[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OCGN":3,"homepage-market-summary":29,"stock-historical-OCGN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OCGN","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},"Ocugen, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Ocugen Inc company focused on discovering, developing, and commercializing novel gene and cell therapies and vaccines that improve health and offer hope for patients across the globe. The company's pipeline includes Modifier Gene Therapy Platform, Novel Biologic Therapy for Retinal Diseases, Regenerative Medicine Cell Therapy Platform, Inhaled Mucosal Vaccine Platform. The company is developing a modifier gene therapy platform designed to fulfill unmet medical needs related to retinal diseases, including inherited retinal diseases (\"IRDs\"), such as RP, LCA, Stargardt disease, and multifactorial diseases such as dAMD and Geographic Atrophy (\"GA\").","116","Malvern, PA",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1,1.04,1.05,-0.04,-3.85,5188770.260813,18016,1.02,2.725,0.97,6402092.624700397,1.7,2978,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":38},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":16,"page_size":176,"total_pages":16,"summary":177,"data":183},365,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.63999999,5969284,2178788841.4245,39.08,"2025-04-25",[184,185,191,198,205,212,221,228,236,243,250,256,262,268,276,283,291,299,308,315,322,332,342,349,357,365,371,379,387,394,402,411,417,422,431,440,447,455,460,467,474,480,488,495,504,510,518,525,532,541,549,555,562,568,574,579,585,591,595,601,604,607,612,616,621,625,631,635,641,646,653,659,664,668,672,677,681,685,691,696,701,706,710,713,716,720,724,728,732,736,740,745,749,753,756,760,763,767,771,775,781,785,788,792,796,801,806,811,818,824,830,835,839,846,851,856,860,864,871,877,884,889,896,902,906,914,919,925,929,934,937,941,946,950,954,959,963,969,975,982,989,996,1003,1011,1017,1022,1028,1034,1039,1045,1051,1055,1059,1064,1068,1071,1078,1083,1087,1092,1098,1101,1105,1108,1111,1115,1120,1124,1127,1131,1136,1140,1144,1148,1152,1157,1160,1165,1169,1175,1180,1185,1190,1195,1199,1203,1209,1212,1216,1220,1224,1228,1231,1235,1239,1243,1248,1252,1256,1260,1265,1268,1272,1276,1280,1283,1287,1290,1293,1297,1301,1304,1309,1313,1317,1322,1326,1330,1334,1339,1344,1348,1355,1361,1364,1368,1372,1377,1380,1384,1387,1391,1396,1400,1404,1408,1411,1415,1419,1423,1426,1430,1434,1437,1441,1445,1448,1451,1455,1459,1463,1466,1470,1474,1477,1482,1486,1491,1494,1498,1503,1507,1512,1516,1520,1524,1528,1532,1537,1540,1544,1547,1550,1553,1556,1560,1563,1566,1570,1574,1577,1581,1585,1588,1592,1596,1600,1604,1608,1611,1615,1621,1628,1634,1640,1648,1655,1661,1668,1672,1677,1680,1683,1687,1691,1695,1698,1702,1705,1708,1712,1715,1718,1721,1726,1730,1735,1741,1749,1758,1764,1770,1775,1779,1783,1788,1794,1798,1802,1806,1810,1814,1818,1821,1825,1829,1835,1842,1851,1858,1866,1874,1882,1889,1895,1900,1909,1916,1923,1931,1938,1945,1954,1962,1969,1978,1985,1993,1999,2006,2012,2018,2025,2030,2038],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":18,"high":186,"low":17,"close":17,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},1.12,0,5293892.511427,14468,1.0708,{"date":192,"open":112,"high":18,"low":16,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",0.02,1.96,5495756.420375,17626,1.0254,{"date":199,"open":17,"high":17,"low":200,"close":23,"change":193,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",1.01,2,3446560.88036,11013,1.0252,{"date":206,"open":112,"high":18,"low":16,"close":16,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",-0.03,-2.91,5058462.068763,18757,1.0216,{"date":213,"open":214,"high":215,"low":200,"close":112,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.09,1.1,-0.06,-5.5,7322871.762159,23145,1.0407,{"date":222,"open":18,"high":215,"low":17,"close":214,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",0.06,5.83,7556448.815742,19409,1.0802,{"date":229,"open":230,"high":18,"low":16,"close":112,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",1.025,0.01,0.98,4859540.37357,14312,1.0258,{"date":237,"open":238,"high":214,"low":239,"close":23,"change":193,"percent_change":201,"volume":240,"transactions":241,"vwap":242},"2026-09-25",1.06,1.015,8694535.071874,24402,1.0435,{"date":244,"open":245,"high":23,"low":246,"close":16,"change":187,"percent_change":187,"volume":247,"transactions":248,"vwap":249},"2026-09-24",0.9965,0.9701,5621852.554882,10122,0.9907,{"date":251,"open":238,"high":238,"low":252,"close":16,"change":19,"percent_change":20,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.9816,12171356.850238,17329,0.9977,{"date":257,"open":18,"high":258,"low":112,"close":17,"change":231,"percent_change":25,"volume":259,"transactions":260,"vwap":261},"2026-09-22",1.08,5713352.940425,19270,1.0466,{"date":263,"open":18,"high":258,"low":23,"close":112,"change":207,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",-2.83,4155607.843346,19685,1.0365,{"date":269,"open":230,"high":270,"low":16,"close":238,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",1.085,0.03,2.91,14758161.077659,17829,1.0502,{"date":277,"open":23,"high":238,"low":200,"close":112,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",0.0316,3.17,3914512.646712,11350,1.0317,{"date":284,"open":285,"high":239,"low":25,"close":286,"change":287,"percent_change":53,"volume":288,"transactions":289,"vwap":290},"2026-09-16",0.997,0.9984,0.0049,9093641.276289,17031,0.9914,{"date":292,"open":18,"high":238,"low":232,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",0.9935,-0.0665,-6.27,12606166.948413,22548,0.9951,{"date":300,"open":301,"high":302,"low":16,"close":238,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",1.035,1.07,0.04,3.92,6621762.985316,20588,1.0312,{"date":309,"open":17,"high":238,"low":200,"close":23,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",-0.005,-0.49,6471092.022231,25278,1.0303,{"date":316,"open":317,"high":317,"low":200,"close":230,"change":19,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",1.095,-3.76,22253251.756132,20218,1.0437,{"date":323,"open":324,"high":325,"low":238,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",1.31,1.3197,1.065,-0.265,-19.92,39260038.889956,42531,1.1133,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":207,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",1.35,1.36,1.32,1.33,-2.21,2818693.798555,13726,1.3364,{"date":343,"open":336,"high":344,"low":324,"close":335,"change":231,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",1.38,0.74,3567525.673382,15118,1.3462,{"date":350,"open":351,"high":334,"low":352,"close":334,"change":271,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",1.335,1.3,2.27,2416083.164902,9462,1.3308,{"date":358,"open":359,"high":344,"low":324,"close":336,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",1.34,-0.01,-0.75,4266879.010886,12673,1.3321,{"date":366,"open":337,"high":359,"low":367,"close":337,"change":187,"percent_change":187,"volume":368,"transactions":369,"vwap":370},"2026-09-01",1.29,2180897.769098,8091,1.3173,{"date":372,"open":373,"high":359,"low":374,"close":337,"change":231,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",1.315,1.28,0.76,4663343.645421,13565,1.3144,{"date":380,"open":381,"high":381,"low":336,"close":336,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",1.37,-0.05,-3.65,3100322.732516,12193,1.336,{"date":388,"open":389,"high":389,"low":335,"close":381,"change":19,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",1.42,-2.84,2903841.357709,12622,1.3855,{"date":395,"open":396,"high":389,"low