{"date":758,"open":759,"high":760,"low":733,"close":761,"change":661,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-01",2.44,2.49,2.39,-2.85,432000,{"date":765,"open":741,"high":766,"low":767,"close":298,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":298},"2026-06-30",2.61,2.45,-0.11,-4.28,588300,{"date":772,"open":773,"high":766,"low":774,"close":741,"change":201,"percent_change":588,"volume":775,"transactions":9,"vwap":741},"2026-06-29",2.52,2.472,437100,{"date":777,"open":760,"high":741,"low":778,"close":773,"change":529,"percent_change":779,"volume":780,"transactions":9,"vwap":773},"2026-06-26",2.383,0.4,2069900,{"date":782,"open":735,"high":766,"low":723,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",2.51,0.23,10.09,662800,{"date":788,"open":789,"high":790,"low":578,"close":715,"change":451,"percent_change":791,"volume":792,"transactions":9,"vwap":715},"2026-06-24",2.34,2.465,-2.15,627900,{"date":794,"open":727,"high":566,"low":727,"close":795,"change":529,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-23",2.33,0.43,355500,{"date":799,"open":789,"high":800,"low":714,"close":742,"change":148,"percent_change":801,"volume":802,"transactions":9,"vwap":742},"2026-06-22",2.48,-0.85,551800,{"date":804,"open":316,"high":789,"low":622,"close":789,"change":559,"percent_change":805,"volume":806,"transactions":9,"vwap":789},"2026-06-18",15.27,1046600,{"date":808,"open":577,"high":809,"low":599,"close":589,"change":529,"percent_change":810,"volume":811,"transactions":9,"vwap":589},"2026-06-17",2.125,0.5,506200,{"date":813,"open":668,"high":814,"low":692,"close":692,"change":379,"percent_change":815,"volume":816,"transactions":9,"vwap":692},"2026-06-16",2.17,-4.27,691600,{"date":818,"open":819,"high":820,"low":709,"close":668,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":668},"2026-06-15",2.31,2.365,-0.16,-7.05,468900,{"date":825,"open":789,"high":826,"low":827,"close":578,"change":661,"percent_change":828,"volume":829,"transactions":9,"vwap":578},"2026-06-12",2.38,2.265,-2.99,217600,{"date":831,"open":754,"high":832,"low":735,"close":789,"change":685,"percent_change":833,"volume":834,"transactions":9,"vwap":789},"2026-06-11",2.47,-1.68,311800,{"date":836,"open":740,"high":748,"low":721,"close":826,"change":148,"percent_change":837,"volume":838,"transactions":9,"vwap":826},"2026-06-10",-0.83,399400,{"date":840,"open":819,"high":841,"low":819,"close":747,"change":351,"percent_change":842,"volume":843,"transactions":9,"vwap":747},"2026-06-09",2.415,5.26,387300,{"date":845,"open":760,"high":773,"low":714,"close":715,"change":433,"percent_change":846,"volume":847,"transactions":9,"vwap":715},"2026-06-08",-8.06,611000,{"date":849,"open":850,"high":850,"low":851,"close":800,"change":259,"percent_change":852,"volume":853,"transactions":9,"vwap":800},"2026-06-05",2.66,2.451,-6.77,494100,{"date":855,"open":856,"high":857,"low":858,"close":850,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":850},"2026-06-04",2.5,2.74,2.437,0.16,6.4,380200,{"date":863,"open":498,"high":479,"low":864,"close":856,"change":123,"percent_change":865,"volume":866,"transactions":9,"vwap":856},"2026-06-03",2.475,-4.58,412200,{"date":868,"open":741,"high":857,"low":869,"close":498,"change":529,"percent_change":461,"volume":870,"transactions":9,"vwap":498},"2026-06-02",2.551,757500,{"date":872,"open":873,"high":874,"low":875,"close":766,"change":379,"percent_change":876,"volume":877,"transactions":9,"vwap":766},"2026-06-01",2.71,2.79,2.535,-3.33,791900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":148,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-29",2.73,2.755,2.665,2.7,-0.74,456000,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":249,"percent_change":198,"volume":891,"transactions":9,"vwap":889},"2026-05-28",2.56,2.72,2.545,717900,{"date":893,"open":894,"high":895,"low":760,"close":896,"change":540,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-27",2.55,2.614,2.59,1.57,668300,{"date":900,"open":901,"high":902,"low":832,"close":894,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":894},"2026-05-26",2.67,2.68,-0.1,-3.77,825600,{"date":907,"open":894,"high":880,"low":783,"close":908,"change":497,"percent_change":496,"volume":909,"transactions":9,"vwap":908},"2026-05-22",2.65,711700,{"date":911,"open":888,"high":912,"low":800,"close":894,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":894},"2026-05-21",2.6,-0.03,-1.16,625300,{"date":917,"open":918,"high":766,"low":747,"close":919,"change":20,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-20",2.54,2.58,8.86,1058200,{"date":923,"open":722,"high":753,"low":924,"close":566,"change":694,"percent_change":537,"volume":925,"transactions":9,"vwap":566},"2026-05-19",2.25,1203000,{"date":927,"open":720,"high":789,"low":928,"close":722,"change":297,"percent_change":229,"volume":929,"transactions":9,"vwap":722},"2026-05-18",2.19,1466900,{"date":931,"open":677,"high":579,"low":932,"close":933,"change":550,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-15",2.075,2.18,-0.46,915400,{"date":937,"open":586,"high":714,"low":938,"close":928,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":928},"2026-05-14",1.975,0.18,8.96,1137200,{"date":943,"open":944,"high":692,"low":945,"close":586,"change":859,"percent_change":946,"volume":947,"transactions":9,"vwap":586},"2026-05-13",1.84,1.801,8.65,1252500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":939,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-12",1.67,1.89,1.655,1.85,10.78,956200,{"date":957,"open":950,"high":958,"low":959,"close":950,"change":529,"percent_change":222,"volume":960,"transactions":9,"vwap":950},"2026-05-11",1.69,1.64,702100,{"date":962,"open":963,"high":958,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-08",1.54,1.52,1.66,0.19,12.93,5665000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":540,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