[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SABS":3,"homepage-market-summary":31,"stock-historical-SABS":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SABS","2026-10-08",{"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},"SAB Biotherapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","SAB Biotherapeutics Inc is a clinical-stage biopharmaceutical company focused on developing multi-specific, high-potency, human immunoglobulin G (hIgG) to treat and prevent immune and autoimmune disorders. The company's lead product candidate, SAB-142, targets autoimmune Type 1 Diabetes (T1D) with a disease-modifying therapeutic approach that aims to change the T1D treatment paradigm by delaying onset and potentially preventing disease progression of Stage 3 T1D patients. It is focused on developing product candidates for disease targets where a differentiated approach has the greatest potential to be either first-in-class against novel targets against complex targets to treat diseases, including type 1 diabetes (T1D) and other autoimmune disorders.","86","Miami Beach, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.89,2.85,2.93,2.76,2.88,0.01,0.35,1133573.909688,5451,2.8567,5.15,2.1,554652.9953418844,25.9,1423,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":186},365,1,1000,{"period_high":180,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},6.6,1.53,658243,240258701.830813,61.45,"2025-04-28",[187,188,197,207,217,226,237,246,257,267,277,287,295,304,312,319,326,334,343,352,360,368,378,389,397,405,413,420,428,438,447,456,464,472,481,489,495,504,511,518,525,532,539,547,554,561,568,577,587,595,602,610,615,622,629,635,641,649,655,660,667,672,677,682,687,692,696,700,707,712,715,719,723,727,732,736,741,746,751,756,761,767,773,777,781,784,788,793,797,801,806,810,815,820,825,829,835,838,842,846,851,855,860,866,871,877,884,890,895,898,902,906,911,916,920,925,929,933,938,941,945,948,953,958,963,968,973,977,980,984,989,992,997,1001,1005,1009,1012,1016,1019,1023,1027,1030,1036,1040,1045,1053,1059,1067,1072,1075,1079,1084,1088,1093,1098,1101,1105,1109,1114,1119,1124,1128,1132,1136,1140,1148,1152,1158,1165,1170,1176,1181,1187,1194,1201,1208,1213,1216,1222,1225,1229,1234,1238,1243,1246,1251,1255,1259,1263,1267,1271,1275,1278,1282,1285,1288,1292,1296,1300,1303,1308,1312,1316,1321,1324,1328,1332,1336,1340,1345,1350,1355,1360,1365,1368,1373,1377,1380,1384,1388,1391,1394,1398,1403,1407,1411,1416,1420,1424,1429,1433,1438,1445,1448,1452,1457,1463,1468,1474,1478,1481,1488,1491,1495,1502,1509,1516,1522,1528,1532,1537,1544,1550,1555,1562,1569,1575,1581,1587,1591,1595,1602,1606,1612,1618,1624,1630,1638,1642,1646,1651,1654,1657,1662,1667,1672,1677,1681,1686,1692,1697,1701,1707,1712,1717,1721,1726,1730,1735,1740,1743,1747,1752,1758,1763,1768,1772,1777,1781,1785,1791,1796,1803,1809,1814,1818,1823,1829,1833,1837,1844,1851,1855,1860,1865,1868,1875,1881,1888,1894,1899,1905,1913,1917,1923,1930,1935,1939,1943,1946,1952,1957,1963,1969,1972,1977,1981,1987,1994,1999,2003,2007,2012,2015,2019,2024,2027,2032,2036,2042,2047,2051,2057,2062,2069,2074,2079,2083,2088,2093,2099,2104,2107,2112,2118],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":189,"open":190,"high":191,"low":192,"close":20,"change":68,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",2.9,2.965,2.81,-1.71,681679.390563,4797,2.8828,{"date":198,"open":199,"high":200,"low":201,"close":18,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",3.12,3.16,2.915,-0.17,-5.48,663650.56015,4297,3.0157,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":169,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",3,3.25,2.855,3.1,4.03,866272.012887,5412,3.078,{"date":218,"open":212,"high":199,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",2.96,2.98,-0.08,-2.61,416318.850504,4411,3.0008,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",3.15,3.225,3.04,3.06,-0.11,-3.47,426589.2156,3280,3.0807,{"date":238,"open":239,"high":240,"low":200,"close":241,"change":68,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",3.23,3.4,3.17,-1.55,487796.027773,4732,3.214,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",3.24,3.31,3.19,3.22,0.005,0.16,1061545.7286,5806,3.2288,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",3.335,3.14,3.215,-0.075,-2.28,697922.349139,6152,3.2221,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":103,"volume":274,"transactions":275,"vwap":276},"2026-09-25",3.36,3.49,3.27,3.29,-0.06,2445880.200327,12536,3.321,{"date":278,"open":279,"high":280,"low":210,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",3.38,3.44,3.35,-0.04,-1.18,544277.334412,4552,3.3246,{"date":288,"open":270,"high":289,"low":249,"close":290,"change":232,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",3.55,3.39,-3.14,406672.78894,4608,3.3861,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":248,"volume":301,"transactions":302,"vwap":303},"2026-09-22",3.42,3.56,3.5,0.11,738965.085572,4199,3.4801,{"date":305,"open":306,"high":289,"low":290,"close":290,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",3.51,-0.12,-3.42,379102.5756,4267,3.4646,{"date":313,"open":270,"high":314,"low":270,"close":306,"change":21,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",3.565,0.29,1973521.6259,4089,3.511,{"date":320,"open":321,"high":322,"low":297,"close":299,"change":300,"percent_change":248,"volume":323,"transactions":324,"vwap":325},"2026-09-17",3.43,3.52,374470.025172,4780,3.4849,{"date":327,"open":328,"high":270,"low":281,"close":290,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",3.45,-0.02,-0.59,452388.5756,4563,3.4219,{"date":335,"open":328,"high":336,"low":337,"close":338,"change":68,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",3.5082,3.32,3.41,-1.45,284181.774227,3771,3.3908,{"date":344,"open":297,"high":306,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",3.395,3.46,0.05,1.47,237474.044327,3065,3.4652,{"date":353,"open":328,"high":354,"low":279,"close":338,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",3.54,-0.01,-0.29,712045.9975,4008,3.4071,{"date":361,"open":362,"high":363,"low":345,"close":297,"change":273,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",3.48,3.53,-1.72,328625.212646,3235,3.4396,{"date":369,"open":370,"high":371,"low":372,"close":362,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",3.61,3.65,3.47,-0.15,-4.13,200974.57801,3191,3.5392,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",3.7,3.75,3.62,3.63,-0.09,-2.42,171264.655735,3822,3.6861,{"date":390,"open":391,"high":381,"low":392,"close":391,"change":393,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",3.72,3.695,0,110633.012447,2446,3.7191,{"date":398,"open":89,"high":399,"low":400,"close":391,"change":174,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",3.79,3.71,-0.8,161592.2396,2653,3.7444,{"date":406,"open":380,"high":407,"low":408,"close":381,"change":347,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",3.77,3.6,1.35,300271.921583,3473,3.6942,{"date":414,"open":371,"high":415,"low":371,"close":380,"change":355,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",3.749,-0.27,202282.087463,7514,3.7112,{"date":421,"open":89,"high":422,"low":423,"close":400,"change":221,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",3.8,3.69,-2.11,201143.065271,2988,3.7301,{"date":429,"open":430,"high":431,"low":432,"close":399,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",3.91,3.99,3.785,-0.14,-3.56,202596.592783,3045,3.8325,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":347,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",3.86,3.93,3.835,1.29,282217.880779