":344,"close":397,"change":231,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",1.405,1.41,0.71,2013563.346496,14461,1.4012,{"date":403,"open":404,"high":405,"low":344,"close":406,"change":303,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",1.39,1.43,1.4,2.94,4594843.300276,16738,1.4003,{"date":412,"open":397,"high":397,"low":337,"close":335,"change":207,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",-2.16,2888327.159795,12795,1.3622,{"date":418,"open":397,"high":389,"low":381,"close":404,"change":187,"percent_change":187,"volume":419,"transactions":420,"vwap":421},"2026-08-21",2446629.292328,7863,1.3951,{"date":423,"open":424,"high":425,"low":344,"close":404,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",1.45,1.46,-0.09,-6.08,3948666.751895,11121,1.4089,{"date":432,"open":344,"high":433,"low":334,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",1.49,1.48,0.14,10.45,6804886.335441,14736,1.4439,{"date":441,"open":344,"high":344,"low":336,"close":359,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",-0.035,-2.55,2504261.517669,9486,1.3416,{"date":448,"open":359,"high":344,"low":336,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",1.375,0.025,1.85,2485150.632496,10838,1.3572,{"date":456,"open":335,"high":335,"low":324,"close":334,"change":187,"percent_change":187,"volume":457,"transactions":458,"vwap":459},"2026-08-14",2966878.018157,11763,1.3375,{"date":461,"open":397,"high":462,"low":359,"close":334,"change":382,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",1.44,-3.57,3893944.278652,14405,1.3694,{"date":468,"open":381,"high":389,"low":469,"close":406,"change":271,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",1.365,2.19,3147503.373509,14176,1.3923,{"date":475,"open":336,"high":381,"low":352,"close":381,"change":223,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",4.58,2454436.831644,14117,1.3399,{"date":481,"open":482,"high":336,"low":483,"close":324,"change":271,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",1.27,1.26,2.34,3769342.795713,23137,1.295,{"date":489,"open":483,"high":352,"low":490,"close":374,"change":303,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",1.25,3.23,4515438.585811,18921,1.2708,{"date":496,"open":497,"high":373,"low":498,"close":499,"change":19,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",1.245,1.21,1.24,-3.12,5549279.833308,18394,1.2491,{"date":505,"open":352,"high":337,"low":482,"close":374,"change":207,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",-2.29,6192176.143471,21781,1.2953,{"date":511,"open":512,"high":513,"low":499,"close":324,"change":223,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",1.275,1.325,4.8,6501633.133844,29213,1.2859,{"date":519,"open":497,"high":374,"low":520,"close":490,"change":193,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",1.23,1.63,3510742.060614,14443,1.2538,{"date":526,"open":367,"high":527,"low":520,"close":520,"change":207,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",1.2986,-2.38,4069571.128373,12905,1.2453,{"date":533,"open":534,"high":482,"low":535,"close":483,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",1.22,1.19,0.07,5.88,3492533.857923,8462,1.2333,{"date":542,"open":490,"high":543,"low":544,"close":535,"change":382,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-29",1.255,1.17,-4.03,6911443.679475,17003,1.1948,{"date":550,"open":482,"high":482,"low":498,"close":499,"change":147,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",-1.59,4870240.843914,15446,1.2279,{"date":556,"open":490,"high":373,"low":499,"close":483,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",0.05,4.13,5008189.856708,11361,1.2744,{"date":563,"open":482,"high":512,"low":498,"close":498,"change":216,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",-4.72,4106264.094949,10600,1.2262,{"date":569,"open":374,"high":374,"low":499,"close":482,"change":147,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",-1.55,3286862.983774,10234,1.2636,{"date":575,"open":367,"high":336,"low":374,"close":367,"change":360,"percent_change":96,"volume":576,"transactions":577,"vwap":578},"2026-07-22",3292144.312603,11412,1.2951,{"date":580,"open":336,"high":334,"low":483,"close":352,"change":207,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",-2.26,7690100.411414,14767,1.299,{"date":586,"open":334,"high":587,"low":352,"close":337,"change":207,"percent_change":338,"volume":588,"transactions":589,"vwap":590},"2026-07-20",1.385,4634363.755097,14053,1.3322,{"date":592,"open":334,"high":344,"low":359,"close":335,"change":360,"percent_change":593,"volume":594,"transactions":9,"vwap":335},"2026-07-17",-0.73,3812800,{"date":596,"open":597,"high":598,"low":334,"close":381,"change":216,"percent_change":599,"volume":600,"transactions":9,"vwap":381},"2026-07-16",1.425,1.435,-4.2,5003400,{"date":602,"open":425,"high":434,"low":389,"close":405,"change":187,"percent_change":187,"volume":603,"transactions":9,"vwap":405},"2026-07-15",3577100,{"date":605,"open":389,"high":425,"low":344,"close":405,"change":193,"percent_change":389,"volume":606,"transactions":9,"vwap":405},"2026-07-14",4964400,{"date":608,"open":462,"high":609,"low":406,"close":397,"change":216,"percent_change":610,"volume":611,"transactions":9,"vwap":397},"2026-07-13",1.465,-4.08,5548400,{"date":613,"open":434,"high":433,"low":396,"close":614,"change":187,"percent_change":187,"volume":615,"transactions":9,"vwap":614},"2026-07-10",1.47,3513300,{"date":617,"open":618,"high":618,"low":397,"close":614,"change":207,"percent_change":619,"volume":620,"transactions":9,"vwap":614},"2026-07-09",1.5,-2,5466000,{"date":622,"open":614,"high":623,"low":425,"close":618,"change":187,"percent_change":187,"volume":624,"transactions":9,"vwap":618},"2026-07-08",1.53,7570700,{"date":626,"open":627,"high":628,"low":389,"close":618,"change":231,"percent_change":629,"volume":630,"transactions":9,"vwap":618},"2026-07-07",1.51,1.52,0.67,4758900,{"date":632,"open":627,"high":623,"low":434,"close":433,"change":147,"percent_change":633,"volume":634,"transactions":9,"vwap":433},"2026-07-06",-1.32,5463000,{"date":636,"open":627,"high":637,"low":638,"close":627,"change":271,"percent_change":639,"volume":640,"transactions":9,"vwap":627},"2026-07-02",1.6,1.495,2.03,6953200,{"date":642,"open":623,"high":643,"low":434,"close":434,"change":382,"percent_change":644,"volume":645,"transactions":9,"vwap":434},"2026-07-01",1.56,-3.27,5810200,{"date":647,"open":648,"high":649,"low":623,"close":623,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":623},"2026-06-30",1.68,1.69,-0.14,-8.38,11445600,{"date":654,"open":623,"high":648,"low":627,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-29",1.67,0.17,11.33,14239000,{"date":660,"open":335,"high":628,"low":335,"close":618,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":618},"2026-06-26",0.13,9.49,57047100,{"date":665,"open":389,"high":462,"low":335,"close":381,"change":147,"percent_change":666,"volume":667,"transactions":9,"vwap":381},"2026-06-25",-1.44,5749700,{"date":669,"open":381,"high":614,"low":469,"close":404,"change":231,"percent_change":670,"volume":671,"transactions":9,"vwap":404},"2026-06-24",0.72,6545600,{"date":673,"open":374,"high":405,"low":374,"close":344,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":344},"2026-06-23",0.09,6.98,8225000,{"date":678,"open":482,"high":337,"low":483,"close":367,"change":557,"percent_change":679,"volume":680,"transactions":9,"vwap":367},"2026-06-22",4.03,6219400,{"date":682,"open":543,"high":336,"low":499,"close":499,"change":231,"percent_change":683,"volume":684,"transactions":9,"vwap":499},"2026-06-18",0.81,26269