-07",1.43,1.475,1.415,1.47,2.8,415400,{"date":978,"open":979,"high":980,"low":981,"close":971,"change":221,"percent_change":702,"volume":982,"transactions":9,"vwap":971},"2026-05-06",1.4,1.455,1.35,577200,{"date":984,"open":985,"high":980,"low":986,"close":979,"change":550,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-05-05",1.45,1.36,-0.71,260300,{"date":990,"open":979,"high":985,"low":979,"close":991,"change":529,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-04",1.41,0.71,367800,{"date":995,"open":996,"high":710,"low":997,"close":979,"change":529,"percent_change":998,"volume":999,"transactions":9,"vwap":979},"2026-05-01",1.39,1.355,0.72,510200,{"date":1001,"open":981,"high":973,"low":981,"close":996,"change":221,"percent_change":1002,"volume":1003,"transactions":9,"vwap":996},"2026-04-30",2.21,700400,{"date":1005,"open":979,"high":971,"low":986,"close":986,"change":685,"percent_change":1006,"volume":1007,"transactions":9,"vwap":986},"2026-04-29",-2.86,527900,{"date":1009,"open":1010,"high":1010,"low":1011,"close":979,"change":685,"percent_change":1012,"volume":1013,"transactions":9,"vwap":979},"2026-04-28",1.46,1.395,-2.78,315900,{"date":1015,"open":985,"high":1016,"low":971,"close":1017,"change":148,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-27",1.495,1.44,-1.37,343200,{"date":1021,"open":1022,"high":897,"low":985,"close":1010,"change":903,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1010},"2026-04-24",1.56,-6.41,463800,{"date":1026,"open":590,"high":1022,"low":1027,"close":1022,"change":410,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1022},"2026-04-23",1.48,4,526800,{"date":1031,"open":590,"high":1032,"low":972,"close":590,"change":670,"percent_change":981,"volume":1033,"transactions":9,"vwap":590},"2026-04-22",1.58,1523300,{"date":1035,"open":963,"high":1036,"low":1010,"close":1027,"change":661,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1027},"2026-04-21",1.6,-4.52,638900,{"date":1040,"open":1041,"high":1042,"low":590,"close":1043,"change":379,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-20",1.61,1.625,1.55,-5.49,887800,{"date":1047,"open":1048,"high":1049,"low":1043,"close":959,"change":694,"percent_change":1050,"volume":1051,"transactions":9,"vwap":959},"2026-04-17",1.59,1.65,5.13,618100,{"date":1053,"open":1027,"high":897,"low":1017,"close":1022,"change":694,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1022},"2026-04-16",5.41,735300,{"date":1057,"open":1010,"high":1058,"low":1017,"close":1027,"change":670,"percent_change":411,"volume":1059,"transactions":9,"vwap":1027},"2026-04-15",1.505,672600,{"date":1061,"open":1010,"high":1016,"low":1062,"close":1010,"change":241,"percent_change":241,"volume":1063,"transactions":9,"vwap":1010},"2026-04-14",1.445,1249700,{"date":1065,"open":974,"high":1027,"low":971,"close":1010,"change":550,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1010},"2026-04-13",-0.68,783400,{"date":1069,"open":590,"high":1070,"low":985,"close":974,"change":913,"percent_change":1071,"volume":1072,"transactions":9,"vwap":974},"2026-04-10",1.51,-2,310300,{"date":1074,"open":590,"high":1075,"low":1076,"close":590,"change":148,"percent_change":1077,"volume":1078,"transactions":9,"vwap":590},"2026-04-09",1.565,1.49,-1.32,248500,{"date":1080,"open":1043,"high":1032,"low":1081,"close":964,"change":529,"percent_change":1082,"volume":1083,"transactions":9,"vwap":964},"2026-04-08",1.515,0.66,339400,{"date":1085,"open":1086,"high":1022,"low":1010,"close":1070,"change":913,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1070},"2026-04-07",1.53,-1.95,372800,{"date":1090,"open":964,"high":1091,"low":964,"close":963,"change":241,"percent_change":241,"volume":1092,"transactions":9,"vwap":963},"2026-04-06",1.564,294900,{"date":1094,"open":1032,"high":1032,"low":964,"close":963,"change":148,"percent_change":1095,"volume":1096,"transactions":9,"vwap":963},"2026-04-02",-1.28,273600,{"date":1098,"open":1022,"high":1041,"low":1043,"close":1022,"change":550,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1022},"2026-04-01",-0.64,399000,{"date":1102,"open":1032,"high":1032,"low":1103,"close":897,"change":529,"percent_change":1104,"volume":1105,"transactions":9,"vwap":897},"2026-03-31",1.535,0.64,285300,{"date":1107,"open":1086,"high":897,"low":1058,"close":1022,"change":201,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1022},"2026-03-30",3.31,199200,{"date":1111,"open":1022,"high":1048,"low":974,"close":1070,"change":661,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1070},"2026-03-27",-4.43,236800,{"date":1115,"open":1041,"high":1116,"low":1117,"close":1032,"change":685,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1032},"2026-03-26",1.665,1.562,-2.47,153500,{"date":1121,"open":958,"high":1122,"low":1123,"close":1124,"change":451,"percent_change":828,"volume":1125,"transactions":9,"vwap":1124},"2026-03-25",1.725,1.615,1.62,217000,{"date":1127,"open":1128,"high":1129,"low":1116,"close":950,"change":379,"percent_change":1130,"volume":1131,"transactions":9,"vwap":950},"2026-03-24",1.73,1.75,-5.11,271800,{"date":1133,"open":1129,"high":1134,"low":1129,"close":1135,"change":529,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-23",1.82,1.76,0.57,232600,{"date":1139,"open":944,"high":944,"low":1129,"close":1129,"change":379,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1129},"2026-03-20",-4.89,953600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":944,"change":670,"percent_change":1147,"volume":1148,"transactions":9,"vwap":944},"2026-03-19",1.78,1.86,1.765,1.1,338800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1134,"change":550,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1134},"2026-03-18",1.79,1.88,1.775,-0.55,355900,{"date":1157,"open":1158,"high":1145,"low":1144,"close":1158,"change":241,"percent_change":241,"volume":1159,"transactions":9,"vwap":1158},"2026-03-17",1.83,278500