,3210,3.8891,{"date":448,"open":422,"high":449,"low":381,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",3.9,3.88,0.07,1.84,274419.438094,3455,3.8409,{"date":457,"open":371,"high":458,"low":370,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",3.81,0.19,5.25,359374.730359,4340,3.7442,{"date":465,"open":466,"high":466,"low":370,"close":382,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",3.78,-0.16,-4.23,602686.88909,4379,3.7195,{"date":473,"open":474,"high":475,"low":380,"close":466,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",3.74,3.83,0.08,2.16,195670.80991,2912,3.7815,{"date":482,"open":381,"high":483,"low":484,"close":380,"change":221,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",3.7607,3.66,-2.12,229616.734712,2745,3.7003,{"date":490,"open":475,"high":450,"low":89,"close":466,"change":355,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",-0.26,700814.693685,4757,3.8355,{"date":496,"open":381,"high":497,"low":498,"close":399,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",3.82,3.67,0.02,0.53,351096.656346,3862,3.7854,{"date":505,"open":380,"high":506,"low":423,"close":407,"change":451,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",3.85,1.89,232027.019231,2352,3.7736,{"date":512,"open":407,"high":466,"low":513,"close":380,"change":68,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",3.6801,-1.33,324041.223992,5478,3.7326,{"date":519,"open":497,"high":520,"low":474,"close":381,"change":68,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",3.84,-1.32,256452.210806,3833,3.7735,{"date":526,"open":89,"high":475,"low":380,"close":422,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",0.04,1.06,307631.184327,3905,3.7858,{"date":533,"open":399,"high":534,"low":498,"close":89,"change":329,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",3.7934,-0.53,311873.169109,3738,3.7389,{"date":540,"open":541,"high":541,"low":542,"close":466,"change":307,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",3.89,3.755,-3.08,297343.686503,5193,3.8082,{"date":548,"open":440,"high":549,"low":506,"close":449,"change":347,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",3.95,1.3,343101.9671,3970,3.8946,{"date":555,"open":89,"high":556,"low":370,"close":506,"change":476,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",3.87,2.12,279779.127607,4169,3.7964,{"date":562,"open":440,"high":563,"low":391,"close":407,"change":221,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",3.8938,-2.08,284283.552245,3875,3.8046,{"date":569,"open":422,"high":570,"low":571,"close":506,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",3.97,3.73,0.06,1.58,1162448.092617,14275,3.8728,{"date":578,"open":579,"high":580,"low":581,"close":399,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",3.59,3.855,3.505,0.22,6.16,676088.487701,5941,3.7216,{"date":588,"open":298,"high":589,"low":297,"close":590,"change":21,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",3.58,3.57,0.28,405012.443808,3832,3.4992,{"date":596,"open":270,"high":579,"low":597,"close":298,"change":476,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",3.464,2.3,208625.258698,3572,3.5261,{"date":603,"open":321,"high":604,"low":345,"close":362,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",3.545,0.03,0.87,371278.977925,4865,3.4727,{"date":611,"open":240,"high":270,"low":281,"close":328,"change":21,"percent_change":315,"volume":612,"transactions":613,"vwap":614},"2026-07-28",240938.008585,3102,3.4138,{"date":616,"open":363,"high":617,"low":321,"close":280,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":303},"2026-07-27",3.635,-0.07,-1.99,609480.336024,3499,{"date":623,"open":579,"high":624,"low":372,"close":306,"change":618,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",3.615,-1.96,954234.145014,4428,3.5238,{"date":630,"open":322,"high":484,"low":631,"close":589,"change":393,"percent_change":393,"volume":632,"transactions":633,"vwap":634},"2026-07-23",3.5099,892587.321401,8318,3.5999,{"date":636,"open":383,"high":383,"low":363,"close":589,"change":273,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",-1.65,180008.7736,2351,3.5752,{"date":642,"open":306,"high":643,"low":306,"close":644,"change":645,"percent_change":380,"volume":646,"transactions":647,"vwap":648},"2026-07-21",3.775,3.64,0.13,795134.898926,4124,3.6598,{"date":650,"open":354,"high":382,"low":372,"close":306,"change":174,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",-0.85,444822.6746,3232,3.5102,{"date":656,"open":589,"high":391,"low":354,"close":354,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":354},"2026-07-17",-0.125,-3.41,678400,{"date":661,"open":408,"high":662,"low":299,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-16",3.68,3.665,0.045,1.24,521400,{"date":668,"open":579,"high":498,"low":669,"close":382,"change":499,"percent_change":670,"volume":671,"transactions":9,"vwap":382},"2026-07-15",3.538,0.56,368900,{"date":673,"open":89,"high":407,"low":589,"close":408,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":408},"2026-07-14",-0.13,-3.49,318000,{"date":678,"open":399,"high":679,"low":380,"close":571,"change":384,"percent_change":680,"volume":681,"transactions":9,"vwap":571},"2026-07-13",3.875,-2.36,229900,{"date":683,"open":684,"high":684,"low":391,"close":497,"change":433,"percent_change":685,"volume":686,"transactions":9,"vwap":497},"2026-07-10",3.96,-3.54,296400,{"date":688,"open":466,"high":689,"low":423,"close":684,"change":459,"percent_change":690,"volume":691,"transactions":9,"vwap":684},"2026-07-09",4.02,5.04,634100,{"date":693,"open":556,"high":449,"low":391,"close":407,"change":674,"percent_change":694,"volume":695,"transactions":9,"vwap":407},"2026-07-08",-3.33,1065000,{"date":697,"open":430,"high":570,"low":354,"close":449,"change":329,"percent_change":698,"volume":699,"transactions":9,"vwap":449},"2026-07-07",-0.51,559800,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":393,"percent_change":393,"volume":706,"transactions":9,"vwap":705},"2026-07-06",3.94,4.07,3.865,3.92,697800,{"date":708,"open":430,"high":709,"low":506,"close":705,"change":527,"percent_change":710,"volume":711,"transactions":9,"vwap":705},"2026-07-02",4.04,1.03,266600,{"date":713,"open":449,"high":441,"low":458,"close":450,"change":329,"percent_change":698,"volume":714,"transactions":9,"vwap":450},"2026-07-01",304300,{"date":716,"open":449,"high":717,"low":704,"close":449,"change":393,"percent_change":393,"volume":718,"transactions":9,"vwap":449},"2026-06-30",4.01,413800,{"date":720,"open":422,"high":689,"low":380,"close":449,"change":53,"percent_change":721,"volume":722,"transactions":9,"vwap":449},"2026-06-29",2.63,606500,{"date":724,"open":458,"high":549,"low":662,"close":422,"change":618,"percent_change":725,"volume":726,"transactions":9,"vwap":422},"2026-06-26",-1.81,5650700,{"date":728,"open":440,"high":431,"low":729,"close":556,"change":605,"percent_change":730,"volume":731,"transactions":9,"vwap":556},"2026-06-25",3.848,0.78,353600,{"date":733,"open":689,"high":709,"low":497,"close":520,"change":174,"percent_change":734,"volume":735,"transactions":9,"vwap":520},"2026-06-24",-0.78,559900,{"date":737,"open":475,"high":738,"low":422,"close":556,"change":273,"percent_change":739,"volume":740,"transactions":9,"vwap":556},"2026-06-23",4,-1.53,395200,{"date":742,"open":738,"high":743,"low":449,"close":441,"change":618,"percent_change":744,"volume":745,"transactions":9,"vwap":441},"2026-06-22",4.095,-1.75,738900,{"date":747,"open":441,"high":748,"low":506,"close":738,"change":749,"percent_change":383,"volume":750,"transactions":9,"vwap":738},"2026-06-18",