800,{"date":686,"open":687,"high":374,"low":688,"close":520,"change":557,"percent_change":689,"volume":690,"transactions":9,"vwap":520},"2026-06-17",1.195,1.18,4.24,6326900,{"date":692,"open":534,"high":534,"low":693,"close":688,"change":19,"percent_change":694,"volume":695,"transactions":9,"vwap":688},"2026-06-16",1.16,-3.28,7714200,{"date":697,"open":482,"high":698,"low":498,"close":534,"change":231,"percent_change":699,"volume":700,"transactions":9,"vwap":534},"2026-06-15",1.285,0.83,6340400,{"date":702,"open":534,"high":490,"low":703,"close":498,"change":360,"percent_change":704,"volume":705,"transactions":9,"vwap":498},"2026-06-12",1.203,-0.82,3725700,{"date":707,"open":688,"high":490,"low":544,"close":534,"change":271,"percent_change":708,"volume":709,"transactions":9,"vwap":534},"2026-06-11",2.52,4858300,{"date":711,"open":498,"high":490,"low":688,"close":535,"change":382,"percent_change":545,"volume":712,"transactions":9,"vwap":535},"2026-06-10",5758300,{"date":714,"open":512,"high":324,"low":534,"close":499,"change":147,"percent_change":551,"volume":715,"transactions":9,"vwap":499},"2026-06-09",4580000,{"date":717,"open":352,"high":324,"low":490,"close":483,"change":147,"percent_change":718,"volume":719,"transactions":9,"vwap":483},"2026-06-08",-1.56,3389000,{"date":721,"open":381,"high":381,"low":374,"close":374,"change":426,"percent_change":722,"volume":723,"transactions":9,"vwap":374},"2026-06-05",-6.57,5284300,{"date":725,"open":352,"high":404,"low":352,"close":381,"change":536,"percent_change":726,"volume":727,"transactions":9,"vwap":381},"2026-06-04",5.38,3531900,{"date":729,"open":359,"high":334,"low":352,"close":352,"change":19,"percent_change":730,"volume":731,"transactions":9,"vwap":352},"2026-06-03",-2.99,4432900,{"date":733,"open":381,"high":449,"low":337,"close":359,"change":207,"percent_change":734,"volume":735,"transactions":9,"vwap":359},"2026-06-02",-2.19,4377700,{"date":737,"open":344,"high":738,"low":334,"close":381,"change":360,"percent_change":67,"volume":739,"transactions":9,"vwap":381},"2026-06-01",1.395,5571500,{"date":741,"open":397,"high":742,"low":381,"close":344,"change":207,"percent_change":743,"volume":744,"transactions":9,"vwap":344},"2026-05-29",1.415,-2.13,12722600,{"date":746,"open":344,"high":405,"low":344,"close":397,"change":271,"percent_change":747,"volume":748,"transactions":9,"vwap":397},"2026-05-28",2.17,4691900,{"date":750,"open":334,"high":405,"low":359,"close":344,"change":303,"percent_change":751,"volume":752,"transactions":9,"vwap":344},"2026-05-27",2.99,5308500,{"date":754,"open":334,"high":397,"low":359,"close":359,"change":187,"percent_change":187,"volume":755,"transactions":9,"vwap":359},"2026-05-26",5568100,{"date":757,"open":334,"high":344,"low":337,"close":359,"change":360,"percent_change":758,"volume":759,"transactions":9,"vwap":359},"2026-05-22",-0.74,3928200,{"date":761,"open":359,"high":344,"low":513,"close":334,"change":360,"percent_change":758,"volume":762,"transactions":9,"vwap":334},"2026-05-21",4141800,{"date":764,"open":352,"high":381,"low":352,"close":335,"change":223,"percent_change":765,"volume":766,"transactions":9,"vwap":335},"2026-05-20",4.62,4044100,{"date":768,"open":769,"high":359,"low":482,"close":352,"change":19,"percent_change":730,"volume":770,"transactions":9,"vwap":352},"2026-05-19",1.329,5555100,{"date":772,"open":404,"high":406,"low":324,"close":359,"change":382,"percent_change":773,"volume":774,"transactions":9,"vwap":359},"2026-05-18",-3.6,6563900,{"date":776,"open":462,"high":777,"low":344,"close":404,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":404},"2026-05-15",1.458,-0.07,-4.79,4785100,{"date":782,"open":425,"high":614,"low":397,"close":425,"change":360,"percent_change":783,"volume":784,"transactions":9,"vwap":425},"2026-05-14",-0.68,4238600,{"date":786,"open":434,"high":433,"low":424,"close":614,"change":187,"percent_change":187,"volume":787,"transactions":9,"vwap":614},"2026-05-13",4418500,{"date":789,"open":614,"high":790,"low":462,"close":614,"change":360,"percent_change":783,"volume":791,"transactions":9,"vwap":614},"2026-05-12",1.515,6725200,{"date":793,"open":623,"high":637,"low":425,"close":434,"change":207,"percent_change":794,"volume":795,"transactions":9,"vwap":434},"2026-05-11",-1.99,9629000,{"date":797,"open":618,"high":628,"low":798,"close":627,"change":536,"percent_change":799,"volume":800,"transactions":9,"vwap":627},"2026-05-08",1.445,4.86,10152500,{"date":802,"open":425,"high":627,"low":344,"close":462,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":462},"2026-05-07",-0.015,-1.03,13597000,{"date":807,"open":623,"high":623,"low":424,"close":808,"change":442,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-06",1.455,-2.35,15444000,{"date":812,"open":813,"high":814,"low":434,"close":433,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":433},"2026-05-05",1.552,1.57,-0.36,-19.46,29509800,{"date":819,"open":820,"high":821,"low":820,"close":451,"change":557,"percent_change":822,"volume":823,"transactions":9,"vwap":451},"2026-05-04",1.8,1.9,2.78,8716200,{"date":825,"open":826,"high":820,"low":827,"close":820,"change":536,"percent_change":828,"volume":829,"transactions":9,"vwap":820},"2026-05-01",1.73,1.72,4.05,3785100,{"date":831,"open":649,"high":832,"low":648,"close":826,"change":557,"percent_change":833,"volume":834,"transactions":9,"vwap":826},"2026-04-30",1.75,2.98,4041000,{"date":836,"open":648,"high":27,"low":521,"close":648,"change":193,"percent_change":837,"volume":838,"transactions":9,"vwap":648},"2026-04-29",1.2,3597000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":19,"percent_change":809,"volume":845,"transactions":9,"vwap":844},"2026-04-28",1.71,1.765,1.65,1.66,4561800,{"date":847,"open":648,"high":848,"low":844,"close":27,"change":303,"percent_change":849,"volume":850,"transactions":9,"vwap":27},"2026-04-27",1.755,2.41,4531100,{"date":852,"open":655,"high":648,"low":853,"close":844,"change":360,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-04-24",1.58,-0.6,6141400,{"date":857,"open":841,"high":858,"low":655,"close":655,"change":360,"percent_change":854,"volume":859,"transactions":9,"vwap":655},"2026-04-23",1.74,5548500,{"date":861,"open":820,"high":820,"low":655,"close":648,"change":426,"percent_change":862,"volume":863,"transactions":9,"vwap":648},"2026-04-22",-5.08,12455400,{"date":865,"open":866,"high":866,"low":842,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-21",1.88,1.77,-0.08,-4.32,4009600,{"date":872,"open":873,"high":874,"low":655,"close":451,"change":650,"percent_change":875,"volume":876,"transactions":9,"vwap":451},"2026-04-20",1.86,1.87,-7.04,11641300,{"date":878,"open":879,"high":880,"low":194,"close":881,"change":223,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-17",1.97,2.035,1.99,3.11,5193700,{"date":885,"open":879,"high":886,"low":866,"close":887,"change":147,"percent_change":804,"volume":888,"transactions":9,"vwap":887},"2026-04-16",2.01,1.93,4806000,{"date":890,"open":891,"high":892,"low":820,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-15",1.82,1.95,0.15,8.33,5999600,{"date":897,"open":898,"high":451,"low":899,"close":820,"change":231,"percent_change":900,"volume":901,"transactions":9,"vwap":820},"2026-04-14",1.81,1.78,0.56,4608200,{"date":903,"open":832,"high":898,"low":841,"close":904,"change":271,"percent_change":27,"volume":905,"transactions":9,"vwap":904},"2026-04-13",1.79,5693900,{"date":907,"open":908,"high":909,"low":832,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-10",1.89,1.91,1.76,-0.11,-5.88,6490300,{"date":915,"open":451,"high":879,"low":916,"close":874,"change":231,"percent_change":917,"volume