,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1158,"change":540,"percent_change":723,"volume":1164,"transactions":9,"vwap":1158},"2026-03-16",1.8,1.895,218200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1151,"change":637,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1151},"2026-03-13",1.91,1.77,-3.24,187800,{"date":1172,"open":951,"high":1173,"low":1158,"close":953,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":953},"2026-03-12",1.961,-0.105,-5.37,232000,{"date":1178,"open":596,"high":612,"low":628,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-11",1.955,-0.035,-1.76,167400,{"date":1184,"open":620,"high":597,"low":613,"close":612,"change":540,"percent_change":622,"volume":1185,"transactions":9,"vwap":612},"2026-03-10",336700,{"date":1187,"open":1158,"high":596,"low":1162,"close":620,"change":410,"percent_change":1188,"volume":1189,"transactions":9,"vwap":620},"2026-03-09",3.17,356300,{"date":1191,"open":596,"high":596,"low":1192,"close":951,"change":768,"percent_change":1193,"volume":1194,"transactions":9,"vwap":951},"2026-03-06",1.81,-5.5,413700,{"date":1196,"open":1192,"high":644,"low":1135,"close":599,"change":966,"percent_change":1197,"volume":1198,"transactions":9,"vwap":599},"2026-03-05",10.5,1087300,{"date":1200,"open":1168,"high":1134,"low":1201,"close":1192,"change":694,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-03-04",1.715,4.62,308700,{"date":1205,"open":1206,"high":1168,"low":958,"close":1128,"change":913,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1128},"2026-03-03",1.72,-1.7,252900,{"date":1210,"open":1211,"high":1144,"low":950,"close":1135,"change":540,"percent_change":795,"volume":1212,"transactions":9,"vwap":1135},"2026-03-02",1.68,208700,{"date":1214,"open":1135,"high":1215,"low":1206,"close":1206,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1206},"2026-02-27",1.785,-0.08,-4.44,242300,{"date":1220,"open":1151,"high":1162,"low":1128,"close":1162,"change":529,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1162},"2026-02-26",0.56,138300,{"date":1224,"open":1225,"high":1226,"low":1128,"close":1151,"change":410,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1151},"2026-02-25",1.74,1.815,3.47,164000,{"date":1230,"open":1206,"high":1144,"low":1201,"close":1128,"change":670,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1128},"2026-02-24",1.17,148200,{"date":1234,"open":1235,"high":1128,"low":1236,"close":1237,"change":529,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-23",1.7,1.695,1.71,0.59,340700,{"date":1241,"open":1237,"high":1225,"low":1211,"close":1235,"change":550,"percent_change":128,"volume":1242,"transactions":9,"vwap":1235},"2026-02-20",152200,{"date":1244,"open":1237,"high":1245,"low":958,"close":1237,"change":241,"percent_change":241,"volume":1246,"transactions":9,"vwap":1237},"2026-02-19",1.735,192300,{"date":1248,"open":1235,"high":1128,"low":1211,"close":1237,"change":241,"percent_change":241,"volume":1249,"transactions":9,"vwap":1237},"2026-02-18",342200,{"date":1251,"open":1211,"high":1151,"low":1211,"close":1237,"change":529,"percent_change":1238,"volume":1252,"transactions":9,"vwap":1237},"2026-02-17",330000,{"date":1254,"open":1235,"high":1255,"low":958,"close":1235,"change":529,"percent_change":1238,"volume":1256,"transactions":9,"vwap":1235},"2026-02-13",1.816,354500,{"date":1258,"open":1128,"high":1135,"low":1259,"close":958,"change":550,"percent_change":1260,"volume":1261,"transactions":9,"vwap":958},"2026-02-12",1.635,-0.59,433300,{"date":1263,"open":1129,"high":1144,"low":1264,"close":1235,"change":913,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1235},"2026-02-11",1.685,-1.73,176300,{"date":1268,"open":1158,"high":1152,"low":1122,"close":1128,"change":637,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1128},"2026-02-10",-3.35,218300,{"date":1272,"open":1211,"high":1134,"low":950,"close":1151,"change":315,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1151},"2026-02-09",5.29,323200,{"date":1276,"open":1235,"high":1206,"low":1277,"close":1235,"change":201,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1235},"2026-02-06",1.671,3.03,319100,{"date":1281,"open":1206,"high":1145,"low":1259,"close":1049,"change":379,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1049},"2026-02-05",-5.17,503600,{"date":1285,"open":1192,"high":1158,"low":1235,"close":1225,"change":148,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1225},"2026-02-04",-1.14,454800,{"date":1289,"open":1144,"high":944,"low":1225,"close":1135,"change":913,"percent_change":833,"volume":1290,"transactions":9,"vwap":1135},"2026-02-03",339500,{"date":1292,"open":1158,"high":1145,"low":1153,"close":1151,"change":913,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1151},"2026-02-02",-1.65,509100,{"date":1296,"open":953,"high":628,"low":1168,"close":1134,"change":685,"percent_change":791,"volume":1297,"transactions":9,"vwap":1134},"2026-01-30",734600,{"date":1299,"open":953,"high":1145,"low":1144,"close":1145,"change":529,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1145},"2026-01-29",0.54,550300,{"date":1303,"open":620,"high":596,"low":1135,"close":953,"change":768,"percent_change":1304,"volume":1305,"transactions":9,"vwap":953},"2026-01-28",-5.61,1130700,{"date":1307,"open":588,"high":588,"low":951,"close":596,"change":529,"percent_change":1308,"volume":1309,"transactions":9,"vwap":596},"2026-01-27",0.51,329000,{"date":1311,"open":588,"high":612,"low":1312,"close":620,"change":550,"percent_change":74,"volume":1313,"transactions":9,"vwap":620},"2026-01-26",1.93,421500,{"date":1315,"open":644,"high":644,"low":620,"close":596,"change":768,"percent_change":371,"volume":1316,"transactions":9,"vwap":596},"2026-01-23",337000,{"date":1318,"open":692,"high":587,"low":692,"close":316,"change":410,"percent_change":558,"volume":1319,"transactions":9,"vwap":316},"2026-01-22",213900,{"date":1321,"open":