4.1,0.14,2908300,{"date":752,"open":391,"high":541,"low":484,"close":440,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":440},"2026-06-17",0.2,5.46,712600,{"date":757,"open":430,"high":717,"low":484,"close":484,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":484},"2026-06-16",-0.24,-6.15,1921500,{"date":762,"open":306,"high":763,"low":280,"close":449,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":449},"2026-06-15",4.19,0.57,17.12,5977100,{"date":768,"open":240,"high":289,"low":769,"close":770,"change":68,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-12",3.325,3.33,-1.48,355800,{"date":774,"open":281,"high":240,"low":775,"close":279,"change":451,"percent_change":123,"volume":776,"transactions":9,"vwap":279},"2026-06-11",3.3,239800,{"date":778,"open":281,"high":328,"low":249,"close":249,"change":68,"percent_change":779,"volume":780,"transactions":9,"vwap":249},"2026-06-10",-1.49,214300,{"date":782,"open":240,"high":299,"low":281,"close":269,"change":282,"percent_change":283,"volume":783,"transactions":9,"vwap":269},"2026-06-09",362600,{"date":785,"open":240,"high":786,"low":259,"close":240,"change":499,"percent_change":137,"volume":787,"transactions":9,"vwap":240},"2026-06-08",3.445,349000,{"date":789,"open":372,"high":372,"low":790,"close":279,"change":384,"percent_change":791,"volume":792,"transactions":9,"vwap":279},"2026-06-05",3.28,-2.59,351600,{"date":794,"open":281,"high":354,"low":795,"close":372,"change":300,"percent_change":271,"volume":796,"transactions":9,"vwap":372},"2026-06-04",3.324,304000,{"date":798,"open":372,"high":270,"low":337,"close":269,"change":307,"percent_change":799,"volume":800,"transactions":9,"vwap":269},"2026-06-03",-3.45,327000,{"date":802,"open":328,"high":803,"low":338,"close":362,"change":527,"percent_change":804,"volume":805,"transactions":9,"vwap":362},"2026-06-02",3.535,1.16,473900,{"date":807,"open":474,"high":474,"low":297,"close":280,"change":467,"percent_change":808,"volume":809,"transactions":9,"vwap":280},"2026-06-01",-4.44,529800,{"date":811,"open":298,"high":812,"low":322,"close":408,"change":605,"percent_change":813,"volume":814,"transactions":9,"vwap":408},"2026-05-29",3.646,0.84,223700,{"date":816,"open":408,"high":371,"low":817,"close":590,"change":174,"percent_change":818,"volume":819,"transactions":9,"vwap":590},"2026-05-28",3.546,-0.83,133800,{"date":821,"open":422,"high":520,"low":579,"close":408,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":408},"2026-05-27",-0.21,-5.51,283200,{"date":826,"open":541,"high":705,"low":571,"close":458,"change":384,"percent_change":827,"volume":828,"transactions":9,"vwap":458},"2026-05-26",-2.31,447400,{"date":830,"open":506,"high":831,"low":520,"close":449,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":449},"2026-05-22",3.974,0.09,2.36,324100,{"date":836,"open":371,"high":497,"low":579,"close":458,"change":645,"percent_change":363,"volume":837,"transactions":9,"vwap":458},"2026-05-21",373600,{"date":839,"open":380,"high":840,"low":484,"close":662,"change":645,"percent_change":484,"volume":841,"transactions":9,"vwap":662},"2026-05-20",3.845,565700,{"date":843,"open":354,"high":408,"low":240,"close":289,"change":355,"percent_change":844,"volume":845,"transactions":9,"vwap":289},"2026-05-19",-0.28,488000,{"date":847,"open":662,"high":848,"low":280,"close":298,"change":433,"percent_change":849,"volume":850,"transactions":9,"vwap":298},"2026-05-18",3.743,-3.78,772500,{"date":852,"open":520,"high":450,"low":579,"close":380,"change":147,"percent_change":853,"volume":854,"transactions":9,"vwap":380},"2026-05-15",-4.88,944600,{"date":856,"open":738,"high":857,"low":466,"close":541,"change":618,"percent_change":858,"volume":859,"transactions":9,"vwap":541},"2026-05-14",4.13,-1.77,712700,{"date":861,"open":382,"high":709,"low":862,"close":684,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":684},"2026-05-13",3.572,0.34,9.39,757300,{"date":867,"open":422,"high":458,"low":354,"close":382,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":382},"2026-05-12",-0.1,-2.69,837000,{"date":872,"open":873,"high":874,"low":498,"close":391,"change":113,"percent_change":875,"volume":876,"transactions":9,"vwap":391},"2026-05-11",4.2,4.27,-9.49,2627200,{"date":878,"open":879,"high":880,"low":399,"close":881,"change":499,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-08",4.18,4.592,4.11,0.49,6027600,{"date":885,"open":748,"high":886,"low":407,"close":887,"change":315,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-07",4.45,4.09,7.63,3280200,{"date":891,"open":422,"high":892,"low":383,"close":422,"change":169,"percent_change":893,"volume":894,"transactions":9,"vwap":422},"2026-05-06",3.98,3.26,710900,{"date":896,"open":484,"high":380,"low":289,"close":662,"change":355,"percent_change":416,"volume":897,"transactions":9,"vwap":662},"2026-05-05",363800,{"date":899,"open":328,"high":399,"low":328,"close":423,"change":582,"percent_change":900,"volume":901,"transactions":9,"vwap":423},"2026-05-04",6.34,669700,{"date":903,"open":391,"high":497,"low":346,"close":372,"change":416,"percent_change":904,"volume":905,"transactions":9,"vwap":372},"2026-05-01",-7.22,628600,{"date":907,"open":270,"high":520,"low":270,"close":474,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":474},"2026-04-30",0.26,7.47,651400,{"date":912,"open":306,"high":913,"low":338,"close":362,"change":68,"percent_change":914,"volume":915,"transactions":9,"vwap":362},"2026-04-29",3.575,-1.42,322000,{"date":917,"open":372,"high":298,"low":321,"close":363,"change":572,"percent_change":918,"volume":919,"transactions":9,"vwap":363},"2026-04-28",1.73,234300,{"date":921,"open":322,"high":922,"low":923,"close":372,"change":68,"percent_change":914,"volume":924,"transactions":9,"vwap":372},"2026-04-27",3.645,3.435,423900,{"date":926,"open":400,"high":381,"low":306,"close":322,"change":844,"percent_change":927,"volume":928,"transactions":9,"vwap":322},"2026-04-24",-7.37,556000,{"date":930,"open":431,"high":703,"low":399,"close":422,"change":147,"percent_change":931,"volume":932,"transactions":9,"vwap":422},"2026-04-23",-4.76,467500,{"date":934,"open":506,"high":717,"low":407,"close":431,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":431},"2026-04-22",0.18,4.72,442200,{"date":939,"open":556,"high":556,"low":662,"close":458,"change":68,"percent_change":67,"volume":940,"transactions":9,"vwap":458},"2026-04-21",413200,{"date":942,"open":506,"high":943,"low":571,"close":440,"change":21,"percent_change":908,"volume":944,"transactions":9,"vwap":440},"2026-04-20",3.919,257400,{"date":946,"open":570,"high":213,"low":475,"close":506,"change":618,"percent_change":103,"volume":947,"transactions":9,"vwap":506},"2026-04-17",346100,{"date":949,"open":689,"high":950,"low":556,"close":705,"change":674,"percent_change":951,"volume":952,"transactions":9,"vwap":705},"2026-04-16",4.05,-3.21,308700,{"date":954,"open":440,"high":955,"low":422,"close":950,"change":459,"percent_change":956,"volume":957,"transactions":9,"vwap":950},"2026-04-15",4.08,4.92,880700,{"date":959,"open":549,"high":960,"low":497,"close":440,"change":282,"percent_change":961,"volume":962,"transactions":9,"vwap":440},"2026-04-14",3.975,-1.03,620600,{"date":964,"open":705,"high":965,"low":571,"close":449,"change":966,"percent_change":738,"volume":967,"transactions":9,"vwap":449},"2026-04-13",3.941,0.15,268300,{"date":969,"open":475,"high":541,"low":970,"close":381,"change":221,"percent_change":971,"volume":972,"transactions":9,"vwap":381},"2026-04-10",3.735,-2.09,197600,{"date":974,"open":400,"high":580,"low":371,"close":475,"change":53,"percent_change":975,"