":918,"transactions":9,"vwap":874},"2026-04-09",1.84,0.54,5771800,{"date":920,"open":873,"high":921,"low":916,"close":873,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":873},"2026-04-08",1.92,0.12,6.9,4656700,{"date":926,"open":910,"high":904,"low":648,"close":858,"change":207,"percent_change":927,"volume":928,"transactions":9,"vwap":858},"2026-04-07",-1.69,4926300,{"date":930,"open":820,"high":931,"low":832,"close":867,"change":147,"percent_change":932,"volume":933,"transactions":9,"vwap":867},"2026-04-06",1.83,-1.12,4408000,{"date":935,"open":832,"high":898,"low":827,"close":904,"change":187,"percent_change":187,"volume":936,"transactions":9,"vwap":904},"2026-04-02",5037400,{"date":938,"open":916,"high":821,"low":904,"close":904,"change":147,"percent_change":939,"volume":940,"transactions":9,"vwap":904},"2026-04-01",-1.1,7324700,{"date":942,"open":832,"high":943,"low":832,"close":898,"change":223,"percent_change":944,"volume":945,"transactions":9,"vwap":898},"2026-03-31",1.829,3.43,7516000,{"date":947,"open":916,"high":874,"low":826,"close":832,"change":122,"percent_change":948,"volume":949,"transactions":9,"vwap":832},"2026-03-30",-6.42,7312100,{"date":951,"open":892,"high":194,"low":873,"close":874,"change":426,"percent_change":952,"volume":953,"transactions":9,"vwap":874},"2026-03-27",-4.59,6240900,{"date":955,"open":956,"high":639,"low":821,"close":194,"change":231,"percent_change":957,"volume":958,"transactions":9,"vwap":194},"2026-03-26",1.98,0.51,8020400,{"date":960,"open":956,"high":961,"low":887,"close":892,"change":271,"percent_change":643,"volume":962,"transactions":9,"vwap":892},"2026-03-25",2.11,12756400,{"date":964,"open":965,"high":965,"low":904,"close":921,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":921},"2026-03-24",2.04,-0.18,-8.57,17385700,{"date":970,"open":971,"high":972,"low":879,"close":973,"change":223,"percent_change":407,"volume":974,"transactions":9,"vwap":973},"2026-03-23",2.22,2.29,2.1,13625400,{"date":976,"open":977,"high":978,"low":886,"close":965,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":965},"2026-03-20",2.23,2.28,-0.2,-8.93,25070000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":382,"percent_change":132,"volume":988,"transactions":9,"vwap":987},"2026-03-19",2.26,2.3,2.14,2.24,8845300,{"date":990,"open":991,"high":992,"low":978,"close":972,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":972},"2026-03-18",2.5,2.56,-0.16,-6.53,11422600,{"date":997,"open":998,"high":24,"low":999,"close":1000,"change":922,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-17",2.46,2.33,2.45,5.15,18033000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":999,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":999},"2026-03-16",2.51,2.67,2.31,-0.15,-6.05,11827900,{"date":1012,"open":998,"high":1006,"low":1013,"close":1014,"change":435,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-13",2.405,2.48,5.98,15475200,{"date":1018,"open":985,"high":1019,"low":1020,"close":484,"change":303,"percent_change":858,"volume":1021,"transactions":9,"vwap":484},"2026-03-12",2.44,2.205,15902900,{"date":1023,"open":916,"high":1024,"low":916,"close":985,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":985},"2026-03-11",2.37,0.53,29.94,40979800,{"date":1029,"open":648,"high":1030,"low":655,"close":867,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":867},"2026-03-10",1.805,0.11,6.63,4795800,{"date":1035,"open":1036,"high":648,"low":1037,"close":844,"change":557,"percent_change":882,"volume":1038,"transactions":9,"vwap":844},"2026-03-09",1.55,1.54,5437600,{"date":1040,"open":858,"high":867,"low":637,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-06",1.61,-0.13,-7.47,5628700,{"date":1046,"open":1047,"high":194,"low":27,"close":858,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":858},"2026-03-05",1.94,-0.22,-11.22,8246100,{"date":1052,"open":832,"high":201,"low":827,"close":194,"change":1053,"percent_change":726,"volume":1054,"transactions":9,"vwap":194},"2026-03-04",0.1,12083800,{"date":1056,"open":866,"high":921,"low":904,"close":873,"change":868,"percent_change":1057,"volume":1058,"transactions":9,"vwap":873},"2026-03-03",-4.12,7270900,{"date":1060,"open":1061,"high":194,"low":844,"close":1047,"change":922,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1047},"2026-03-02",1.705,6.59,10235700,{"date":1065,"open":874,"high":866,"low":867,"close":891,"change":382,"percent_change":1066,"volume":1067,"transactions":9,"vwap":891},"2026-02-27",-2.67,7898600,{"date":1069,"open":891,"high":1047,"low":898,"close":874,"change":231,"percent_change":917,"volume":1070,"transactions":9,"vwap":874},"2026-02-26",9875100,{"date":1072,"open":1073,"high":866,"low":1074,"close":873,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":873},"2026-02-25",1.795,1.781,0.08,4.49,7137300,{"date":1079,"open":843,"high":904,"low":1080,"close":899,"change":435,"percent_change":1081,"volume":1082,"transactions":9,"vwap":899},"2026-02-24",1.634,8.54,7321800,{"date":1084,"open":637,"high":858,"low":637,"close":1085,"change":303,"percent_change":991,"volume":1086,"transactions":9,"vwap":1085},"2026-02-23",1.64,6131800,{"date":1088,"open":637,"high":1089,"low":643,"close":637,"change":231,"percent_change":1090,"volume":1091,"transactions":9,"vwap":637},"2026-02-20",1.659,0.63,6163300,{"date":1093,"open":434,"high":1094,"low":424,"close":1095,"change":1031,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-19",1.595,1.59,7.43,4586700,{"date":1099,"open":462,"high":628,"low":397,"close":434,"change":303,"percent_change":822,"volume":1100,"transactions":9,"vwap":434},"2026-02-18",2388000,{"date":1102,"open":406,"high":798,"low":344,"close":462,"change":271,"percent_change":1103,"volume":1104,"transactions":9,"vwap":462},"2026-02-17",2.13,2424800,{"date":1106,"open":406,"high":614,"low":404,"close":397,"change":187,"percent_change":187,"volume":1107,"transactions":9,"vwap":397},"2026-02-13",1627100,{"date":1109,"open":397,"high":798,"low":344,"close":397,"change":187,"percent_change":187,"volume":1110,"transactions":9,"vwap":397},"2026-02-12",2195900,{"date":1112,"open":397,"high":424,"low":335,"close":397,"change":360,"percent_change":1113,"volume":1114,"transactions":9,"vwap":397},"2026-02-11",-0.7,3068100,{"date":1116,"open":404,"high":1117,"low":381,"close":389,"change":303,"percent_change":1118,"volume":1119,"transactions":9,"vwap":389},"2026-02-10",1.475,2.9,3299100,{"date":1121,"open":381,"high":396,"low":324,"close":344,"change":557,"percent_change":1122,"volume":1123,"transactions":9,"vwap":344},"2026-02-09",3.76,2740900,{"date":1125,"open":335,"high":404,"low":336,"close":337,"change":187,"percent_change":187,"volume":1126,"transactions":9,"vwap":337},"2026-02-06",3749900,{"date":1128,"open":404,"high":389,"low":324,"close":337,"change":868,"percent_change":1129,"volume":1130,"transactions":9,"vwap":337},"2026-02-05",-5.67,4455200,{"date":1132,"open":628,"high":628,"low":404,"close":397,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":397},"2026-02-04",-0.1,-6.62,3743700,{"date":1137,"open":424,"high":628,"low":389,"close":627,"change":1075,"percent_change":1138,"volume":1139,"transactions":9,"vwap":627},"2026-02-03",5.59,4891300,{"date":1141,"open":424,"high":434,"low":397,"close":405,"change":147,"percent_change":1142,"volume":1143,"transactions":9,"vwap":405},"2026-02-02",-1.38,3343100,{"date":1145,"open":627,"high":1037,"low":424,"close":424,"change":778,"percent_change":1146,"volume":1147,"transactions":9,"vwap":424},"2026-01-30",-4.61,4409200,{"date":1149,"open":1036,"high":643,"low":618,"close":628,"change":147,"percent_change":1150,"volume":1151,