[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLS":3,"homepage-market-summary":31,"stock-historical-SLS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLS","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},"SELLAS Life Sciences Group, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","SELLAS Life Sciences Group Inc is a late-stage clinical biopharmaceutical company focused on the development of novel therapeutics for a broad range of cancer indications. The company's product candidates currently include galinpepimut-S, or GPS, a peptide immunotherapy directed against the Wilms tumor 1, or WT1, antigen, and GFH009, a selective small molecule cyclin-dependent kinase 9, or CDK9, inhibitor.","13","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.26,11.17,11.34,10.71,11.31,-0.05,-0.44,4177209.622675,29355,11.0279,15.88,1.39,7497792.784186072,68.1,4674,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,56,63,69],{"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":21,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":54,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":54,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":54},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.35,5980173,2182763288.830704,698.58,"2025-04-28",[185,186,195,205,214,225,236,246,255,264,273,284,295,305,314,325,336,346,356,367,377,388,398,408,418,427,437,447,458,469,480,491,502,512,523,533,544,553,563,572,581,588,599,609,617,626,634,641,651,662,673,682,693,703,713,723,734,745,755,763,769,776,782,790,798,806,812,819,825,834,842,848,856,863,871,879,887,896,904,913,922,929,937,946,954,962,969,977,985,991,997,1005,1013,1020,1026,1034,1041,1050,1057,1065,1072,1080,1087,1096,1103,1111,1117,1126,1134,1143,1151,1155,1161,1169,1175,1180,1189,1196,1201,1206,1214,1219,1225,1228,1232,1237,1241,1246,1251,1255,1262,1269,1275,1282,1289,1295,1301,1306,1314,1319,1324,1330,1334,1341,1345,1350,1355,1362,1367,1373,1377,1382,1388,1392,1398,1403,1408,1413,1418,1424,1433,1440,1447,1456,1462,1469,1475,1482,1488,1493,1500,1506,1511,1515,1519,1524,1530,1535,1540,1545,1550,1556,1562,1567,1572,1578,1583,1589,1595,1601,1607,1611,1615,1620,1624,1630,1637,1645,1652,1659,1665,1671,1678,1684,1691,1698,1703,1709,1717,1722,1729,1736,1741,1748,1752,1759,1765,1770,1776,1780,1784,1789,1794,1801,1805,1809,1813,1818,1822,1826,1830,1835,1840,1846,1852,1858,1861,1864,1869,1873,1877,1880,1883,1887,1892,1899,1905,1910,1915,1918,1922,1926,1929,1932,1936,1941,1945,1948,1952,1956,1960,1964,1968,1972,1975,1978,1982,1985,1988,1992,1996,2000,2004,2008,2012,2016,2019,2024,2027,2030,2033,2036,2039,2042,2046,2050,2054,2058,2062,2066,2069,2073,2076,2080,2083,2087,2090,2093,2097,2100,2103,2107,2111,2114,2117,2121,2124,2127,2130,2134,2137,2141,2146,2150,2153,2156,2160,2164,2167,2170,2173,2177,2180,2184,2188,2191,2194,2198,2202,2206,2210,2214,2218,2221,2225,2228,2232,2235,2238,2242,2245,2249,2252,2256,2260,2263,2267,2270,2274,2278,2282,2285,2288,2292,2296,2299,2303,2307,2310,2313,2317,2320,2323,2326,2329],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":173,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",11.28,11.54,11.1451,-0.26,3142286.945,21578,11.3551,{"date":196,"open":197,"high":198,"low":199,"close":18,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",11.63,11.6712,11.111,-0.29,-2.49,3982640.928575,25144,11.3556,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",11.77,11.35,-0.11,-0.94,4514189.605472,26929,11.5574,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",11.5,12,11.38,11.74,0.41,3.62,3846017.929718,28047,11.7387,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",12.15,12.25,11.2,11.33,-0.98,-7.96,6227228.917385,41565,11.5856,{"date":237,"open":238,"high":239,"low":229,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",11.51,12.53,12.31,0.8,6.95,8618722.219813,49330,12.1298,{"date":247,"open":216,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",11.64,11.37,-0.08,-0.69,3267199.921726,26174,11.5178,{"date":256,"open":238,"high":257,"low":20,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",11.8493,11.59,-0.02,-0.17,3761795.456808,29040,11.5778,{"date":265,"open":266,"high":227,"low":216,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",11.99,11