volume":976,"transactions":9,"vwap":475},"2026-04-09",2.68,235200,{"date":978,"open":475,"high":440,"low":423,"close":571,"change":174,"percent_change":401,"volume":979,"transactions":9,"vwap":571},"2026-04-08",201200,{"date":981,"open":497,"high":541,"low":400,"close":89,"change":384,"percent_change":982,"volume":983,"transactions":9,"vwap":89},"2026-04-07",-2.34,186000,{"date":985,"open":450,"high":986,"low":458,"close":506,"change":174,"percent_change":987,"volume":988,"transactions":9,"vwap":506},"2026-04-06",3.895,-0.77,251100,{"date":990,"open":541,"high":570,"low":475,"close":450,"change":21,"percent_change":908,"volume":991,"transactions":9,"vwap":450},"2026-04-02",205300,{"date":993,"open":520,"high":994,"low":520,"close":556,"change":527,"percent_change":995,"volume":996,"transactions":9,"vwap":556},"2026-04-01",3.935,1.04,1320400,{"date":998,"open":399,"high":449,"low":466,"close":475,"change":347,"percent_change":999,"volume":1000,"transactions":9,"vwap":475},"2026-03-31",1.32,456600,{"date":1002,"open":497,"high":704,"low":89,"close":466,"change":618,"percent_change":1003,"volume":1004,"transactions":9,"vwap":466},"2026-03-30",-1.82,444800,{"date":1006,"open":399,"high":441,"low":407,"close":506,"change":499,"percent_change":1007,"volume":1008,"transactions":9,"vwap":506},"2026-03-27",0.52,808400,{"date":1010,"open":399,"high":541,"low":399,"close":475,"change":21,"percent_change":908,"volume":1011,"transactions":9,"vwap":475},"2026-03-26",649800,{"date":1013,"open":475,"high":702,"low":466,"close":497,"change":68,"percent_change":1014,"volume":1015,"transactions":9,"vwap":497},"2026-03-25",-1.29,790700,{"date":1017,"open":431,"high":431,"low":466,"close":556,"change":273,"percent_change":739,"volume":1018,"transactions":9,"vwap":556},"2026-03-24",627400,{"date":1020,"open":474,"high":549,"low":474,"close":441,"change":935,"percent_change":1021,"volume":1022,"transactions":9,"vwap":441},"2026-03-23",4.8,525600,{"date":1024,"open":474,"high":520,"low":380,"close":381,"change":174,"percent_change":1025,"volume":1026,"transactions":9,"vwap":381},"2026-03-20",-0.79,1328200,{"date":1028,"open":423,"high":549,"low":423,"close":466,"change":476,"percent_change":477,"volume":1029,"transactions":9,"vwap":466},"2026-03-19",552600,{"date":1031,"open":1032,"high":738,"low":380,"close":380,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":380},"2026-03-18",3.972,-0.37,-9.09,3434400,{"date":1037,"open":717,"high":1038,"low":892,"close":703,"change":645,"percent_change":775,"volume":1039,"transactions":9,"vwap":703},"2026-03-17",4.176,334800,{"date":1041,"open":874,"high":1042,"low":441,"close":702,"change":822,"percent_change":1043,"volume":1044,"transactions":9,"vwap":702},"2026-03-16",4.33,-5.06,308000,{"date":1046,"open":1047,"high":1048,"low":703,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-13",4.62,4.718,4.15,-0.44,-9.59,577600,{"date":1054,"open":1055,"high":26,"low":1056,"close":1057,"change":21,"percent_change":582,"volume":1058,"transactions":9,"vwap":1057},"2026-03-12",4.87,4.52,4.59,2193200,{"date":1060,"open":1061,"high":1062,"low":881,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-11",4.26,4.73,4.58,0.48,11.71,2801000,{"date":1068,"open":950,"high":1069,"low":738,"close":748,"change":908,"percent_change":1070,"volume":1071,"transactions":9,"vwap":748},"2026-03-10",4.44,6.77,2027800,{"date":1073,"open":400,"high":549,"low":400,"close":520,"change":347,"percent_change":999,"volume":1074,"transactions":9,"vwap":520},"2026-03-09",175100,{"date":1076,"open":400,"high":506,"low":644,"close":399,"change":329,"percent_change":1077,"volume":1078,"transactions":9,"vwap":399},"2026-03-06",-0.52,155900,{"date":1080,"open":541,"high":1081,"low":571,"close":458,"change":307,"percent_change":1082,"volume":1083,"transactions":9,"vwap":458},"2026-03-05",4.111,-3.05,128300,{"date":1085,"open":441,"high":431,"low":1086,"close":441,"change":527,"percent_change":710,"volume":1087,"transactions":9,"vwap":441},"2026-03-04",3.801,109800,{"date":1089,"open":689,"high":950,"low":89,"close":541,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":541},"2026-03-03",-0.18,-4.42,810800,{"date":1094,"open":702,"high":1095,"low":449,"close":703,"change":174,"percent_change":1096,"volume":1097,"transactions":9,"vwap":703},"2026-03-02",4.178,-0.73,308500,{"date":1099,"open":955,"high":763,"low":738,"close":748,"change":174,"percent_change":1096,"volume":1100,"transactions":9,"vwap":748},"2026-02-27",402400,{"date":1102,"open":705,"high":873,"low":440,"close":857,"change":753,"percent_change":1103,"volume":1104,"transactions":9,"vwap":857},"2026-02-26",5.09,231900,{"date":1106,"open":399,"high":684,"low":89,"close":441,"change":459,"percent_change":1107,"volume":1108,"transactions":9,"vwap":441},"2026-02-25",5.08,111600,{"date":1110,"open":484,"high":556,"low":1111,"close":474,"change":451,"percent_change":1112,"volume":1113,"transactions":9,"vwap":474},"2026-02-24",3.616,1.91,582200,{"date":1115,"open":289,"high":1116,"low":354,"close":498,"change":53,"percent_change":1117,"volume":1118,"transactions":9,"vwap":498},"2026-02-23",3.789,2.8,405800,{"date":1120,"open":506,"high":506,"low":289,"close":590,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":590},"2026-02-20",-0.22,-5.8,123900,{"date":1125,"open":89,"high":506,"low":370,"close":399,"change":347,"percent_change":1126,"volume":1127,"transactions":9,"vwap":399},"2026-02-19",1.34,193900,{"date":1129,"open":458,"high":704,"low":644,"close":474,"change":433,"percent_change":1130,"volume":1131,"transactions":9,"vwap":474},"2026-02-18",-3.61,176600,{"date":1133,"open":556,"high":541,"low":1134,"close":450,"change":605,"percent_change":730,"volume":1135,"transactions":9,"vwap":450},"2026-02-17",3.515,480900,{"date":1137,"open":1049,"high":1049,"low":497,"close":506,"change":416,"percent_change":1138,"volume":1139,"transactions":9,"vwap":506},"2026-02-13",-6.55,274500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":273,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-12",4.17,4.265,4.06,4.12,-1.44,307400,{"date":1149,"open":873,"high":1150,"low":702,"close":879,"change":393,"percent_change":393,"volume":1151,"transactions":9,"vwap":879},"2026-02-11",4.3,339800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":879,"change":68,"percent_change":283,"volume":1157,"transactions":9,"vwap":879},"2026-02-10",4.21,4.24,4.035,250900,{"date":1159,"open":1160,"high":1161,"low":709,"close":1162,"change":572,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-09",4.22,4.295,4.23,1.44,246200,{"date":1166,"open":702,"high":1167,"low":381,"close":1142,"change":459,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1142},"2026-02-06",4.28,4.77,383800,{"date":1171,"open":873,"high":1172,"low":549,"close":892,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":892},"2026-02-05",4.35,-0.25,-5.91,290700,{"date":1177,"open":1178,"high":1056,"low":873,"close":1162,"change":1121,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1162},"2026-02-04",4.51,-4.94,231500,{"date":1182,"open":1183,"high":1184,"low":1042,"close":886,"change":451,"percent_change":1185,"volume":1186,"transactions":9,"vwap":886},"2026-02-03",4.41,4.6,1.6,413500,{"date":1188,"open":1183,"high":1189,"low":1190,"close":1191,"change":355,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-02",4.68,4.34,4.38,-0.23,523000,{"date":1195,"open":1196,"high":1197,"low":874,"close":1198,"change":174,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-30",4.4,4.48,4.39,-0.68,117000,{"date":1202,"open":1203,"high":1204,"low":1150,"close":1205,"change":21,