"transactions":9,"vwap":628},"2026-01-29",-1.3,3201200,{"date":1153,"open":637,"high":1154,"low":627,"close":1037,"change":382,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1037},"2026-01-28",1.608,-3.14,4684100,{"date":1158,"open":637,"high":843,"low":814,"close":1095,"change":187,"percent_change":187,"volume":1159,"transactions":9,"vwap":1095},"2026-01-27",4222700,{"date":1161,"open":521,"high":843,"low":1162,"close":1095,"change":778,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1095},"2026-01-26",1.572,-4.22,3844200,{"date":1166,"open":844,"high":649,"low":637,"close":844,"change":231,"percent_change":1167,"volume":1168,"transactions":9,"vwap":844},"2026-01-23",0.61,4653800,{"date":1170,"open":1171,"high":27,"low":623,"close":843,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":843},"2026-01-22",1.535,0.16,10.74,7219400,{"date":1176,"open":1177,"high":643,"low":614,"close":433,"change":966,"percent_change":1178,"volume":1179,"transactions":9,"vwap":433},"2026-01-21",1.545,-10.78,10728200,{"date":1181,"open":841,"high":827,"low":1182,"close":655,"change":147,"percent_change":1183,"volume":1184,"transactions":9,"vwap":655},"2026-01-20",1.62,-1.18,5039800,{"date":1186,"open":648,"high":916,"low":1187,"close":649,"change":536,"percent_change":1188,"volume":1189,"transactions":9,"vwap":649},"2026-01-16",1.631,4.32,8198800,{"date":1191,"open":451,"high":873,"low":853,"close":1182,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1182},"2026-01-15",-0.26,-13.83,14300100,{"date":1196,"open":1047,"high":194,"low":451,"close":866,"change":207,"percent_change":1197,"volume":1198,"transactions":9,"vwap":866},"2026-01-14",-1.57,7118500,{"date":1200,"open":820,"high":892,"low":844,"close":909,"change":661,"percent_change":1201,"volume":1202,"transactions":9,"vwap":909},"2026-01-13",7.3,15597900,{"date":1204,"open":1036,"high":904,"low":1205,"close":899,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":899},"2026-01-12",1.544,0.28,18.67,10184200,{"date":1210,"open":618,"high":1036,"low":1117,"close":618,"change":231,"percent_change":629,"volume":1211,"transactions":9,"vwap":618},"2026-01-09",2891300,{"date":1213,"open":1036,"high":814,"low":433,"close":433,"change":1133,"percent_change":1214,"volume":1215,"transactions":9,"vwap":433},"2026-01-08",-6.29,3775800,{"date":1217,"open":1037,"high":843,"low":1037,"close":1095,"change":557,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1095},"2026-01-07",3.25,4632800,{"date":1221,"open":425,"high":853,"low":424,"close":1037,"change":674,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1037},"2026-01-06",6.21,6015900,{"date":1225,"open":406,"high":425,"low":336,"close":424,"change":536,"percent_change":1226,"volume":1227,"transactions":9,"vwap":424},"2026-01-05",5.07,5007200,{"date":1229,"open":335,"high":404,"low":337,"close":344,"change":271,"percent_change":971,"volume":1230,"transactions":9,"vwap":344},"2026-01-02",2573700,{"date":1232,"open":344,"high":406,"low":359,"close":334,"change":147,"percent_change":1233,"volume":1234,"transactions":9,"vwap":334},"2025-12-31",-1.46,2578400,{"date":1236,"open":433,"high":618,"low":381,"close":381,"change":911,"percent_change":1237,"volume":1238,"transactions":9,"vwap":381},"2025-12-30",-7.43,3854100,{"date":1240,"open":738,"high":623,"low":587,"close":434,"change":536,"percent_change":1241,"volume":1242,"transactions":9,"vwap":434},"2025-12-29",4.96,5146400,{"date":1244,"open":405,"high":1245,"low":359,"close":397,"change":207,"percent_change":1246,"volume":1247,"transactions":9,"vwap":397},"2025-12-26",1.439,-2.08,2297800,{"date":1249,"open":405,"high":609,"low":397,"close":462,"change":303,"percent_change":1250,"volume":1251,"transactions":9,"vwap":462},"2025-12-24",2.86,1342500,{"date":1253,"open":614,"high":434,"low":738,"close":406,"change":868,"percent_change":1254,"volume":1255,"transactions":9,"vwap":406},"2025-12-23",-5.41,2810100,{"date":1257,"open":344,"high":790,"low":469,"close":434,"change":1075,"percent_change":1258,"volume":1259,"transactions":9,"vwap":434},"2025-12-22",5.71,4194100,{"date":1261,"open":424,"high":1262,"low":344,"close":406,"change":19,"percent_change":1263,"volume":1264,"transactions":9,"vwap":406},"2025-12-19",1.467,-2.78,7709400,{"date":1266,"open":425,"high":853,"low":405,"close":462,"change":271,"percent_change":1103,"volume":1267,"transactions":9,"vwap":462},"2025-12-18",4725300,{"date":1269,"open":433,"high":627,"low":344,"close":397,"change":778,"percent_change":1270,"volume":1271,"transactions":9,"vwap":397},"2025-12-17",-4.73,6374600,{"date":1273,"open":344,"high":618,"low":334,"close":434,"change":1053,"percent_change":1274,"volume":1275,"transactions":9,"vwap":434},"2025-12-16",7.25,4050300,{"date":1277,"open":389,"high":1278,"low":381,"close":344,"change":193,"percent_change":614,"volume":1279,"transactions":9,"vwap":344},"2025-12-15",1.483,5104500,{"date":1281,"open":324,"high":404,"low":352,"close":335,"change":223,"percent_change":765,"volume":1282,"transactions":9,"vwap":335},"2025-12-12",4048200,{"date":1284,"open":498,"high":336,"low":498,"close":352,"change":536,"percent_change":1285,"volume":1286,"transactions":9,"vwap":352},"2025-12-11",5.69,4023600,{"date":1288,"open":498,"high":490,"low":535,"close":520,"change":193,"percent_change":843,"volume":1289,"transactions":9,"vwap":520},"2025-12-10",3177300,{"date":1291,"open":837,"high":534,"low":535,"close":498,"change":231,"percent_change":699,"volume":1292,"transactions":9,"vwap":498},"2025-12-09",2597800,{"date":1294,"open":520,"high":490,"low":688,"close":837,"change":147,"percent_change":1295,"volume":1296,"transactions":9,"vwap":837},"2025-12-08",-1.64,2693200,{"date":1298,"open":499,"high":483,"low":534,"close":534,"change":147,"percent_change":1299,"volume":1300,"transactions":9,"vwap":534},"2025-12-05",-1.61,2361000,{"date":1302,"open":498,"high":543,"low":687,"close":499,"change":271,"percent_change":1014,"volume":1303,"transactions":9,"vwap":499},"2025-12-04",3279400,{"date":1305,"open":693,"high":498,"low":1306,"close":498,"change":557,"percent_change":1307,"volume":1308,"transactions":9,"vwap":498},"2025-12-03",1.14,4.31,4616600,{"date":1310,"open":535,"high":837,"low":1311,"close":693,"change":147,"percent_change":927,"volume":1312,"transactions":9,"vwap":693},"2025-12-02",1.155,3016500,{"date":1314,"open":490,"high":543,"low":688,"close":688,"change":216,"percent_change":1315,"volume":1316,"transactions":9,"vwap":688},"2025-12-01",-4.84,3198700,{"date":1318,"open":498,"high":483,"low":1319,"close":499,"change":223,"percent_change":1320,"volume":1321,"transactions":9,"vwap":499},"2025-11-28",1.197,5.08,2701300,{"date":1323,"open":535,"high":837,"low":693,"close":688,"change":231,"percent_change":1324,"volume":1325,"transactions":9,"vwap":688},"2025-11-26",0.85,3103500,{"date":1327,"open":498,"high":498,"low":1306,"close":544,"change":147,"percent_change":1328,"volume":1329,"transactions":9,"vwap":544},"2025-11-25",-1.68,1854800,{"date":1331,"open":544,"high":534,"low":544,"close":535,"change":271,"percent_change":1332,"volume":1333,"transactions":9,"vwap":535},"2025-11-24",2.59,2534900,{"date":1335,"open":1336,"high":544,"low":214,"close":693,"change":557,"percent_change":1337,"volume":1338,"transactions":9,"vwap":693},"2025-11-21",1.11,4.5,2366900,{"date":1340,"open":544,"high":498,"low":1341,"close":1336,"change":207,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1336},"2025-11-20",1.093,-2.63,3656900,{"date":1345,"open":1306,"high":837,"low":1336,"close":1306,"change":360,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1306},"2025-11-19",-0.87,2260200,{"date":1349,"open":693,"high