613,"high":589,"low":1322,"close":586,"change":297,"percent_change":1323,"volume":1324,"transactions":9,"vwap":586},"2026-01-21",1.887,5.79,507600,{"date":1326,"open":613,"high":1327,"low":1145,"close":613,"change":241,"percent_change":241,"volume":1328,"transactions":9,"vwap":613},"2026-01-20",1.965,298300,{"date":1330,"open":628,"high":938,"low":953,"close":613,"change":148,"percent_change":1331,"volume":1332,"transactions":9,"vwap":613},"2026-01-16",-1.04,453100,{"date":1334,"open":1312,"high":598,"low":1335,"close":628,"change":529,"percent_change":1336,"volume":1337,"transactions":9,"vwap":628},"2026-01-15",1.87,0.52,216600,{"date":1339,"open":951,"high":1167,"low":1340,"close":1167,"change":529,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1167},"2026-01-14",1.865,0.53,238500,{"date":1344,"open":613,"high":628,"low":1345,"close":613,"change":550,"percent_change":1346,"volume":1347,"transactions":9,"vwap":613},"2026-01-13",1.875,-0.52,437800,{"date":1349,"open":1167,"high":1350,"low":1345,"close":1167,"change":241,"percent_change":241,"volume":1351,"transactions":9,"vwap":1167},"2026-01-12",1.935,184300,{"date":1353,"open":1167,"high":605,"low":1163,"close":1167,"change":670,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1167},"2026-01-09",1.06,239500,{"date":1357,"open":944,"high":1167,"low":944,"close":951,"change":550,"percent_change":1358,"volume":1359,"transactions":9,"vwap":951},"2026-01-08",-0.53,277100,{"date":1361,"open":944,"high":1362,"low":944,"close":613,"change":410,"percent_change":1363,"volume":1364,"transactions":9,"vwap":613},"2026-01-07",1.925,3.26,264400,{"date":1366,"open":1158,"high":1335,"low":1192,"close":944,"change":550,"percent_change":1367,"volume":1368,"transactions":9,"vwap":944},"2026-01-06",-0.54,187000,{"date":1370,"open":613,"high":598,"low":1371,"close":953,"change":913,"percent_change":1372,"volume":1373,"transactions":9,"vwap":953},"2026-01-05",1.845,-1.6,418400,{"date":1375,"open":953,"high":1312,"low":1158,"close":1152,"change":221,"percent_change":1124,"volume":1376,"transactions":9,"vwap":1152},"2026-01-02",279700,{"date":1378,"open":1152,"high":951,"low":1162,"close":953,"change":550,"percent_change":1367,"volume":1379,"transactions":9,"vwap":953},"2025-12-31",439100,{"date":1381,"open":951,"high":613,"low":1382,"close":1145,"change":685,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1145},"2025-12-30",1.835,-2.11,415200,{"date":1386,"open":628,"high":598,"low":951,"close":613,"change":913,"percent_change":1387,"volume":1388,"transactions":9,"vwap":613},"2025-12-29",-1.55,385600,{"date":1390,"open":628,"high":598,"low":1391,"close":1312,"change":913,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1312},"2025-12-26",1.854,-1.53,201200,{"date":1395,"open":598,"high":599,"low":953,"close":596,"change":670,"percent_change":113,"volume":1396,"transactions":9,"vwap":596},"2025-12-24",420400,{"date":1398,"open":577,"high":709,"low":628,"close":598,"change":768,"percent_change":1175,"volume":1399,"transactions":9,"vwap":598},"2025-12-23",307800,{"date":1401,"open":577,"high":1402,"low":589,"close":622,"change":685,"percent_change":1403,"volume":1404,"transactions":9,"vwap":622},"2025-12-22",2.145,-1.91,344500,{"date":1406,"open":692,"high":702,"low":599,"close":678,"change":694,"percent_change":1407,"volume":1408,"transactions":9,"vwap":678},"2025-12-19",3.98,3284500,{"date":1410,"open":678,"high":677,"low":586,"close":586,"change":451,"percent_change":1411,"volume":1412,"transactions":9,"vwap":586},"2025-12-18",-2.43,669400,{"date":1414,"open":622,"high":702,"low":1415,"close":644,"change":529,"percent_change":54,"volume":1416,"transactions":9,"vwap":644},"2025-12-17",2.045,523600,{"date":1418,"open":589,"high":635,"low":589,"close":622,"change":670,"percent_change":1419,"volume":1420,"transactions":9,"vwap":622},"2025-12-16",0.99,491600,{"date":1422,"open":814,"high":814,"low":589,"close":589,"change":123,"percent_change":1423,"volume":1424,"transactions":9,"vwap":589},"2025-12-15",-5.58,526200,{"date":1426,"open":814,"high":727,"low":1427,"close":677,"change":550,"percent_change":934,"volume":1428,"transactions":9,"vwap":677},"2025-12-12",2.132,649400,{"date":1430,"open":599,"high":708,"low":1431,"close":1432,"change":859,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-11",1.985,2.16,8,926200,{"date":1436,"open":636,"high":597,"low":636,"close":599,"change":529,"percent_change":810,"volume":1437,"transactions":9,"vwap":599},"2025-12-10",477700,{"date":1439,"open":586,"high":586,"low":1163,"close":612,"change":241,"percent_change":241,"volume":1440,"transactions":9,"vwap":612},"2025-12-09",615800,{"date":1442,"open":596,"high":646,"low":1350,"close":612,"change":540,"percent_change":622,"volume":1443,"transactions":9,"vwap":612},"2025-12-08",635500,{"date":1445,"open":599,"high":577,"low":628,"close":620,"change":148,"percent_change":629,"volume":1446,"transactions":9,"vwap":620},"2025-12-05",455100,{"date":1448,"open":1335,"high":588,"low":1145,"close":636,"change":315,"percent_change":269,"volume":1287,"transactions":9,"vwap":636},"2025-12-04",{"date":1450,"open":1206,"high":1451,"low":1235,"close":1152,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1152},"2025-12-03",1.885,0.17,9.94,489400,{"date":1456,"open":1129,"high":1457,"low":958,"close":1237,"change":913,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1237},"2025-12-02",1.755,-1.72,300900,{"date":1461,"open":1168,"high":1151,"low":1237,"close":1225,"change":661,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1225},"2025-12-01",-3.87,335800,{"date":1465,"open":1335,"high":1335,"low":1144,"close":1192,"change":451,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1192},"2025-11-28",-2.69,234700,{"date":1469,"open":1145,"high":1335,"low":1470,"close":1145,"change":241,"percent_change":241,"volume":1471,"transactions":9,"vwap":1145},"2025-11-26",1.805,354000,{"date":1473