.61,-0.37,-3.09,4452916.174008,27077,11.6903,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",11.43,12.04,11.1,11.98,0.46,3.99,4652593.906988,35284,11.5436,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",11.92,12.1399,11.42,11.52,-0.5,-4.16,3888917.984492,31762,11.6384,{"date":296,"open":297,"high":298,"low":17,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",11.41,12.0699,12.02,0.65,5.72,5970416.599249,40550,11.7893,{"date":306,"open":258,"high":307,"low":308,"close":249,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",11.94,11.13,-0.12,-1.04,5641590.481356,40220,11.4112,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",11.6,11.78,11.06,11.49,-0.04,-0.35,14607376.370817,44845,11.4118,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",11.305,11.8,11.2338,11.53,-0.13,-1.11,4811865.324907,38820,11.4754,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",11.24,11.735,11.66,0.37,3.28,5126237.065368,39673,11.5556,{"date":347,"open":316,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",11.7,11.03,11.29,-0.435,-3.71,5201043.44962,42263,11.2594,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",10.91,12.28,10.784,11.725,0.18,1.56,10462682.416594,59159,11.5028,{"date":368,"open":369,"high":370,"low":218,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",13.55,13.74,11.545,-1.945,-14.42,14709891.162339,75039,12.174,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",13.66,13.825,13.37,13.49,-0.46,-3.3,4829710.210643,34968,13.5869,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",13.71,14.33,13.95,-0.01,-0.07,5499897.33817,35624,14.0201,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":53,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",13.77,14.37,13.32,13.96,0.72,6055001.894037,40886,14.0212,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":223,"vwap":417},"2026-09-04",13.51,14.14,13.43,13.86,0.16,1.17,4526880.643731,13.8942,{"date":419,"open":420,"high":421,"low":369,"close":422,"change":383,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",14.06,14.5442,13.7,-3.25,5783261.38665,35116,13.953,{"date":428,"open":429,"high":391,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",13.27,13.23,14.16,0.94,7.11,6153656.137369,44678,13.7869,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":309,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",13.02,13.39,12.6401,13.22,-0.9,5911666.624194,35749,12.9834,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",13.325,13.6693,12.9386,13.34,0.13,0.98,7444565.998037,43202,13.2495,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",14.77,14.79,13.15,13.21,-2,-13.15,9825411.32302,57382,13.7915,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",14.078,15.56,13.9157,15.21,1.48,10.78,12117377.60389,59772,15.1279,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",13.815,13.915,13.41,13.73,-0.36,-2.56,4594612.916247,35363,13.6683,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",14.56,15.39,13.91,14.09,-0.235,-1.64,8206772.557471,46980,14.5689,{"date":503,"open":504,"high":505,"low":495,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",15.475,15.48,14.325,-1.135,-7.34,8823362.544006,53687,14.4126,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",13.69,15.67,13.26,15.46,2.06,15.37,15242068.65355,71812,14.8982,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":423,"volume":530,"transactions":531,"vwap":532},"2026-08-20",13.84,14.4364,13.01,13.4,-0.45,7730992.533111,45560,13.7219,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",13.46,14.29,13,13.85,0.75,5.73,8912075.320373,51826,13.7255,{"date":545,"open":546,"high":547,"low":239,"close":548,"change":53,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",12.66,13.48,13.1,0.77,4923194.520345,30763,13.141,{"date":554,"open":555,"high":556,"low":557,"close":537,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",12.78,13.25,12.39,0.22,1.72,5401665.575888,33594,12.951,{"date":564,"open":565,"high":537,"low":566,"close":555,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",12.4,12.1818,0.42,3.4,4369184.521928,39151,12.5738,{"date":573,"open":348,"high":574,"low":575,"close":576,"change":136,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",12.585,11.4,12.36,5.01,5622