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-01-29",4.5,4.525,4.42,0.23,497300,{"date":1209,"open":1203,"high":1210,"low":1211,"close":1183,"change":645,"percent_change":230,"volume":1212,"transactions":9,"vwap":1183},"2026-01-28",4.65,4.37,709700,{"date":1214,"open":879,"high":1196,"low":881,"close":1167,"change":966,"percent_change":383,"volume":1215,"transactions":9,"vwap":1167},"2026-01-27",487100,{"date":1217,"open":1218,"high":1219,"low":738,"close":857,"change":832,"percent_change":1220,"volume":1221,"transactions":9,"vwap":857},"2026-01-26",4.25,4.274,2.23,510200,{"date":1223,"open":738,"high":873,"low":549,"close":709,"change":527,"percent_change":177,"volume":1224,"transactions":9,"vwap":709},"2026-01-23",489000,{"date":1226,"open":703,"high":1227,"low":441,"close":738,"change":174,"percent_change":97,"volume":1228,"transactions":9,"vwap":738},"2026-01-22",4.14,290100,{"date":1230,"open":709,"high":1231,"low":570,"close":213,"change":499,"percent_change":1232,"volume":1233,"transactions":9,"vwap":213},"2026-01-21",4.205,0.5,574900,{"date":1235,"open":497,"high":857,"low":497,"close":717,"change":605,"percent_change":1236,"volume":1237,"transactions":9,"vwap":717},"2026-01-20",0.75,527400,{"date":1239,"open":431,"high":1240,"low":705,"close":892,"change":329,"percent_change":1241,"volume":1242,"transactions":9,"vwap":892},"2026-01-16",4.143,-0.5,733600,{"date":1244,"open":738,"high":738,"low":422,"close":738,"change":393,"percent_change":393,"volume":1245,"transactions":9,"vwap":738},"2026-01-15",311600,{"date":1247,"open":441,"high":1248,"low":497,"close":738,"change":572,"percent_change":1249,"volume":1250,"transactions":9,"vwap":738},"2026-01-14",4.0050001,1.52,779300,{"date":1252,"open":391,"high":1248,"low":662,"close":702,"change":753,"percent_change":1253,"volume":1254,"transactions":9,"vwap":702},"2026-01-13",5.35,554100,{"date":1256,"open":644,"high":399,"low":338,"close":474,"change":572,"percent_change":1257,"volume":1258,"transactions":9,"vwap":474},"2026-01-12",1.63,477800,{"date":1260,"open":556,"high":994,"low":370,"close":662,"change":1090,"percent_change":1261,"volume":1262,"transactions":9,"vwap":662},"2026-01-09",-4.66,411900,{"date":1264,"open":955,"high":763,"low":466,"close":440,"change":232,"percent_change":1265,"volume":1266,"transactions":9,"vwap":440},"2026-01-08",-2.77,1023200,{"date":1268,"open":440,"high":717,"low":371,"close":570,"change":22,"percent_change":1269,"volume":1270,"transactions":9,"vwap":570},"2026-01-07",9.67,448800,{"date":1272,"open":381,"high":466,"low":1273,"close":382,"change":307,"percent_change":951,"volume":1274,"transactions":9,"vwap":382},"2026-01-06",3.595,65200,{"date":1276,"open":474,"high":422,"low":298,"close":474,"change":174,"percent_change":401,"volume":1277,"transactions":9,"vwap":474},"2026-01-05",108000,{"date":1279,"open":466,"high":475,"low":380,"close":407,"change":605,"percent_change":1280,"volume":1281,"transactions":9,"vwap":407},"2026-01-02",0.8,108300,{"date":1283,"open":89,"high":422,"low":662,"close":474,"change":174,"percent_change":401,"volume":1284,"transactions":9,"vwap":474},"2025-12-31",69700,{"date":1286,"open":408,"high":407,"low":362,"close":407,"change":169,"percent_change":272,"volume":1287,"transactions":9,"vwap":407},"2025-12-30",212200,{"date":1289,"open":381,"high":407,"low":408,"close":371,"change":674,"percent_change":1290,"volume":1291,"transactions":9,"vwap":371},"2025-12-29",-3.44,112100,{"date":1293,"open":506,"high":556,"low":571,"close":466,"change":273,"percent_change":1294,"volume":1295,"transactions":9,"vwap":466},"2025-12-26",-1.56,62900,{"date":1297,"open":440,"high":1298,"low":422,"close":520,"change":393,"percent_change":393,"volume":1299,"transactions":9,"vwap":520},"2025-12-24",3.945,55800,{"date":1301,"open":407,"high":738,"low":407,"close":520,"change":393,"percent_change":393,"volume":1302,"transactions":9,"vwap":520},"2025-12-23",127400,{"date":1304,"open":702,"high":1305,"low":497,"close":520,"change":373,"percent_change":1306,"volume":1307,"transactions":9,"vwap":520},"2025-12-22",3.957,-3.76,127600,{"date":1309,"open":431,"high":950,"low":520,"close":431,"change":527,"percent_change":1310,"volume":1311,"transactions":9,"vwap":431},"2025-12-19",1.01,824500,{"date":1313,"open":892,"high":1314,"low":450,"close":549,"change":355,"percent_change":1173,"volume":1315,"transactions":9,"vwap":549},"2025-12-18",4.015,533300,{"date":1317,"open":431,"high":1318,"low":430,"close":684,"change":174,"percent_change":1319,"volume":1320,"transactions":9,"vwap":684},"2025-12-17",4.029,-0.75,631900,{"date":1322,"open":717,"high":1314,"low":506,"close":431,"change":355,"percent_change":1173,"volume":1323,"transactions":9,"vwap":431},"2025-12-16",521200,{"date":1325,"open":458,"high":709,"low":542,"close":738,"change":459,"percent_change":1326,"volume":1327,"transactions":9,"vwap":738},"2025-12-15",4.99,583600,{"date":1329,"open":354,"high":541,"low":354,"close":458,"change":582,"percent_change":1330,"volume":1331,"transactions":9,"vwap":458},"2025-12-12",6.13,150100,{"date":1333,"open":484,"high":381,"low":589,"close":579,"change":307,"percent_change":1334,"volume":1335,"transactions":9,"vwap":579},"2025-12-11",-3.23,112800,{"date":1337,"open":422,"high":422,"low":1338,"close":400,"change":68,"percent_change":514,"volume":1339,"transactions":9,"vwap":400},"2025-12-10",3.507,153000,{"date":1341,"open":322,"high":440,"low":322,"close":89,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":89},"2025-12-09",0.21,5.92,355200,{"date":1346,"open":738,"high":717,"low":775,"close":289,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":289},"2025-12-08",-0.43,-10.8,448300,{"date":1351,"open":497,"high":955,"low":1352,"close":892,"change":935,"percent_change":1353,"volume":1354,"transactions":9,"vwap":892},"2025-12-05",3.808,4.74,505900,{"date":1356,"open":380,"high":705,"low":1357,"close":422,"change":53,"percent_change":1358,"volume":1359,"transactions":9,"vwap":422},"2025-12-04",3.647,2.7,207600,{"date":1361,"open":484,"high":1362,"low":589,"close":380,"change":572,"percent_change":1363,"volume":1364,"transactions":9,"vwap":380},"2025-12-03",3.783,1.65,260300,{"date":1366,"open":458,"high":704,"low":370,"close":644,"change":373,"percent_change":1367,"volume":1331,"transactions":9,"vwap":644},"2025-12-02",-3.96,{"date":1369,"open":549,"high":1370,"low":644,"close":399,"change":467,"percent_change":1371,"volume":1372,"transactions":9,"vwap":399},"2025-12-01",4.025,-4.05,367300,{"date":1374,"open":955,"high":763,"low":441,"close":549,"change":384,"percent_change":1375,"volume":1376,"transactions":9,"vwap":549},"2025-11-28",-2.23,232900,{"date":1378,"open":570,"high":881,"low":449,"close":709,"change":300,"percent_change":1117,"volume":1379,"transactions":9,"vwap":709},"2025-11-26",238300,{"date":1381,"open":213,"high":1049,"low":541,"close":441,"change":384,"percent_change":1382,"volume":1383,"transactions":9,"vwap":441},"2025-11-25",-2.24,402700,{"date":1385,"open":738,"high":748,"low":422,"close":689,"change":451,"percent_change":1386,"volume":1387,"transactions":9,"vwap":689},"2025-11-24",1.77,165200,{"date":1389,"open":506,"high":738,"low":662,"close":549,"change":966,"percent_change":549,"volume":1390,"transactions":9,"vwap":549},"2025-11-21",137600,{"date":1392,"open":450,"high":570,"low":380,"close":422,"change":174,"percent_change":734,"volume":1393,"transactions":9,"vwap":422},"2025-11-20",223900,{"date":1395,"open":449,"high":738,"low":400,"close":475,"change":221,"percent_change":1396,"volume":1397,"transactions":9,"vwap":475},"2025-11-19",-2.05,224600,{"date":1399,"open":280,"high":570,"low":1400,"close":430,"change":1401,"percent_change":1065,"volume":1402,"transactions":9,"vwap":430},"2025-11-18",3.425,0.41,325700,{"date":1404,"open":248,"high":299,"low":239,"close":299,"change":908,"percent_change":1405,"volume":1406,"transactions":9,"vwap":299},"2025-11-17",8.02,151900,{"date":1408,"open":1409,"high":775,"low":209,"close":248,"change":749,"percent_change":1056,"volume":1410,"transactions":9,"vwap":248},"2025-11-14",3.03,268200,{"date":1412,"open":281,"high":579,"low":1413,"close":212,"change":1414,"percent_change":1034,"volume":1415,"transactions":9,"vwap":212},"2025-11-13",3.08,-0.31,196100,{"date":1417,"open":790,"high":280,"low":1418,"close":338,"change":749,"percent_change":1167,"volume":1419,"transactions":9,"vwap":338},"2025-11-12",3.07,155500,{"date":1421,"open":228,"high":770,"low":1422,"close":271,"change":451,"percent_change":75,"volume":1423,"transactions":9,"vwap":271},"2025-11-11",3.072,86500,{"date":1425,"open":199,"high":290,"low":1426,"close":1427,"change":393,"percent_change":393,"volume":1428,"transactions":9,"vwap":1427},"2025-11-10",3.097,3.2,122600,{"date":1430,"open":220,"high":1427,"low":1431,"close":1427,"change":53,"percent_change":239,"volume":1432,"transactions":9,"vwap":1427},"2025-11-07",2.964,140900,{"date":1434,"open":228,"high":228,"low":1435,"close":212,"change":221,"percent_change":1436,"volume":1437,"transactions":9,"vwap":212},"2025-11-06",2.842,-2.52,376900,{"date":1439,"open":1427,"high":1440,"low":1441,"close":1442,"change":618,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-05",3.34,3.135,3.18,-2.15,79500,{"date":1446,"open":260,"high":770,"low":260,"close":210,"change":393,"percent_change":393,"volume":1447,"transactions":9,"vwap":210},"2025-11-04",257300,{"date":1449,"open":210,"high":272,"low":1450,"close":210,"change":393,"percent_change":393,"volume":1451,"transactions":9,"vwap":210},"2025-11-03",3.09,207500,{"date":1453,"open":18,"high":770,"low":18,"close":210,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":210},"2025-10-31",0.24,7.97,226600,{"date":1458,"open":231,"high":1459,"low":128,"close":1460,"change":174,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-10-30",3.085,3.01,-0.99,137900,{"date":1464,"open":1409,"high":231,"low":1465,"close":230,"change":499,"percent_change":1466,"volume":1467,"transactions":9,"vwap":230},"2025-10-29",2.91,0.66,128800,{"date":1469,"open":1470,"high":1409,"low":190,"close":1471,"change":355,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-28",2.99,3.02,-0.33,94300,{"date":1475,"open":1476,"high":250,"low":1476,"close":1409,"change":393,"percent_change":393,"volume":1477,"transactions":9,"vwap":1409},"2025-10-27",2.95,273900,{"date":1479,"open":209,"high":1418,"low":1480,"close":1409,"change":300,"percent_change":407,"volume":979,"transactions":9,"vwap":1409},"2025-10-24",2.921,{"date":1482,"open":209,"high":1483,"low":1484,"close":1485,"change":221,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-10-23",3.035,2.815,2.92,-2.67,221000,{"date":1489,"open":1470,"high":1471,"low":190,"close":209,"change":393,"percent_change":393,"volume":1490,"transactions":9,"vwap":209},"2025-10-22",410500,{"date":1492,"open":1493,"high":1418,"low":19,"close":209,"change":393,"percent_change":393,"volume":1494,"transactions":9,"vwap":209},"2025-10-21",2.94,514700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":209,"change":882,"percent_change":1500,"volume":1501,"transactions":9,"vwap":209},"2025-10-20",2.6,3.05,2.57,19.52,871600,{"date":1503,"open":1504,"high":1505,"low":27,"close":1506,"change":863,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-17",2.25,2.54,2.51,15.67,447500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1090,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-16",2.31,2.465,2.17,-7.66,144800,{"date":1517,"open":1511,"high":1518,"low":1519,"close":1520,"change":347,"percent_change":1513,"volume":1521,"transactions":9,"vwap":1520},"2025-10-15",2.428,2.27,2.35,193300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":598,"change":355,"percent_change":1347,"volume":1527,"transactions":9,"vwap":598},"2025-10-14",2.29,2.32,2.2,115000,{"date":1529,"open":1525,"high":1530,"low":1526,"close":1511,"change":499,"percent_change":606,"volume":1531,"transactions":9,"vwap":1511},"2025-10-13",2.38,112300,{"date":1533,"open":1505,"high":1534,"low":1519,"close":1524,"change":822,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1524},"2025-10-10",2.59,-8.4,263700,{"date":1538,"open":1539,"high":1497,"low":1540,"close":1541,"change":253,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-09",2.48,2.42,2.5,6.84,465900,{"date":1545,"open":1520,"high":1546,"low":1547,"close":1548,"change":393,"percent_change":393,"volume":1549,"transactions":9,"vwap":1548},"2025-10-08",2.461,2.26,2.34,280900,{"date":1551,"open":598,"high":1552,"low":1220,"close":1548,"change":347,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1548},"2025-10-07",2.41,2.18,424000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1524,"change":1206,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1524},"2025-10-06",2.09,2.49,2.055,11.17,1131900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":347,"percent_change":1558,"volume":1568,"transactions":9,"vwap":1567},"2025-10-03",1.98,2.083,1.966,2.06,2710100,{"date":1570,"open":1564,"high":1571,"low":1572,"close":1573,"change":605,"percent_change":1249,"volume":1574,"transactions":9,"vwap":1573},"2025-10-02",2.04,1.94,2.01,46800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1564,"change":174,"percent_change":779,"volume":1580,"transactions":9,"vwap":1564},"2025-10-01",1.99,2.05,1.909,64800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1573,"change":572,"percent_change":1413,"volume":1586,"transactions":9,"vwap":1573},"2025-09-30",1.95,2.025,1.85,106400,{"date":1588,"open":1571,"high":27,"low":507,"close":1583,"change":273,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1583},"2025-09-29",-2.99,208100,{"date":1592,"open":1567,"high":477,"low":1564,"close":1573,"change":384,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1573},"2025-09-26",-4.29,199100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":27,"change":273,"percent_change":1600,"volume":1601,"transactions":9,"vwap":27},"2025-09-25",2.15,2.185,2.03,-2.78,156700,{"date":1603,"open":1220,"high":1520,"low":1604,"close":477,"change":868,"percent_change":1091,"volume":1605,"transactions":9,"vwap":477},"2025-09-24",2.14,221500,{"date":1607,"open":1608,"high":1609,"low":1526,"close":1547,"change":1121,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1547},"2025-09-23",2.47,2.493,-8.87,203700,{"date":1613,"open":1614,"high":1615,"low":833,"close":1539,"change":21,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1539},"2025-09-22",2.45,2.55,0.4,162000,{"date":1619,"open":1117,"high":190,"low":1620,"close":1608,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1608},"2025-09-19",2.33,-0.32,-11.47,822800,{"date":1625,"open":1497,"high":1626,"low":1505,"close":1627,"change":1342,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-09-18",2.919,2.79,8.14,794600,{"date":1631,"open":1632,"high":721,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-09-17",2.21,2.189,2.58,0.43,20,1895700,{"date":1639,"open":1640,"high":1513,"low":1578,"close":1597,"change":347,"percent_change":1530,"volume":1641,"transactions":9,"vwap":1597},"2025-09-16",2.13,70000,{"date":1643,"open":1557,"high":1553,"low":1567,"close":27,"change":329,"percent_change":1644,"volume":1645,"transactions":9,"vwap":27},"2025-09-15",-0.94,135600,{"date":1647,"open":1648,"high":1649,"low":