,"open":1129,"high":1340,"low":1128,"close":1145,"change":249,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1145},"2025-11-25",7.51,365800,{"date":1477,"open":1144,"high":944,"low":1206,"close":1128,"change":685,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1128},"2025-11-24",-2.26,630300,{"date":1481,"open":965,"high":1144,"low":897,"close":1168,"change":497,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1168},"2025-11-21",5.99,445500,{"date":1485,"open":1211,"high":1128,"low":965,"close":950,"change":670,"percent_change":1486,"volume":1487,"transactions":9,"vwap":950},"2025-11-20",1.21,459600,{"date":1489,"open":1048,"high":1049,"low":897,"close":1049,"change":540,"percent_change":800,"volume":1490,"transactions":9,"vwap":1049},"2025-11-19",396000,{"date":1492,"open":1017,"high":1493,"low":971,"close":1041,"change":315,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1041},"2025-11-18",1.63,5.92,988200,{"date":1497,"open":1022,"high":1498,"low":1070,"close":964,"change":685,"percent_change":1499,"volume":1500,"transactions":9,"vwap":964},"2025-11-17",1.617,-2.56,1864900,{"date":1502,"open":590,"high":897,"low":1017,"close":1022,"change":540,"percent_change":479,"volume":1503,"transactions":9,"vwap":1022},"2025-11-14",364100,{"date":1505,"open":897,"high":1506,"low":1070,"close":964,"change":451,"percent_change":1507,"volume":1508,"transactions":9,"vwap":964},"2025-11-13",1.606,-3.18,252100,{"date":1510,"open":1493,"high":959,"low":1022,"close":897,"change":685,"percent_change":1511,"volume":1512,"transactions":9,"vwap":897},"2025-11-12",-2.48,336600,{"date":1514,"open":590,"high":1042,"low":972,"close":1041,"change":351,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1041},"2025-11-11",8.05,402000,{"date":1518,"open":979,"high":590,"low":979,"close":1076,"change":297,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1076},"2025-11-10",7.97,510100,{"date":1522,"open":411,"high":979,"low":1523,"close":1524,"change":241,"percent_change":241,"volume":1525,"transactions":9,"vwap":1524},"2025-11-07",1.33,1.38,883500,{"date":1527,"open":991,"high":1010,"low":1524,"close":1524,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1524},"2025-11-06",-0.045,-3.16,453200,{"date":1532,"open":1017,"high":1533,"low":26,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-05",1.488,1.425,-0.055,-3.72,885200,{"date":1539,"open":985,"high":964,"low":985,"close":1027,"change":241,"percent_change":241,"volume":1540,"transactions":9,"vwap":1027},"2025-11-04",366300,{"date":1542,"open":963,"high":1043,"low":1010,"close":1027,"change":661,"percent_change":1037,"volume":1543,"transactions":9,"vwap":1027},"2025-11-03",405200,{"date":1545,"open":1076,"high":1022,"low":1027,"close":1043,"change":410,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1043},"2025-10-31",4.03,435200,{"date":1549,"open":974,"high":964,"low":974,"close":1076,"change":670,"percent_change":986,"volume":1550,"transactions":9,"vwap":1076},"2025-10-30",2956400,{"date":1552,"open":963,"high":1022,"low":985,"close":974,"change":1216,"percent_change":1553,"volume":1554,"transactions":9,"vwap":974},"2025-10-29",-5.16,585900,{"date":1556,"open":1032,"high":1041,"low":963,"close":1043,"change":685,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1043},"2025-10-28",-2.52,315300,{"date":1560,"open":1049,"high":1561,"low":1032,"close":1048,"change":685,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1048},"2025-10-27",1.749,-2.45,279800,{"date":1565,"open":1041,"high":950,"low":1036,"close":1493,"change":221,"percent_change":1152,"volume":1566,"transactions":9,"vwap":1493},"2025-10-24",267300,{"date":1568,"open":1049,"high":1264,"low":1048,"close":1036,"change":451,"percent_change":1569,"volume":1125,"transactions":9,"vwap":1036},"2025-10-23",-3.03,{"date":1571,"open":950,"high":1237,"low":1048,"close":1049,"change":550,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1049},"2025-10-22",-0.6,359000,{"date":1575,"open":1206,"high":1457,"low":1049,"close":965,"change":661,"percent_change":1576,"volume":1577,"transactions":9,"vwap":965},"2025-10-21",-4.05,274600,{"date":1579,"open":1206,"high":1129,"low":958,"close":1128,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1128},"2025-10-20",0.07,4.22,309600,{"date":1584,"open":1211,"high":1206,"low":1585,"close":965,"change":685,"percent_change":1586,"volume":1587,"transactions":9,"vwap":965},"2025-10-17",1.643,-2.35,226600,{"date":1589,"open":1206,"high":1590,"low":1211,"close":1235,"change":550,"percent_change":128,"volume":1591,"transactions":9,"vwap":1235},"2025-10-16",1.795,373800,{"date":1593,"open":1049,"high":1122,"low":959,"close":1237,"change":497,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1237},"2025-10-15",6.21,386300,{"date":1597,"open":1036,"high":959,"low":1048,"close":1041,"change":550,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1041},"2025-10-14",-0.62,475600,{"date":1601,"open":959,"high":959,"low":1048,"close":1124,"change":1602,"percent_change":559,"volume":1603,"transactions":9,"vwap":1124},"2025-10-13",0.005,430000,{"date":1605,"open":1134,"high":1606,"low":1041,"close":1123,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1123},"2025-10-10",1.855,-0.205,-11.26,512800,{"date":1611,"open":1168,"high":1163,"low":1168,"close":1134,"change":1580,"percent_change":1028,"volume":1612,"transactions":9,"vwap":1134},"2025-10-09",819300,{"date":1614,"open":965,"high":1144,"low":1259,"close":1129,"change":497,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1129},"2025-10-08",6.06,580500,{"date":1618,"open":965,"high":1201,"low":1124,"close":1049,"change":913,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1049},"2025-10-07",-1.79,518800,{"date":1622,"open":1493,"high":1206,"low":1041,"close":1211,"change":201,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1211},"2025-10-06",3.07,487300,{"date":1626,"open":959,"high":959,"low":1627