137.158368,39918,12.1093,{"date":582,"open":286,"high":583,"low":216,"close":207,"change":404,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",12.45,6.52,7752099.754484,52428,11.7839,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",11.27,11.39,10.85,11.05,0.01,0.09,4591688.528852,41558,11.0779,{"date":600,"open":601,"high":602,"low":358,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",11.95,12.0021,11.04,-0.97,-8.08,5119922.473477,51175,11.3913,{"date":610,"open":601,"high":611,"low":267,"close":612,"change":117,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",12.21,12.01,2.65,5069658.253141,33543,11.9444,{"date":618,"open":619,"high":620,"low":258,"close":348,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",11.62,12.18,-0.16,-1.35,3669059.690296,32440,11.8423,{"date":627,"open":328,"high":628,"low":591,"close":629,"change":630,"percent_change":567,"volume":631,"transactions":632,"vwap":633},"2026-08-05",12.06,11.86,0.05,5615239.431917,42309,11.7613,{"date":635,"open":575,"high":307,"low":318,"close":636,"change":136,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",11.81,5.26,5021774.458888,42083,11.529,{"date":642,"open":643,"high":275,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",10,9.8,11.22,1.21,12.09,6889899.534478,45135,10.8207,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",10.37,10.54,9.87,10.01,-0.28,-2.72,5000498.354016,35036,10.0508,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",9.93,10.351,9.76,10.29,0.19,1.88,4238301.761842,24943,10.1695,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":594,"percent_change":53,"volume":679,"transactions":680,"vwap":681},"2026-07-29",10.05,10.7,9.86,10.1,5388969.36214,29821,10.2104,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",10.35,10.43,9.19,10.09,-0.745,-6.88,10060618.060144,47374,9.7993,{"date":694,"open":16,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",11.4799,9.6,10.835,-0.485,-4.28,9102166.95938,48600,10.7381,{"date":704,"open":705,"high":706,"low":645,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",12.34,12.48,11.32,-1.02,-8.27,6687314.557222,32062,11.5091,{"date":714,"open":715,"high":716,"low":717,"close":705,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",11.755,12.9235,11.69,0.26,2.15,5540080.393629,27766,12.3974,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",12.47,12.595,11.84,12.08,-0.82,-6.36,5340361.758254,35996,12.0993,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",12.56,13.24,12.22,12.9,0.425,3.41,5099771.172199,33876,12.7659,{"date":746,"open":737,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",13.58,11.87,12.475,-0.715,-5.42,7289646.382407,47269,12.3544,{"date":756,"open":757,"high":758,"low":575,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",11.65,13.54,13.19,1.44,12.26,11243700,{"date":764,"open":765,"high":765,"low":238,"close":766,"change":310,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-16",12.7,11.75,-8.13,8992400,{"date":770,"open":516,"high":485,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",12.5,12.79,-0.6,-4.48,6859900,{"date":777,"open":546,"high":778,"low":779,"close":440,"change":549,"percent_change":780,"volume":781,"transactions":9,"vwap":440},"2026-07-14",13.64,12.62,6.1,6100100,{"date":783,"open":784,"high":785,"low":786,"close":779,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":779},"2026-07-13",12.46,12.99,12.33,-0.14,-1.1,5171600,{"date":791,"open":429,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",13.36,12.49,12.76,-0.75,-5.55,6405800,{"date":799,"open":800,"high":801,"low":802,"close":410,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":410},"2026-07-09",13.76,14.86,13.35,-0.25,-1.82,7060000,{"date":807,"open":808,"high":809,"low":217,"close":800,"change":718,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-07-08",14.3,14.99,1.93,15194000,{"date":813,"open":495,"high":814,"low":815,"close":816,"change":22,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-07",13.98,12.92,13.5,-3.16,8164700,{"date":820,"open":461,"high":821,"low":370,"close":822,"change":310,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",15.57,13.94,-6.94,9746700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",13.2,15.05,12.95,14.