":1350,"low":1351,"close":1352,"change":360,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-11-18",1.185,1.125,1.15,-0.86,3446300,{"date":1356,"open":498,"high":1357,"low":1358,"close":693,"change":207,"percent_change":1359,"volume":1360,"transactions":9,"vwap":693},"2025-11-17",1.271,1.145,-2.52,4408100,{"date":1362,"open":544,"high":499,"low":544,"close":535,"change":382,"percent_change":545,"volume":1363,"transactions":9,"vwap":535},"2025-11-14",3110600,{"date":1365,"open":337,"high":337,"low":837,"close":499,"change":1133,"percent_change":1366,"volume":1367,"transactions":9,"vwap":499},"2025-11-13",-7.46,4440000,{"date":1369,"open":359,"high":334,"low":324,"close":359,"change":231,"percent_change":1370,"volume":1371,"transactions":9,"vwap":359},"2025-11-12",0.75,2066200,{"date":1373,"open":336,"high":334,"low":1374,"close":337,"change":147,"percent_change":1375,"volume":1376,"transactions":9,"vwap":337},"2025-11-11",1.305,-1.48,2280200,{"date":1378,"open":406,"high":389,"low":352,"close":334,"change":360,"percent_change":758,"volume":1379,"transactions":9,"vwap":334},"2025-11-10",4034300,{"date":1381,"open":334,"high":344,"low":490,"close":335,"change":147,"percent_change":1382,"volume":1383,"transactions":9,"vwap":335},"2025-11-07",-1.45,6115600,{"date":1385,"open":406,"high":405,"low":334,"close":344,"change":207,"percent_change":743,"volume":1386,"transactions":9,"vwap":344},"2025-11-06",3377700,{"date":1388,"open":433,"high":433,"low":336,"close":397,"change":147,"percent_change":1389,"volume":1390,"transactions":9,"vwap":397},"2025-11-05",-1.4,5595200,{"date":1392,"open":618,"high":1393,"low":389,"close":405,"change":911,"percent_change":1394,"volume":1395,"transactions":9,"vwap":405},"2025-11-04",1.525,-7.14,3463500,{"date":1397,"open":853,"high":1182,"low":618,"close":1037,"change":147,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1037},"2025-11-03",-1.28,3541900,{"date":1401,"open":618,"high":853,"low":433,"close":643,"change":1075,"percent_change":1402,"volume":1403,"transactions":9,"vwap":643},"2025-10-31",5.41,2889600,{"date":1405,"open":618,"high":623,"low":614,"close":434,"change":147,"percent_change":1406,"volume":1407,"transactions":9,"vwap":434},"2025-10-30",-1.33,2192600,{"date":1409,"open":627,"high":1036,"low":433,"close":618,"change":147,"percent_change":633,"volume":1410,"transactions":9,"vwap":618},"2025-10-29",2119700,{"date":1412,"open":814,"high":853,"low":627,"close":628,"change":19,"percent_change":1413,"volume":1414,"transactions":9,"vwap":628},"2025-10-28",-2.56,2306100,{"date":1416,"open":1182,"high":843,"low":1036,"close":643,"change":382,"percent_change":1417,"volume":1418,"transactions":9,"vwap":643},"2025-10-27",-3.11,3123600,{"date":1420,"open":1037,"high":1182,"low":628,"close":1041,"change":1075,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1041},"2025-10-24",5.23,3633900,{"date":1424,"open":1037,"high":1036,"low":627,"close":623,"change":193,"percent_change":336,"volume":1425,"transactions":9,"vwap":623},"2025-10-23",2249400,{"date":1427,"open":623,"high":1036,"low":614,"close":627,"change":216,"percent_change":1428,"volume":1429,"transactions":9,"vwap":627},"2025-10-22",-3.82,4450000,{"date":1431,"open":637,"high":1041,"low":623,"close":814,"change":382,"percent_change":1432,"volume":1433,"transactions":9,"vwap":814},"2025-10-21",-3.09,3007600,{"date":1435,"open":521,"high":843,"low":1095,"close":1182,"change":193,"percent_change":490,"volume":1436,"transactions":9,"vwap":1182},"2025-10-20",2546200,{"date":1438,"open":1095,"high":521,"low":623,"close":637,"change":360,"percent_change":1439,"volume":1440,"transactions":9,"vwap":637},"2025-10-17",-0.62,4295400,{"date":1442,"open":827,"high":931,"low":1095,"close":1041,"change":216,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1041},"2025-10-16",-3.59,6807400,{"date":1446,"open":843,"high":827,"low":1182,"close":655,"change":303,"percent_change":1000,"volume":1447,"transactions":9,"vwap":655},"2025-10-15",3809700,{"date":1449,"open":814,"high":648,"low":627,"close":521,"change":271,"percent_change":866,"volume":1450,"transactions":9,"vwap":521},"2025-10-14",6781700,{"date":1452,"open":841,"high":827,"low":628,"close":637,"change":911,"percent_change":1453,"volume":1454,"transactions":9,"vwap":637},"2025-10-13",-6.43,10359000,{"date":1456,"open":891,"high":916,"low":844,"close":841,"change":122,"percent_change":1457,"volume":1458,"transactions":9,"vwap":841},"2025-10-10",-6.56,8817900,{"date":1460,"open":820,"high":874,"low":1461,"close":931,"change":303,"percent_change":977,"volume":1462,"transactions":9,"vwap":931},"2025-10-09",1.791,5150300,{"date":1464,"open":904,"high":866,"low":910,"close":904,"change":271,"percent_change":27,"volume":1465,"transactions":9,"vwap":904},"2025-10-08",7385200,{"date":1467,"open":931,"high":451,"low":826,"close":910,"change":216,"percent_change":1468,"volume":1469,"transactions":9,"vwap":910},"2025-10-07",-3.3,6324200,{"date":1471,"open":820,"high":931,"low":826,"close":891,"change":557,"percent_change":1472,"volume":1473,"transactions":9,"vwap":891},"2025-10-06",2.82,8418800,{"date":1475,"open":820,"high":821,"low":832,"close":867,"change":187,"percent_change":187,"volume":1476,"transactions":9,"vwap":867},"2025-10-03",12148800,{"date":1478,"open":27,"high":867,"low":1479,"close":867,"change":674,"percent_change":1480,"volume":1481,"transactions":9,"vwap":867},"2025-10-02",1.645,5.36,7900600,{"date":1483,"open":1085,"high":832,"low":1182,"close":648,"change":557,"percent_change":1484,"volume":1485,"transactions":9,"vwap":648},"2025-10-01",3.07,8001500,{"date":1487,"open":627,"high":521,"low":424,"close":521,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":521},"2025-09-30",0.18,12.41,7296900,{"date":1492,"open":425,"high":1094,"low":424,"close":424,"change":360,"percent_change":783,"volume":1493,"transactions":9,"vwap":424},"2025-09-29",5492700,{"date":1495,"open":628,"high":814,"low":397,"close":425,"change":216,"percent_change":1496,"volume":1497,"transactions":9,"vwap":425},"2025-09-26",-3.95,6191300,{"date":1499,"open":1500,"high":1182,"low":397,"close":628,"change":122,"percent_change":1501,"volume":1502,"transactions":9,"vwap":628},"2025-09-25",1.615,-7.32,11615200,{"date":1504,"open":655,"high":899,"low":1041,"close":1085,"change":147,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1085},"2025-09-24",-1.2,13415500,{"date":1508,"open":404,"high":649,"low":404,"close":844,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":844},"2025-09-23",0.27,19.42,12114000,{"date":1513,"open":334,"high":396,"low":324,"close":404,"change":557,"percent_change":1514,"volume":1515,"transactions":9,"vwap":404},"2025-09-22",3.73,4336200,{"date":1517,"open":359,"high":389,"low":359,"close":359,"change":216,"percent_change":1518,"volume":1519,"transactions":9,"vwap":359},"2025-09-19",-4.29,5983400,{"date":1521,"open":462,"high":434,"low":374,"close":406,"change":1075,"percent_change":1522,"volume":1523,"transactions":9,"vwap":406},"2025-09-18",6.06,13151900,{"date":1525,"open":544,"high":337,"low":544,"close":336,"change":893,"percent_change":1526,"volume":1527,"transactions":9,"vwap":336},"2025-09-17",12.82,8919400,{"date":1529,"open":498,"high":534,"low":1352,"close":544,"change":207,"percent_change":1530,"volume":1531,"transactions":9,"vwap":544},"2025-09-16",-2.5,4785300,{"date":1533,"open":1534,"high":497,"low":186,"close":837,"change":661,"percent_change":1535,"volume":1536,"transactions":9,"vwap":837},"2025-09-15",1.129,12.15,11019800,{"date":1538,"open":238,"high":302,"low":18,"close":302,"change":187,"percent_change":187,"volume":1539,"transactions":9,"vwap":302