,"close":1493,"change":670,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1493},"2025-10-03",1.575,1.24,452700,{"date":1631,"open":1041,"high":1211,"low":1032,"close":1041,"change":241,"percent_change":241,"volume":1632,"transactions":9,"vwap":1041},"2025-10-02",289800,{"date":1634,"open":1048,"high":965,"low":1048,"close":1041,"change":529,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1041},"2025-10-01",0.62,746300,{"date":1638,"open":1048,"high":1049,"low":1627,"close":1036,"change":550,"percent_change":1598,"volume":1639,"transactions":9,"vwap":1036},"2025-09-30",462300,{"date":1641,"open":1124,"high":1124,"low":1043,"close":1041,"change":241,"percent_change":241,"volume":1642,"transactions":9,"vwap":1041},"2025-09-29",1901700,{"date":1644,"open":1022,"high":1041,"low":1022,"close":1041,"change":201,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1041},"2025-09-26",3.21,362300,{"date":1648,"open":1032,"high":1032,"low":1086,"close":1022,"change":148,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1022},"2025-09-25",-1.27,546900,{"date":1652,"open":1032,"high":1041,"low":897,"close":1032,"change":148,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1032},"2025-09-24",-1.25,249200,{"date":1656,"open":958,"high":1237,"low":1032,"close":1036,"change":903,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1036},"2025-09-23",-5.88,484800,{"date":1660,"open":1124,"high":1206,"low":1032,"close":1235,"change":315,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1235},"2025-09-22",5.59,791300,{"date":1664,"open":965,"high":965,"low":1032,"close":1041,"change":451,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1041},"2025-09-19",-3.01,1522500,{"date":1668,"open":1124,"high":958,"low":1123,"close":965,"change":540,"percent_change":832,"volume":1669,"transactions":9,"vwap":965},"2025-09-18",495900,{"date":1671,"open":1036,"high":1672,"low":1036,"close":1124,"change":529,"percent_change":1635,"volume":1673,"transactions":9,"vwap":1124},"2025-09-17",1.705,540100,{"date":1675,"open":1041,"high":1676,"low":1677,"close":1041,"change":241,"percent_change":241,"volume":1678,"transactions":9,"vwap":1041},"2025-09-16",1.659,1.595,196100,{"date":1680,"open":965,"high":1681,"low":963,"close":1041,"change":913,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1041},"2025-09-15",1.675,-1.83,939200,{"date":1685,"open":1048,"high":1049,"low":1686,"close":959,"change":540,"percent_change":856,"volume":1687,"transactions":9,"vwap":959},"2025-09-12",1.579,436800,{"date":1689,"open":1043,"high":1690,"low":1043,"close":1036,"change":221,"percent_change":1167,"volume":1691,"transactions":9,"vwap":1036},"2025-09-11",1.618,469000,{"date":1693,"open":1022,"high":1041,"low":1043,"close":897,"change":241,"percent_change":241,"volume":1694,"transactions":9,"vwap":897},"2025-09-10",378100,{"date":1696,"open":1036,"high":1036,"low":1697,"close":897,"change":148,"percent_change":1698,"volume":1699,"transactions":9,"vwap":897},"2025-09-09",1.545,-1.26,436900,{"date":1701,"open":1237,"high":1237,"low":1075,"close":1048,"change":123,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1048},"2025-09-08",-7.02,337300,{"date":1705,"open":1036,"high":1122,"low":1036,"close":1237,"change":297,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1237},"2025-09-05",6.87,306300,{"date":1709,"open":964,"high":1259,"low":964,"close":1036,"change":694,"percent_change":842,"volume":1710,"transactions":9,"vwap":1036},"2025-09-04",304000,{"date":1712,"open":897,"high":1048,"low":1070,"close":964,"change":637,"percent_change":1713,"volume":1714,"transactions":9,"vwap":964},"2025-09-03",-3.8,307300,{"date":1716,"open":1036,"high":1049,"low":1627,"close":1032,"change":148,"percent_change":1653,"volume":1717,"transactions":9,"vwap":1032},"2025-09-02",233300,{"date":1719,"open":1049,"high":1049,"low":1036,"close":1036,"change":685,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1036},"2025-08-29",-2.44,165600,{"date":1723,"open":1124,"high":1049,"low":1036,"close":959,"change":221,"percent_change":1145,"volume":1724,"transactions":9,"vwap":959},"2025-08-28",344200,{"date":1726,"open":1041,"high":950,"low":1036,"close":1041,"change":241,"percent_change":241,"volume":1727,"transactions":9,"vwap":1041},"2025-08-27",458100,{"date":1729,"open":1049,"high":1730,"low":1043,"close":1041,"change":148,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1041},"2025-08-26",1.717,-1.23,503300,{"date":1734,"open":1237,"high":1350,"low":1124,"close":1493,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1493},"2025-08-25",-0.22,-11.89,926300,{"date":1739,"open":1162,"high":613,"low":1168,"close":953,"change":201,"percent_change":1740,"volume":1741,"transactions":9,"vwap":953},"2025-08-22",2.78,479400,{"date":1743,"open":1134,"high":953,"low":1225,"close":1162,"change":913,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1162},"2025-08-21",-1.64,654900,{"date":1747,"open":586,"high":577,"low":1192,"close":1158,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1158},"2025-08-20",-0.19,-9.41,514500,{"date":1752,"open":599,"high":622,"low":636,"close":692,"change":529,"percent_change":810,"volume":1753,"transactions":9,"vwap":692},"2025-08-19",459300,{"date":1755,"open":586,"high":1756,"low":1757,"close":586,"change":241,"percent_change":241,"volume":1083,"transactions":9,"vwap":586},"2025-08-18",2.055,1.995,{"date":1759,"open":589,"high":678,"low":1757,"close":586,"change":529,"percent_change":810,"volume":1760,"transactions":9,"vwap":586},"2025-08-15",339600,{"date":1762,"open":589,"high":644,"low":612,"close":599,"change":451,"percent_change":1720,"volume":1763,"transactions":9,"vwap":599},"2025-08-14",252700,{"date":1765,"open":588,"high":678,"low":938,"close":622,"change":315,"percent_change":477,"volume":1766,"transactions":9,"vwap":622},"2025-08-13",284600,{"date":1768,"open":636,"high":599,"low":605,"close":596,"change":241,"percent_change":241,"volume":1769,"transactions":9,"vwap":596},"2025-08-12",243200,{"date":1771,"open":596,"high":599,"low":1772,"close":596,"change":550,"percent_change":74,"volume":1078,"transactions":9,"vwap":596},"2025-08-11",1.915,{"date":1774,"open":1152,"high":636,"low":953,"close":636,"change":315,"percent_change":269,"volume":1775,"transactions":9,"vwap":636},"2025-08-08",368800,{"date":1777,"open":1167,"high":588,"low":1264,"close":1152,"change":451,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1152},"2025-08-07",-2.59,1941600,{"date":1781,"open":692,"high":660,"low":613,"close":1312,"change":768,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1312},"2025-08-06",-5.39,530900,{"date":1785,"open":596,"high":577,"low":596,"close":577,"change":315,"percent_change":1202,"volume":1786,"transactions":9,"vwap":577},"2025-08-05",263300,{"date":1788,"open":628,"high":599,"low":1789,"close":620,"change":540,"percent_change":678,"volume":1790,"transactions":9,"vwap":620},"2025-08-04",1.892,538200,{"date":1792,"open":1335,"high":1362,"low":1158,"close":1167,"change":241,"percent_change":241,"volume":1793,"transactions":9,"vwap":1167},"2025-08-01",569100,{"date":1795,"open":1312,"high":1327,"low":951,"close":1167,"change":685,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1167},"2025-07-31",-2.05,603600,{"date":1799,"open":620,"high":589,"low":628,"close":620,"change":550,"percent_change":74,"volume":1800,"transactions":9,"vwap":620},"2025-07-30",557500,{"date":1802,"open":316,"high":316,"low":620,"close":596,"change":903,"percent_change":1803,"volume":1804,"transactions":9,"vwap":596},"2025-07-29",-4.85,605600,{"date":1806,"open":587,"high":702,"low":644,"close":644,"change":685,"percent_change":1807,"volume":1808,"transactions":9,"vwap":644},"2025-07-28",-1.9,400900,{"date":1810,"open":587,"high":677,"low":660,"close":587,"change":148,"percent_change":1811,"volume":1812,"transactions":9,"vwap":587},"2025-07-25",-0.94,205400,{"date":1814,"open":677,"high":814,"low":587,"close":684,"change":913,"percent_change":1815,"volume":1816,"transactions":9,"vwap":684},"2025-07-24",-1.4,327500,{"date":1818,"open":678,"high":1819,"low":660,"close":677,"change":315,"percent_change":1820,"volume":1821,"transactions":9,"vwap":677},"2025-07-23",2.185,4.37,452900,{"date":1823,"open":612,"high":1824,"low":613,"close":644,"change":694,"percent_change":1825,"volume":1826,"transactions":9,"vwap":644},"2025-07-22",2.079,4.04,485700,{"date":1828,"open":596,"high":1756,"low":620,"close":588,"change":221,"percent_change":963,"volume":1829,"transactions":9,"vwap":588},"2025-07-21",385800,{"date":1831,"open":692,"high":692,"low":1362,"close":620,"change":550,"percent_change":74,"volume":1832,"transactions":9,"vwap":620},"2025-07-18",644900,{"date":1834,"open":588,"high":692,"low":598,"close":596,"change":148,"percent_change":606,"volume":1835,"transactions":9,"vwap":596},"2025-07-17",369900,{"date":1837,"open":589,"high":316,"low":598,"close":588,"change":221,"percent_change":963,"volume":1838,"transactions":9,"vwap":588},"2025-07-16",725500,{"date":1840,"open":316,"high":678,"low":1312,"close":620,"change":903,"percent_change":1841,"volume":1842,"transactions":9,"vwap":620},"2025-07-15",-4.88,632800,{"date":1844,"open":589,"high":668,"low":586,"close":622,"change":670,"percent_change":1419,"volume":1845,"transactions":9,"vwap":622},"2025-07-14",527500,{"date":1847,"open":622,"high":678,"low":1312,"close":589,"change":913,"percent_change":519,"volume":1636,"transactions":9,"vwap":589},"2025-07-11",{"date":1849,"open":928,"high":1002,"low":589,"close":644,"change":426,"percent_change":1850,"volume":1851,"transactions":9,"vwap":644},"2025-07-10",-6.36,711200,{"date":1853,"open":678,"high":1854,"low":622,"close":720,"change":249,"percent_change":1855,"volume":1856,"transactions":9,"vwap":720},"2025-07-09",2.295,6.28,1065200,{"date":1858,"open":1152,"high":635,"low":1859,"close":316,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":316},"2025-07-08",1.857,0.2,10.7,1201300,{"date":1864,"open":1167,"high":598,"low":1151,"close":1335,"change":637,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1335},"2025-07-07",-3.11,718400,{"date":1868,"open":1335,"high":1312,"low":1192,"close":1312,"change":1580,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1312},"2025-07-03",3.76,234400,{"date":1872,"open":1225,"high":1345,"low":1128,"close":1145,"change":351,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1145},"2025-07-02",6.9,383400,{"date":1876,"open":1128,"high":1153,"low":958,"close":1225,"change":241,"percent_change":241,"volume":1877,"transactions":9,"vwap":1225},"2025-07-01",389200,{"date":1879,"open":958,"high":1135,"low":965,"close":1225,"change":540,"percent_change":721,"volume":1880,"transactions":9,"vwap":1225},"2025-06-30",510600,{"date":1882,"open":1211,"high":1206,"low":952,"close":1235,"change":529,"percent_change":1238,"volume":1883,"transactions":9,"vwap":1235},"2025-06-27",1853800,{"date":1885,"open":950,"high":1235,"low":1049,"close":958,"change":221,"percent_change":1192,"volume":1886,"transactions":9,"vwap":958},"2025-06-26",355200,{"date":1888,"open":1237,"high":1237,"low":1042,"close":965,"change":451,"percent_change":1889,"volume":1890,"transactions":9,"vwap":965},"2025-06-25",-2.92,342400,{"date":1892,"open":1493,"high":1122,"low":1124,"close":1237,"change":497,"percent_change":1594,"volume":1893,"transactions":9,"vwap":1237},"2025-06-24",492700,{"date":1895,"open":1032,"high":1049,"low":1896,"close":1041,"change":670,"percent_change":755,"volume":1897,"transactions":9,"vwap":1041},"2025-06-23",1.555,438500,{"date":1899,"open":965,"high":1206,"low":1043,"close":1048,"change":637,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1048},"2025-06-20",-3.64,1084500,{"date":1903,"open":958,"high":1201,"low":959,"close":1049,"change":451,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1049},"2025-06