98,1.71,12.89,17224000,{"date":835,"open":836,"high":837,"low":838,"close":429,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":429},"2026-07-01",14.03,14.47,12.75,-1.49,-10.09,12270500,{"date":843,"open":844,"high":26,"low":452,"close":845,"change":251,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",15.18,14.76,-4.47,21628800,{"date":849,"open":850,"high":515,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",13.33,13.03,15.45,3.06,24.7,33143600,{"date":857,"open":653,"high":858,"low":859,"close":557,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":557},"2026-06-26",12.43,10.32,1.86,17.66,21005600,{"date":864,"open":865,"high":318,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",9.21,8.98,10.53,1.36,14.83,15054800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":53,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-24",9.25,9.32,8.81,9.17,1.1,4589100,{"date":880,"open":881,"high":873,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",8.5,8.46,9.07,0.54,6.33,7245100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",8.37,8.88,8.34,8.53,0.48,5.96,8101700,{"date":897,"open":898,"high":899,"low":900,"close":898,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":898},"2026-06-18",8.05,8.38,7.91,0.29,3.74,14747800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",7.59,8.12,7.46,7.76,0.23,3.05,4681700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",7.6,7.85,7.43,7.53,-0.2,-2.59,4289500,{"date":923,"open":924,"high":907,"low":918,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",7.9,7.73,-0.1,-1.28,5860900,{"date":930,"open":931,"high":932,"low":915,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",7.67,8.13,7.83,0.08,1.03,4060200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",7.2,7.94,7.07,7.75,0.6,8.39,6271500,{"date":947,"open":948,"high":949,"low":433,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",7.62,7.7,7.15,-0.53,-6.9,6681100,{"date":955,"open":956,"high":957,"low":908,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",8.06,8.09,7.68,-0.3,-3.76,6924800,{"date":963,"open":964,"high":892,"low":965,"close":966,"change":803,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-08",8.51,7.95,7.98,-3.04,5887200,{"date":970,"open":971,"high":972,"low":932,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",8.85,9.03,8.23,-0.81,-8.96,6725500,{"date":978,"open":979,"high":980,"low":966,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",8,9.22,9.04,0.85,10.38,8435800,{"date":986,"open":907,"high":987,"low":916,"close":988,"change":787,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-03",8.28,8.19,-1.68,7546200,{"date":992,"open":993,"high":993,"low":973,"close":994,"change":96,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-02",9,8.33,-8.16,10354600,{"date":998,"open":999,"high":1000,"low":1001,"close":883,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":883},"2026-06-01",9.09,9.3,8.78,-0.24,-2.58,7363200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":453,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",9.2,9.51,8.6,9.31,1.42,25866500,{"date":1014,"open":1015,"high":1016,"low":881,"close":1017,"change":943,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",8.57,9.24,9.18,6.99,10305200,{"date":1021,"open":932,"high":1022,"low":907,"close":1023,"change":279,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",8.97,8.58,5.67,9211400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":907,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":907},"2026-05-26",7.8,8.36,7.41,0.34,4.37,8743400,{"date":1035,"open":931,"high":1036,"low":1037,"close":1038,"change":558,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",8.27,7.35,7.78,2.91,10694200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",8.92,8.94,6.96,7.56,-1.41,-15.72,25118400,{"date":1051,"open":987,"high":1052,"low":1053,"close":1022,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1022},"2026-05-20",9.1,8.2,1.38,18.18,18441700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":906,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":906},"2026-05-19",7.17,7.63,6.85,0.3,4.12,7882400,{"date":1066,"open":1067,"high":915,"low":1068,"close":1069,"change":1070,"percent_change":127,"volume":1071,"transactions":9,"vwap":1069},"2026-05-18",7.37,7.1,7.29,0.21,8924300,{"date":1073,"open":1074,"high":1075,"low":242,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",7.16,7.47,7.08,-0.34,-4.58,8554300,{"date":1081,"open":1082,"high":1028,"low":1083,"close":1084,"change":107,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",6.48,6.25,7.42,13.63,16800600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",6.32,6.72,5.69,6.53,1.31,25.1,30684200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1098,"change":173,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-05-12",5.22,5.28,5.03,-0.57,5902700,{"date":1104,"open":577,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",5.4,4.98,5.25,0.24,4.79,6382600,{"date":1112,"open":1113,"high":1100,"low":1114,"close":577,"change":934,"percent_change":1115,"volume":1116,"transactions":9,"vwap":577},"2026-05-08",4.95,4.84,1.62,3435200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",5.1,5.11,4.88,4.93,-0.22,-4.27,4105700,{"date":1127,"open":1128,"high":1129,"low":1122,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",4.96,5.17,5.15,0.28,5.75,3545600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",5.05,5.06,4.83,4.87,-0.15,-2.99,2859400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":595,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-04",4.91,5.24,4.9,5.02,1.83,3956800,{"date":1152,"open":1113,"high":1100,"low":1121,"close":1122,"change":259,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1122},"2026-05-01",-0.4,2671800,{"date":1156,"open":1157,"high":1148,"low":1158,"close":1113,"change":1131,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1113},"2026-04-30",4.74,4.71,6,3783600,{"date":1162,"open":1121,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-29",4.92,4.66,4.67,-0.21,-4.3,3491500,{"date":1170,"open":1171,"high":1163,"low":1172,"close":1121,"change":1173,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1121},"2026-04-28",4.82,4.73,0,3299900,{"date":1176,"open":1157,"high":1148,"low":1177,"close":1121,"change":567,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1121},"2026-04-27",4.63,9.42,6549000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",4.44,4.51,4.23,4.46,-0.18,-3.88,7225700,{"date":1190,"open":1191,"high":1171,"low":1192,"close":1193,"change":787,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-23",4.75,4.61,4.64,-2.93,4413100,{"date":1197,"open":1100,"high":1136,"low":1198,"close":1198,"change":803,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-22",4.78,-4.97,5293500,{"date":1202,"open":1137,"high":1120,"low":1203,"close":1100,"change":1204,"percent_change":241,"volume":1205,"transactions":9,"vwap":1100},"2026-04-21",4.86,0.04,4397200,{"date":1207,"open":637,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",5.47,4.97,4.99,-0.23,-4.41,6420600,{"date":1215,"open":1119,"high":1146,"low":1216,"close":1098,"change":901,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1098},"2026-04-17",4.85,5.88,6051500,{"date":1220,"open":1221,"high":1136,"low":1222,"close":1122,"change":1223,"percent_change":220,"volume":1224,"transactions":9,"vwap":1122},"2026-04-16",4.89,4.81,0.02,3415100,{"date":1226,"open":1147,"high":1113,"low":1171,"close":1145,"change":630,"percent_change":935,"volume":1227,"transactions":9,"vwap":1145},"2026-04-15",2670200,{"date":1229,"open":1216,"high":1113,"low":1157,"close":1203,"change":53,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1203},"2026-04-14",2.1,3390900,{"date":1233,"open":1191,"high":1114,"low":1234,"close":1235,"change":1173,"percent_change":1173,"volume":1236,"transactions":9,"vwap":1235},"2026-04-13",4.53,4.76,4053800,{"date":1238,"open":1100,"high":1119,"low":1172,"close":1235,"change":200,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1235},"2026-04-10",-5.74,3965100,{"date":1242,"open":1138,"high":1243,"low":1109,"close":1136,"change":668,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1136},"2026-04-09",5.18,3.91,5494200,{"date":1247,"open":1109,"high":1163,"low":1248,"close":1203,"change":1249,"percent_change":909,"volume":1250,"transactions":9,"vwap":1203},"2026-04-08",4.72,0.35,4098100,{"date":1252,"open":1182,"high":1192,"low":1253,"close":1183,"change":259