},"2025-09-12",1722900,{"date":1541,"open":112,"high":302,"low":112,"close":302,"change":271,"percent_change":1542,"volume":1543,"transactions":9,"vwap":302},"2025-09-11",2.88,2566400,{"date":1545,"open":112,"high":238,"low":112,"close":17,"change":231,"percent_change":25,"volume":1546,"transactions":9,"vwap":17},"2025-09-10",1675000,{"date":1548,"open":23,"high":17,"low":200,"close":112,"change":187,"percent_change":187,"volume":1549,"transactions":9,"vwap":112},"2025-09-09",1655100,{"date":1551,"open":23,"high":112,"low":200,"close":112,"change":187,"percent_change":187,"volume":1552,"transactions":9,"vwap":112},"2025-09-08",1394800,{"date":1554,"open":23,"high":17,"low":200,"close":112,"change":187,"percent_change":187,"volume":1555,"transactions":9,"vwap":112},"2025-09-05",1104700,{"date":1557,"open":17,"high":17,"low":23,"close":112,"change":147,"percent_change":1558,"volume":1559,"transactions":9,"vwap":112},"2025-09-04",-1.9,1034800,{"date":1561,"open":200,"high":18,"low":200,"close":18,"change":193,"percent_change":1047,"volume":1562,"transactions":9,"vwap":18},"2025-09-03",1397400,{"date":1564,"open":200,"high":112,"low":16,"close":112,"change":231,"percent_change":232,"volume":1565,"transactions":9,"vwap":112},"2025-09-02",1631600,{"date":1567,"open":17,"high":238,"low":200,"close":23,"change":207,"percent_change":1568,"volume":1569,"transactions":9,"vwap":23},"2025-08-29",-2.86,1789100,{"date":1571,"open":17,"high":302,"low":17,"close":18,"change":231,"percent_change":1572,"volume":1573,"transactions":9,"vwap":18},"2025-08-28",0.96,1207600,{"date":1575,"open":17,"high":238,"low":17,"close":17,"change":187,"percent_change":187,"volume":1576,"transactions":9,"vwap":17},"2025-08-27",1494800,{"date":1578,"open":1579,"high":302,"low":112,"close":17,"change":187,"percent_change":187,"volume":1580,"transactions":9,"vwap":17},"2025-08-26",1.045,2280800,{"date":1582,"open":200,"high":238,"low":16,"close":17,"change":271,"percent_change":1583,"volume":1584,"transactions":9,"vwap":17},"2025-08-25",2.97,2472000,{"date":1586,"open":200,"high":18,"low":16,"close":200,"change":187,"percent_change":187,"volume":1587,"transactions":9,"vwap":200},"2025-08-22",2293100,{"date":1589,"open":1590,"high":23,"low":1590,"close":200,"change":187,"percent_change":187,"volume":1591,"transactions":9,"vwap":200},"2025-08-21",0.99000001,854000,{"date":1593,"open":16,"high":23,"low":1594,"close":200,"change":231,"percent_change":16,"volume":1595,"transactions":9,"vwap":200},"2025-08-20",0.98000002,2775900,{"date":1597,"open":17,"high":17,"low":1598,"close":16,"change":19,"percent_change":20,"volume":1599,"transactions":9,"vwap":16},"2025-08-19",0.991,1683800,{"date":1601,"open":18,"high":238,"low":23,"close":17,"change":360,"percent_change":1602,"volume":1603,"transactions":9,"vwap":17},"2025-08-18",-0.95,1402600,{"date":1605,"open":23,"high":1606,"low":23,"close":18,"change":193,"percent_change":1047,"volume":1607,"transactions":9,"vwap":18},"2025-08-15",1.055,1472800,{"date":1609,"open":23,"high":18,"low":200,"close":112,"change":187,"percent_change":187,"volume":1610,"transactions":9,"vwap":112},"2025-08-14",1450300,{"date":1612,"open":112,"high":1613,"low":112,"close":112,"change":187,"percent_change":187,"volume":1614,"transactions":9,"vwap":112},"2025-08-13",1.069,1992100,{"date":1616,"open":1617,"high":17,"low":1617,"close":112,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":112},"2025-08-12",0.97799999,0.049,4.99,2363200,{"date":1622,"open":1594,"high":23,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-08-11",0.95999998,0.98100001,-0.017,-1.7,2556900,{"date":1629,"open":200,"high":200,"low":1630,"close":1631,"change":1632,"percent_change":979,"volume":1633,"transactions":9,"vwap":1631},"2025-08-08",0.97000003,0.99800003,-0.002,2379900,{"date":1635,"open":1630,"high":200,"low":1636,"close":16,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":16},"2025-08-07",0.94499999,0.042,4.38,2500800,{"date":1641,"open":1642,"high":1630,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-08-06",0.95200002,0.93099999,0.958,0.003,0.31,2122300,{"date":1649,"open":200,"high":200,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-08-05",0.94999999,0.95499998,-0.045,-4.5,3290600,{"date":1656,"open":16,"high":23,"low":1657,"close":16,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":16},"2025-08-04",0.96600002,0.006,0.6,2435200,{"date":1662,"open":16,"high":23,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-08-01",0.94300002,0.99400002,-0.036,-3.5,4438800,{"date":1669,"open":18,"high":326,"low":23,"close":112,"change":19,"percent_change":1670,"volume":1671,"transactions":9,"vwap":112},"2025-07-31",-3.74,2156700,{"date":1673,"open":18,"high":1336,"low":1674,"close":302,"change":303,"percent_change":1675,"volume":1676,"transactions":9,"vwap":302},"2025-07-30",1.031,3.88,2235100,{"date":1678,"open":18,"high":302,"low":112,"close":112,"change":187,"percent_change":187,"volume":1679,"transactions":9,"vwap":112},"2025-07-29",1749200,{"date":1681,"open":214,"high":215,"low":200,"close":112,"change":216,"percent_change":217,"volume":1682,"transactions":9,"vwap":112},"2025-07-28",3343300,{"date":1684,"open":215,"high":186,"low":302,"close":214,"change":207,"percent_change":1685,"volume":1686,"transactions":9,"vwap":214},"2025-07-25",-2.68,1506500,{"date":1688,"open":544,"high":688,"low":214,"close":186,"change":382,"percent_change":1689,"volume":1690,"transactions":9,"vwap":186},"2025-07-24",-4.27,3236200,{"date":1692,"open":18,"high":544,"low":18,"close":544,"change":435,"percent_change":1693,"volume":1694,"transactions":9,"vwap":544},"2025-07-23",13.59,6772100,{"date":1696,"open":23,"high":18,"low":1590,"close":112,"change":193,"percent_change":956,"volume":1697,"transactions":9,"vwap":112},"2025-07-22",2492700,{"date":1699,"open":112,"high":238,"low":16,"close":200,"change":360,"percent_change":1700,"volume":1701,"transactions":9,"vwap":200},"2025-07-21",-0.98,3265700,{"date":1703,"open":16,"high":17,"low":1630,"close":23,"change":193,"percent_change":201,"volume":1704,"transactions":9,"vwap":23},"2025-07-18",3113800,{"date":1706,"open":112,"high":238,"low":1590,"close":16,"change":19,"percent_change":20,"volume":1707,"transactions":9,"vwap":16},"2025-07-17",4337200,{"date":1709,"open":302,"high":214,"low":23,"close":17,"change":207,"percent_change":1710,"volume":1711,"transactions":9,"vwap":17},"2025-07-16",-2.8,3636100,{"date":1713,"open":186,"high":693,"low":238,"close":302,"change":19,"percent_change":773,"volume":1714,"transactions":9,"vwap":302},"2025-07-15",3498600,{"date":1716,"open":215,"high":1352,"low":302,"close":1336,"change":207,"percent_change":1342,"volume":1717,"transactions":9,"vwap":1336},"2025-07-14",3140800,{"date":1719,"open":693,"high":535,"low":1336,"close":1306,"change":360,"percent_change":1346,"volume":1720,"transactions":9,"vwap":1306},"2025-07-11",4193600,{"date":1722,"open":1723,"high":688,"low":1724,"close":1352,"change":193,"percent_change":867,"volume":1725,"transactions":9,"vwap":1352},"2025-07-10",1.13,1.121,5609800,{"date":1727,"open":238,"high":1723,"low":18,"close":1723,"change":1075,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1723},"2025-07-09",7.62,6054400,{"date":1731,"open":1594,"high":258,"low":1732,"close":18,"change":1075,"percent_change":1733,"volume":1734,"transactions":9,"vwap":18},"2025-07-08",0.97899997,8.25,5142800,{"date":1736,"open":1623,"high":1737,"low":1738,"close":1630,"change":1739,"percent_change":335,"volume":1740,"transactions":9,"vwap":1630},"2025-07-07",0.995,0.90899998,0.013,4618100,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-07-03",0.93000001