-18",-2.94,404400,{"date":1907,"open":1129,"high":1129,"low":958,"close":1235,"change":451,"percent_change":1006,"volume":1908,"transactions":9,"vwap":1235},"2025-06-17",684500,{"date":1910,"open":1144,"high":1911,"low":1206,"close":1129,"change":913,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1129},"2025-06-16",1.791,-1.69,687400,{"date":1915,"open":950,"high":1470,"low":959,"close":1144,"change":1580,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1144},"2025-06-13",4.09,870400,{"date":1919,"open":965,"high":1225,"low":1042,"close":1237,"change":315,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1237},"2025-06-12",5.56,840000,{"date":1923,"open":1043,"high":958,"low":1086,"close":1124,"change":694,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1124},"2025-06-11",5.19,4866200,{"date":1927,"open":1070,"high":1032,"low":1076,"close":963,"change":540,"percent_change":901,"volume":1928,"transactions":9,"vwap":963},"2025-06-10",663400,{"date":1930,"open":963,"high":1931,"low":1932,"close":590,"change":241,"percent_change":241,"volume":1434,"transactions":9,"vwap":590},"2025-06-09",1.588,1.485,{"date":1934,"open":996,"high":964,"low":981,"close":590,"change":351,"percent_change":1935,"volume":1936,"transactions":9,"vwap":590},"2025-06-06",8.7,1426200,{"date":1938,"open":996,"high":991,"low":411,"close":1524,"change":148,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1524},"2025-06-05",-1.43,801100,{"date":1942,"open":986,"high":710,"low":986,"close":979,"change":221,"percent_change":928,"volume":1943,"transactions":9,"vwap":979},"2025-06-04",1156400,{"date":1945,"open":979,"high":979,"low":1946,"close":411,"change":685,"percent_change":1947,"volume":1948,"transactions":9,"vwap":411},"2025-06-03",1.341,-2.84,809800,{"date":1950,"open":1951,"high":971,"low":1952,"close":991,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":991},"2025-06-02",1.28,1.27,0.14,11.02,3110600,{"date":1957,"open":1958,"high":1951,"low":180,"close":1952,"change":670,"percent_change":1036,"volume":1959,"transactions":9,"vwap":1952},"2025-05-30",1.25,1238100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1958,"change":685,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1958},"2025-05-29",1.29,1.313,1.23,-3.1,1078100,{"date":1968,"open":1523,"high":986,"low":1962,"close":1962,"change":685,"percent_change":1665,"volume":1969,"transactions":9,"vwap":1962},"2025-05-28",805000,{"date":1971,"open":996,"high":1972,"low":1973,"close":1523,"change":451,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1523},"2025-05-27",1.414,1.32,-3.62,663100,{"date":1977,"open":996,"high":979,"low":986,"close":1524,"change":913,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1524},"2025-05-23",-2.13,586200,{"date":1981,"open":971,"high":985,"low":986,"close":991,"change":148,"percent_change":1815,"volume":1982,"transactions":9,"vwap":991},"2025-05-22",544600,{"date":1984,"open":964,"high":1086,"low":710,"close":971,"change":768,"percent_change":1985,"volume":1986,"transactions":9,"vwap":971},"2025-05-21",-7.14,628300,{"date":1988,"open":897,"high":897,"low":1070,"close":963,"change":550,"percent_change":1989,"volume":1990,"transactions":9,"vwap":963},"2025-05-20",-0.65,268200,{"date":1992,"open":964,"high":1022,"low":1070,"close":1043,"change":913,"percent_change":1807,"volume":1993,"transactions":9,"vwap":1043},"2025-05-19",426800,{"date":1995,"open":1036,"high":1493,"low":1086,"close":1032,"change":221,"percent_change":598,"volume":1996,"transactions":9,"vwap":1032},"2025-05-16",1157500,{"date":1998,"open":1086,"high":1075,"low":1027,"close":1043,"change":221,"percent_change":636,"volume":1999,"transactions":9,"vwap":1043},"2025-05-15",1014400,{"date":2001,"open":971,"high":1036,"low":971,"close":964,"change":351,"percent_change":2002,"volume":2003,"transactions":9,"vwap":964},"2025-05-14",8.57,1182900,{"date":2005,"open":1017,"high":974,"low":981,"close":979,"change":913,"percent_change":2006,"volume":2007,"transactions":9,"vwap":979},"2025-05-13",-2.1,1021100,{"date":2009,"open":1027,"high":1070,"low":971,"close":971,"change":550,"percent_change":170,"volume":2010,"transactions":9,"vwap":971},"2025-05-12",886200,{"date":2012,"open":1022,"high":1124,"low":971,"close":1017,"change":278,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1017},"2025-05-09",-8.28,788800,{"date":2016,"open":1896,"high":897,"low":1027,"close":897,"change":540,"percent_change":766,"volume":2017,"transactions":9,"vwap":897},"2025-05-08",906500,{"date":2019,"open":1022,"high":2020,"low":1070,"close":1086,"change":148,"percent_change":143,"volume":2021,"transactions":9,"vwap":1086},"2025-05-07",1.574,611800,{"date":2023,"open":959,"high":950,"low":963,"close":1043,"change":278,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1043},"2025-05-06",-7.74,985600,{"date":2027,"open":1128,"high":1225,"low":1493,"close":1211,"change":661,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1211},"2025-05-05",-4,814100,{"date":2031,"open":1168,"high":2032,"low":1672,"close":1129,"change":148,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1129},"2025-05-02",1.825,-1.13,679200,{"date":2036,"open":1206,"high":1144,"low":959,"close":1168,"change":1580,"percent_change":338,"volume":2037,"transactions":9,"vwap":1168},"2025-05-01",1255800,{"date":2039,"open":944,"high":2040,"low":965,"close":1235,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1235},"2025-04-30",1.871,-0.15,-8.11,6232600,{"date":2045,"open":1144,"high":1335,"low":1144,"close":953,"change":201,"percent_change":1740,"volume":2046,"transactions":9,"vwap":953},"2025-04-29",790000,{"date":2048,"open":1129,"high":1134,"low":1129,"close":1162,"change":540,"percent_change":578,"volume":2049,"transactions":9,"vwap":1162},"2025-04-28",1120800,{"date":184,"open":1144,"high":1162,"low":1225,"close":1135,"change":148,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1135},-1.12,901900]