,"percent_change":22,"volume":1254,"transactions":9,"vwap":1183},"2026-04-07",4.35,3213400,{"date":1256,"open":1257,"high":1164,"low":1258,"close":1234,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1234},"2026-04-06",4.24,4.2,0.4,9.69,5359400,{"date":1263,"open":1264,"high":1258,"low":1265,"close":1266,"change":250,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-02",4.07,4.02,4.13,-1.9,4872600,{"date":1270,"open":1271,"high":1272,"low":1063,"close":1273,"change":259,"percent_change":39,"volume":1274,"transactions":9,"vwap":1273},"2026-04-01",4.33,4.36,4.21,4745800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1184,"change":558,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1184},"2026-03-31",4.09,4.31,4.08,5.49,8314100,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":486,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-30",4.4,3.95,4.01,-8.24,8664700,{"date":1290,"open":1114,"high":1114,"low":1291,"close":1032,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1032},"2026-03-27",4.32,-0.58,-11.72,10173600,{"date":1296,"open":1297,"high":1298,"low":1163,"close":1113,"change":321,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1113},"2026-03-26",5.09,5.27,-6.6,5669100,{"date":1302,"open":1120,"high":1303,"low":1119,"close":1304,"change":1062,"percent_change":1159,"volume":1305,"transactions":9,"vwap":1304},"2026-03-25",5.48,5.3,5616200,{"date":1307,"open":1308,"high":1309,"low":1122,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",5.41,5.58,5,-0.48,-8.76,8462300,{"date":1315,"open":1114,"high":1316,"low":1114,"close":1303,"change":404,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1303},"2026-03-23",5.5,15.13,9941300,{"date":1320,"open":1321,"high":1321,"low":1191,"close":1235,"change":22,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1235},"2026-03-20",5.6,-8.46,29521900,{"date":1325,"open":1221,"high":1098,"low":1326,"close":1327,"change":1328,"percent_change":1136,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",4.7,5.2,0.25,5854000,{"date":1331,"open":577,"high":1297,"low":1114,"close":1113,"change":1332,"percent_change":102,"volume":1333,"transactions":9,"vwap":1113},"2026-03-18",-0.09,5399600,{"date":1335,"open":1105,"high":1336,"low":1100,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-17",5.54,5.04,-0.32,-5.97,6531000,{"date":1342,"open":1308,"high":1091,"low":1327,"close":1343,"change":393,"percent_change":146,"volume":1344,"transactions":9,"vwap":1343},"2026-03-16",5.36,4549300,{"date":1346,"open":1119,"high":1321,"low":1119,"close":1347,"change":1031,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",5.37,6.76,6103600,{"date":1351,"open":1352,"high":1352,"low":1122,"close":1100,"change":529,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1100},"2026-03-12",5.52,-8.21,8425100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1303,"change":1077,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1303},"2026-03-11",5.71,5.83,5.39,-5.84,6232500,{"date":1363,"open":894,"high":1159,"low":1024,"close":1364,"change":787,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-10",5.82,-2.35,6636300,{"date":1368,"open":1369,"high":1370,"low":637,"close":894,"change":1371,"percent_change":1038,"volume":1372,"transactions":9,"vwap":894},"2026-03-09",5.53,6.14,0.43,9793400,{"date":1374,"open":1119,"high":1375,"low":1148,"close":1369,"change":1328,"percent_change":1172,"volume":1376,"transactions":9,"vwap":1369},"2026-03-06",5.59,5820800,{"date":1378,"open":1280,"high":1336,"low":1379,"close":1099,"change":191,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1099},"2026-03-05",5.13,-4.69,7411000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1336,"change":910,"percent_change":1271,"volume":1387,"transactions":9,"vwap":1336},"2026-03-04",5.44,5.66,5.31,6915000,{"date":1389,"open":1337,"high":1390,"low":1171,"close":1386,"change":718,"percent_change":1130,"volume":1391,"transactions":9,"vwap":1386},"2026-03-03",5.51,8911700,{"date":1393,"open":1326,"high":1394,"low":1395,"close":1136,"change":168,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1136},"2026-03-02",5.14,4.6,2.43,7753000,{"date":1399,"open":1203,"high":1129,"low":1400,"close":1122,"change":594,