,0.96799999,0.95700002,0.031,3.35,3276700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-07-02",0.91000003,0.935,0.903,0.926,0.002,0.22,3474800,{"date":1759,"open":1651,"high":1623,"low":1751,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-07-01",0.92400002,-0.046,-4.74,4833900,{"date":1765,"open":16,"high":200,"low":1766,"close":1630,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1630},"2025-06-30",0.92000002,-0.014,-1.42,10991900,{"date":1771,"open":238,"high":214,"low":1772,"close":1772,"change":1761,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-06-27",0.98400003,-4.47,48311200,{"date":1776,"open":17,"high":238,"low":16,"close":112,"change":360,"percent_change":1777,"volume":1778,"transactions":9,"vwap":112},"2025-06-26",-0.96,5951100,{"date":1780,"open":258,"high":214,"low":23,"close":17,"change":1781,"percent_change":46,"volume":1782,"transactions":9,"vwap":17},"2025-06-25",0.005,5208100,{"date":1784,"open":302,"high":1352,"low":200,"close":301,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":301},"2025-06-24",0.054,5.5,7007500,{"date":1789,"open":17,"high":326,"low":1790,"close":1624,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1624},"2025-06-23",0.954,-0.079,-7.45,11034400,{"date":1795,"open":1336,"high":1336,"low":16,"close":238,"change":207,"percent_change":1796,"volume":1797,"transactions":9,"vwap":238},"2025-06-20",-2.75,7475700,{"date":1799,"open":258,"high":186,"low":1800,"close":214,"change":187,"percent_change":187,"volume":1801,"transactions":9,"vwap":214},"2025-06-18",1.044,5676600,{"date":1803,"open":544,"high":837,"low":258,"close":214,"change":778,"percent_change":1804,"volume":1805,"transactions":9,"vwap":214},"2025-06-17",-6.03,5201800,{"date":1807,"open":534,"high":367,"low":1306,"close":693,"change":271,"percent_change":1808,"volume":1809,"transactions":9,"vwap":693},"2025-06-16",2.65,7278600,{"date":1811,"open":544,"high":544,"low":215,"close":1723,"change":778,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1723},"2025-06-13",-5.83,4866500,{"date":1815,"open":535,"high":520,"low":1723,"close":837,"change":303,"percent_change":1816,"volume":1817,"transactions":9,"vwap":837},"2025-06-12",3.45,4713000,{"date":1819,"open":688,"high":499,"low":1306,"close":693,"change":271,"percent_change":1808,"volume":1820,"transactions":9,"vwap":693},"2025-06-11",5831200,{"date":1822,"open":215,"high":1352,"low":238,"close":1723,"change":303,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1723},"2025-06-10",3.67,3700500,{"date":1826,"open":1723,"high":499,"low":18,"close":214,"change":271,"percent_change":1827,"volume":1828,"transactions":9,"vwap":214},"2025-06-09",2.83,10148900,{"date":1830,"open":1590,"high":238,"low":1831,"close":238,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":238},"2025-06-06",0.97500002,0.107,11.23,8002300,{"date":1836,"open":1837,"high":200,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-06-05",0.89999998,0.95300001,0.066,7.44,11067300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-06-04",0.86299998,0.89600003,0.85600001,0.88700002,0.035,4.11,3457600,{"date":1852,"open":1853,"high":1854,"low":683,"close":1855,"change":1856,"percent_change":904,"volume":1857,"transactions":9,"vwap":1855},"2025-06-03",0.82999998,0.85900003,0.852,0.015,3353400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":922,"volume":1865,"transactions":9,"vwap":1863},"2025-06-02",0.83099997,0.87,0.80000001,0.83700001,0.001,3474000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1755,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-05-30",0.83399999,0.87699997,0.80800003,0.83600003,0.24,2966200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1868,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1868},"2025-05-29",0.88999999,0.90799999,0.81199998,-0.049,-5.55,5539400,{"date":1883,"open":1630,"high":1624,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-05-28",0.85500002,0.88300002,-0.075,-7.83,6524500,{"date":1890,"open":1891,"high":200,"low":1892,"close":1644,"change":1893,"percent_change":1118,"volume":1894,"transactions":9,"vwap":1644},"2025-05-27",0.99900001,0.92799997,0.027,7601700,{"date":1896,"open":1766,"high":200,"low":1897,"close":1643,"change":1898,"percent_change":873,"volume":1899,"transactions":9,"vwap":1643},"2025-05-23",0.91100001,0.017,10043600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-05-22",0.81900001,0.963,0.80500001,0.91399997,0.084,10.12,9375200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1853,"change":193,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1853},"2025-05-21",0.81999999,0.85000002,0.78600001,2.47,4959500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":683,"change":303,"percent_change":1921,"volume":1922,"transactions":9,"vwap":683},"2025-05-20",0.745,0.84899998,0.73299998,5.19,6511000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":853,"volume":1930,"transactions":9,"vwap":1928},"2025-05-19",0.74199998,0.77600002,0.73000002,0.76999998,0.012,2360700,{"date":1932,"open":1933,"high":683,"low":1934,"close":1935,"change":1618,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-05-16",0.68599999,0.68000001,0.75800002,6.91,8339500,{"date":1939,"open":1940,"high":1941,"low":178,"close":1942,"change":1943,"percent_change":886,"volume":1944,"transactions":9,"vwap":1942},"2025-05-15",0.685,0.70999998,0.70899999,0.014,5311400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-05-14",0.69999999,0.74000001,0.68699998,0.69499999,-0.008,-1.14,1723200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1645,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-05-13",0.69099998,0.71799999,0.671,0.70300001,0.43,3152100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1947,"change":271,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1947},"2025-05-12",0.68300003,0.70499998,0.67299998,4.48,3067200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-05-09",0.71600002,0.73500001,0.65200001,0.67000002,-0.019,-2.76,3846900,{"date":1979,"open":1974,"high":1980,"low":1981,"close":1982,"change":1893,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-05-08",0.704,0.66000003,0.68900001,4.08,3040600,{"date":1986,"open":1941,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-05-07",0.71700001,0.64999998,0.662,-0.053,-7.41,2782100,{"date":1994,"open":1995,"high":1995,"low":1950,"close":1996,"change":1652,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-06",0.76700002,0.71499997,-5.92,2708900,{"date":2000,"open":2001,"high":2002,"low":1918,"close":2003,"change":310,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-05-05",0.75400001,0.77999997,0.75999999,-0.65,2817500,{"date":2007,"open":2008,"high":2002,"low":2008,"close":2009,"change":1893,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-05-02",0.741,0.76499999,3.66,3901700,{"date":2013,"open":2014,"high":2009,"low":1927,"close":2015,"change":2016,"percent_change":1505,"volume":2017,"transactions":9,"vwap":2015},"2025-05-01",0.74400002,0.73799998,-0.009,2652100,{"date":2019,"open":2020,"high":1370,"low":1956,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-04-30",0.72000003,0.74699998,0.019,2.61,2681100,{"date":2026,"open":1941,"high":1948,"low":2027,"close":2028,"change":193,"percent_change":1472,"volume":2029,"transactions":9,"vwap":2028},"2025-04-29",0.68099999,0.72799999,2728500,{"date":2031,"open":2032,"high":1972,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-04-28",0.73400003,0.68199998,0.708,-0.011,-1.53,3320800,{"date":182,"open":1948,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":390,"volume":2043,"transactions":9,"vwap":2041},0.74800003,0.71100003,0.71899998,-0.021,2835800]