1648,"close":557,"change":393,"percent_change":393,"volume":1650,"transactions":9,"vwap":557},"2025-09-12",2.07,2.166,60900,{"date":1652,"open":1640,"high":1513,"low":557,"close":557,"change":355,"percent_change":39,"volume":1653,"transactions":9,"vwap":557},"2025-09-11",46000,{"date":1655,"open":1597,"high":1553,"low":27,"close":1640,"change":393,"percent_change":393,"volume":1656,"transactions":9,"vwap":1640},"2025-09-10",36500,{"date":1658,"open":123,"high":1659,"low":27,"close":1640,"change":605,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1640},"2025-09-09",2.205,1.43,268400,{"date":1663,"open":1513,"high":1664,"low":27,"close":27,"change":202,"percent_change":1665,"volume":1666,"transactions":9,"vwap":27},"2025-09-08",2.24,-7.49,154700,{"date":1668,"open":1669,"high":598,"low":1526,"close":1519,"change":21,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1519},"2025-09-05",2.225,0.44,118500,{"date":1673,"open":1674,"high":1675,"low":75,"close":1547,"change":273,"percent_change":791,"volume":1676,"transactions":9,"vwap":1547},"2025-09-04",2.295,2.308,31600,{"date":1678,"open":1679,"high":1548,"low":1679,"close":1525,"change":753,"percent_change":1680,"volume":1586,"transactions":9,"vwap":1525},"2025-09-03",2.155,9.43,{"date":1682,"open":1567,"high":1683,"low":1578,"close":557,"change":527,"percent_change":1684,"volume":1685,"transactions":9,"vwap":557},"2025-09-02",2.203,1.92,127500,{"date":1687,"open":27,"high":1688,"low":1599,"close":1689,"change":329,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-08-29",2.119,2.08,-0.95,19000,{"date":1693,"open":1694,"high":1597,"low":1695,"close":27,"change":329,"percent_change":1644,"volume":1696,"transactions":9,"vwap":27},"2025-08-28",2.142,2.091,16000,{"date":1698,"open":1640,"high":1598,"low":557,"close":557,"change":1699,"percent_change":564,"volume":1700,"transactions":9,"vwap":557},"2025-08-27",-0.045,55000,{"date":1702,"open":1519,"high":1703,"low":1597,"close":1704,"change":68,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-08-26",2.28,2.165,-2.26,40400,{"date":1708,"open":123,"high":1524,"low":123,"close":1709,"change":499,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-08-25",2.215,0.91,43900,{"date":1713,"open":1557,"high":1526,"low":1648,"close":1714,"change":749,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-08-22",2.195,6.81,73300,{"date":1718,"open":1719,"high":1689,"low":1564,"close":1559,"change":664,"percent_change":1664,"volume":1720,"transactions":9,"vwap":1559},"2025-08-21",2,125600,{"date":1722,"open":1719,"high":1723,"low":1724,"close":1573,"change":21,"percent_change":1232,"volume":1725,"transactions":9,"vwap":1573},"2025-08-20",2.059,1.965,146000,{"date":1727,"open":1640,"high":1553,"low":1719,"close":1719,"change":1090,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1719},"2025-08-19",-8.26,60700,{"date":1731,"open":1664,"high":1664,"low":1732,"close":1553,"change":282,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1553},"2025-08-18",2.115,-1.8,72900,{"date":1736,"open":1632,"high":1504,"low":1513,"close":1737,"change":21,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-08-15",2.22,0.45,75900,{"date":1741,"open":557,"high":1664,"low":557,"close":1632,"change":572,"percent_change":1627,"volume":1742,"transactions":9,"vwap":1632},"2025-08-14",146900,{"date":1744,"open":1553,"high":1632,"low":1557,"close":1597,"change":355,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1597},"2025-08-13",-0.46,76300,{"date":1748,"open":1719,"high":477,"low":1719,"close":477,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":477},"2025-08-12",0.143,7.09,140100,{"date":1753,"open":1513,"high":1659,"low":1572,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-08-11",2.017,-0.183,-8.32,124400,{"date":1759,"open":75,"high":1760,"low":1640,"close":1526,"change":174,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1526},"2025-08-08",2.258,-1.35,117800,{"date":1764,"open":1765,"high":1504,"low":1597,"close":1220,"change":527,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1220},"2025-08-07",2.235,1.83,153500,{"date":1769,"open":1504,"high":1703,"low":1553,"close":75,"change":232,"percent_change":1770,"volume":1771,"transactions":9,"vwap":75},"2025-08-06",-4.78,116600,{"date":1773,"open":1547,"high":1774,"low":1737,"close":598,"change":499,"percent_change":1775,"volume":1776,"transactions":9,"vwap":598},"2025-08-05",2.393,0.88,118600,{"date":1778,"open":1632,"high":1779,"low":557,"close":1703,"change":347,"percent_change":1664,"volume":1780,"transactions":9,"vwap":1703},"2025-08-04",2.345,123800,{"date":1782,"open":1585,"high":1511,"low":1585,"close":1220,"change":22,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1220},"2025-08-01",18.62,259300,{"date":1786,"open":1547,"high":1547,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-07-31",1.88,-0.38,-16.81,457300,{"date":1792,"open":477,"high":1793,"low":477,"close":1547,"change":1794,"percent_change":1121,"volume":1795,"transactions":9,"vwap":1547},"2025-07-30",2.44,-0.005,142700,{"date":1797,"open":1798,"high":1798,"low":1526,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-07-29",2.52,2.265,-0.265,-10.47,218500,{"date":1804,"open":1539,"high":1805,"low":1806,"close":1807,"change":329,"percent_change":734,"volume":1808,"transactions":9,"vwap":1807},"2025-07-28",2.67,2.4,2.53,193200,{"date":1810,"open":1506,"high":1811,"low":1539,"close":1615,"change":68,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1615},"2025-07-25",2.75,-1.92,212600,{"date":1815,"open":1614,"high":17,"low":1816,"close":1497,"change":300,"percent_change":1205,"volume":1817,"transactions":9,"vwap":1497},"2025-07-24",2.43,554000,{"date":1819,"open":1541,"high":1820,"low":1806,"close":1558,"change":307,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1558},"2025-07-23",2.65,-4.6,617100,{"date":1824,"open":1499,"high":1825,"low":1826,"close":1827,"change":384,"percent_change":694,"volume":1828,"transactions":9,"vwap":1827},"2025-07-22",2.69,2.245,2.61,1428800,{"date":1830,"open":372,"high":180,"low":1534,"close":1358,"change":645,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1358},"2025-07-21",5.06,81713700,{"date":1834,"open":192,"high":211,"low":1499,"close":1499,"change":416,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1499},"2025-07-18",-9.51,11300,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":347,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-07-17",2.64,2.894,2.84,1.79,29000,{"date":1845,"open":1846,"high":220,"low":1847,"close":1627,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1627},"2025-07-16",2.803,2.591,0.25,9.84,37000,{"date":1852,"open":1634,"high":1841,"low":1511,"close":1505,"change":373,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1505},"2025-07-15",-5.58,48000,{"date":1856,"open":1857,"high":1858,"low":1634,"close":1825,"change":832,"percent_change":346,"volume":1859,"transactions":9,"vwap":1825},"2025-07-14",2.665,2.714,55400,{"date":1861,"open":1793,"high":1862,"low":1863,"close":1497,"change":53,"percent_change":738,"volume":1864,"transactions":9,"vwap":1497},"2025-07-11",2.73,2.425,70700,{"date":1866,"open":1615,"high":1805,"low":1793,"close":1541,"change":68,"percent_change":625,"volume":1867,"transactions":9,"vwap":1541},"2025-07-10",49400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1615,"change":174,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1615},"2025-07-09",2.46,2.72,2.445,-1.16,76400,{"date":1876,"open":1877,"high":721,"low":1724,"close":1634,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1634},"2025-07-08",1.97,0.62,31.63,190300,{"date":1882,"open":1883,"high":27,"low":1884,"close":1885,"change":1454,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-07",1.78,1.75,1.96,13.95,90000,{"date":1889,"open":1884,"high":1890,"low":1891,"close":1892,"change":174,"percent_change":193,"volume":1893,"transactions":9,"vwap":1892},"2025-07-03",1.819,1.715,1.72,14100,{"date":1895,"open":1883,"high":1842,"low":1896,"close":1884,"change":355,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1884},"2025-07-02",1.731,-0.57,5700,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":252,"percent_change":591,"volume":1904,"transactions":9,"vwap":1903},"2025-07-01",1.699,1.776,1.76,3100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":506,"volume":1912,"transactions":9,"vwap":1910},"2025-06-30",1.757,1.791,1.67,1.755,0.065,14700,{"date":1914,"open":1883,"high":1585,"low":1915,"close":1915,"change":384,"percent_change":1043,"volume":1916,"transactions":9,"vwap":1915},"2025-06-27",1.69,18800,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1883,"change":282,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1883},"2025-06-26",1.87,1.774,-2.2,9100,{"date":1924,"open":1925,"high":1585,"low":1926,"close":1927,"change":499,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-06-25",1.793,1.728,1.82,1.11,2600,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1932,"change":527,"percent_change":1519,"volume":1934,"transactions":9,"vwap":1932},"2025-06-24",1.8,1.722,4600,{"date":1936,"open":1927,"high":1927,"low":1892,"close":1903,"change":174,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1903},"2025-06-23",-1.68,8700,{"date":1940,"open":1883,"high":1941,"low":1892,"close":1842,"change":21,"percent_change":670,"volume":1942,"transactions":9,"vwap":1842},"2025-06-20",1.795,11900,{"date":1944,"open":1932,"high":1932,"low":1909,"close":1883,"change":393,"percent_change":393,"volume":1945,"transactions":9,"vwap":1883},"2025-06-18",8100,{"date":1947,"open":1948,"high":1842,"low":1949,"close":1883,"change":476,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1883},"2025-06-17",1.7,1.651,4.71,7100,{"date":1953,"open":1954,"high":1386,"low":1363,"close":1948,"change":355,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1948},"2025-06-16",1.74,-0.58,12700,{"date":1958,"open":1585,"high":1585,"low":1185,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-06-13",1.71,-0.121,-6.61,54600,{"date":1964,"open":1965,"high":507,"low":918,"close":1966,"change":1967,"percent_change":222,"volume":1968,"transactions":9,"vwap":1966},"2025-06-12",1.86,1.831,-0.049,55100,{"date":1970,"open":452,"high":1787,"low":1927,"close":1787,"change":21,"percent_change":500,"volume":1971,"transactions":9,"vwap":1787},"2025-06-11",13000,{"date":1973,"open":1974,"high":507,"low":1842,"close":1919,"change":21,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1919},"2025-06-10",1.848,0.54,9800,{"date":1978,"open":1919,"high":1979,"low":1842,"close":1965,"change":347,"percent_change":19,"volume":1980,"transactions":9,"vwap":1965},"2025-06-09",1.879,9300,{"date":1982,"open":1684,"high":1684,"low":1932,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-06-06",1.81,-0.025,-1.36,2400,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":858,"volume":1993,"transactions":9,"vwap":1991},"2025-06-05",1.919,1.828,1.835,-0.033,2900,{"date":1995,"open":1965,"high":1787,"low":1903,"close":1996,"change":1997,"percent_change":1635,"volume":1998,"transactions":9,"vwap":1996},"2025-06-04",1.868,0.008,18300,{"date":2000,"open":1585,"high":1684,"low":452,"close":1965,"change":273,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1965},"2025-06-03",-3.12,10400,{"date":2004,"open":507,"high":1885,"low":2005,"close":1684,"change":355,"percent_change":1077,"volume":2006,"transactions":9,"vwap":1684},"2025-06-02",1.821,32900,{"date":2008,"open":2009,"high":1719,"low":1932,"close":2009,"change":169,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-05-30",1.93,6.63,59300,{"date":2013,"open":1954,"high":1585,"low":918,"close":1983,"change":347,"percent_change":1841,"volume":2014,"transactions":9,"vwap":1983},"2025-05-29",38700,{"date":2016,"open":1932,"high":1787,"low":1884,"close":1903,"change":329,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1903},"2025-05-28",-1.12,42300,{"date":2020,"open":1585,"high":1787,"low":2021,"close":1883,"change":174,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1883},"2025-05-27",1.712,-1.66,47500,{"date":2025,"open":1787,"high":1885,"low":1892,"close":1983,"change":68,"percent_change":869,"volume":2026,"transactions":9,"vwap":1983},"2025-05-23",217600,{"date":2028,"open":1959,"high":1583,"low":2029,"close":1965,"change":966,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1965},"2025-05-22",1.655,8.77,317800,{"date":2033,"open":1965,"high":1787,"low":1959,"close":1959,"change":2034,"percent_change":904,"volume":2035,"transactions":9,"vwap":1959},"2025-05-21",-0.133,30000,{"date":2037,"open":1766,"high":1965,"low":1932,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-05-20",1.843,0.043,2.39,17500,{"date":2043,"open":2044,"high":2009,"low":1386,"close":1932,"change":68,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1932},"2025-05-19",1.9,-2.7,35500,{"date":2048,"open":27,"high":27,"low":452,"close":1585,"change":384,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1585},"2025-05-16",-4.64,28500,{"date":2052,"open":2053,"high":27,"low":2054,"close":1572,"change":832,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1572},"2025-05-15",1.905,1.825,4.86,320800,{"date":2058,"open":2009,"high":1599,"low":2059,"close":1585,"change":2060,"percent_change":1146,"volume":2061,"transactions":9,"vwap":1585},"2025-05-14",1.761,-0.027,47000,{"date":2063,"open":1573,"high":1573,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-05-13",1.861,1.877,-0.103,-5.2,23200,{"date":2070,"open":1842,"high":1597,"low":2071,"close":1564,"change":459,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1564},"2025-05-12",1.782,10.61,143600,{"date":2075,"open":2076,"high":2077,"low":2076,"close":1842,"change":451,"percent_change":703,"volume":2078,"transactions":9,"vwap":1842},"2025-05-09",1.674,1.797,17000,{"date":2080,"open":2081,"high":1585,"low":1892,"close":1892,"change":605,"percent_change":1883,"volume":2082,"transactions":9,"vwap":1892},"2025-05-08",1.742,6600,{"date":2084,"open":1915,"high":1932,"low":2085,"close":1915,"change":499,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1915},"2025-05-07",1.68,1.2,57800,{"date":2089,"open":1892,"high":1919,"low":2090,"close":1909,"change":174,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1909},"2025-05-06",1.61,-1.76,141300,{"date":2094,"open":2095,"high":1842,"low":2096,"close":1948,"change":53,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1948},"2025-05-05",1.711,1.59,6.25,114400,{"date":2100,"open":1363,"high":2101,"low":181,"close":1185,"change":868,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1185},"2025-05-02",1.66,-5.88,46900,{"date":2105,"open":1948,"high":1948,"low":2106,"close":1948,"change":393,"percent_change":393,"volume":1922,"transactions":9,"vwap":1948},"2025-05-01",1.64,{"date":2108,"open":2109,"high":2110,"low":573,"close":1948,"change":664,"percent_change":1871,"volume":2111,"transactions":9,"vwap":1948},"2025-04-30",1.617,1.781,17600,{"date":2113,"open":2114,"high":1883,"low":2114,"close":2029,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2029},"2025-04-29",1.642,-0.135,-7.54,11600,{"date":185,"open":1959,"high":1983,"low":2114,"close":1842,"change":476,"percent_change":1189,"volume":2119,"transactions":9,"vwap":1842},32700]