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1122},"2026-02-27",4.68,0.2,11423100,{"date":1404,"open":1405,"high":1337,"low":1406,"close":1163,"change":341,"percent_change":932,"volume":1407,"transactions":9,"vwap":1163},"2026-02-26",4.5,4.43,7323400,{"date":1409,"open":1222,"high":1138,"low":1272,"close":1410,"change":146,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",4.55,-4.01,6420500,{"date":1414,"open":1415,"high":1106,"low":1182,"close":1157,"change":1108,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1157},"2026-02-24",4.45,5.33,7230500,{"date":1419,"open":1420,"high":1171,"low":1421,"close":1405,"change":1249,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1405},"2026-02-23",4.26,4.25,8.43,11366400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-20",4,4.27,3.97,4.15,0.11,2.72,5943800,{"date":1434,"open":1435,"high":1184,"low":1436,"close":1437,"change":1328,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",3.85,3.79,4.04,6.6,7544600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1436,"change":453,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1436},"2026-02-18",3.65,3.82,3.57,3.55,3233800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-17",3.59,3.75,3.52,3.66,0.07,1.95,4117800,{"date":1457,"open":1458,"high":1452,"low":1459,"close":1449,"change":1204,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1449},"2026-02-13",3.56,3.51,1.13,2474000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1445,"change":309,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1445},"2026-02-12",3.63,3.69,3.46,-3.27,3341500,{"date":1470,"open":1471,"high":902,"low":1451,"close":1472,"change":1332,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-11",3.61,3.67,-2.39,4248100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":88,"change":21,"percent_change":1480,"volume":1481,"transactions":9,"vwap":88},"2026-02-10",3.81,3.9,3.68,-1.31,3504400,{"date":1483,"open":1484,"high":1485,"low":221,"close":1477,"change":934,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1477},"2026-02-09",3.77,3.84,2.14,4101700,{"date":1489,"open":1449,"high":1490,"low":1445,"close":1491,"change":1401,"percent_change":1024,"volume":1492,"transactions":9,"vwap":1491},"2026-02-06",3.83,3.73,5470600,{"date":1494,"open":1477,"high":1495,"low":1496,"close":1497,"change":200,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-05",3.89,3.49,3.53,-7.59,6835700,{"date":1501,"open":1502,"high":1503,"low":88,"close":1443,"change":1077,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1443},"2026-02-04",4.16,4.18,-8.17,6188600,{"date":1507,"open":1508,"high":1258,"low":1509,"close":1502,"change":668,"percent_change":1109,"volume":1510,"transactions":9,"vwap":1502},"2026-02-03",3.98,3.94,4625200,{"date":1512,"open":1513,"high":1063,"low":1452,"close":1428,"change":1401,"percent_change":1386,"volume":1514,"transactions":9,"vwap":1428},"2026-02-02",3.7,5604600,{"date":1516,"open":1435,"high":1495,"low":1472,"close":1484,"change":309,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1484},"2026-01-30",-3.08,5412300,{"date":1520,"open":1428,"high":1521,"low":88,"close":1495,"change":250,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1495},"2026-01-29",4.06,-2.02,5925200,{"date":1525,"open":1182,"high":1165,"low":1526,"close":1428,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1428},"2026-01-28",3.96,-0.43,-9.77,6458500,{"date":1531,"open":1421,"high":1192,"low":1532,"close":1284,"change":53,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1284},"2026-01-27",4.05,2.33,5814700,{"date":1536,"open":1421,"high":1537,"low":1279,"close":1538,"change":1204,"percent_change":432,"volume":1539,"transactions":9,"vwap":1538},"2026-01-26",4.38,4.3,5213500,{"date":1541,"open":1542,"high":1234,"low":1257,"close":1420,"change":803,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1420},"2026-01-23",4.52,-5.54,3988400,{"date":1546,"open":1547,"high":1114,"low":1415,"close":1183,"change":394,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1183},"2026-01-22",4.62,-1.53,5650300,{"date":1551,"open":1291,"high":1158,"low":1552,"close":1553,"change":718,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-21",4.17,4.58,6.02,9523200,{"date":1557,"open":1478,"high":1558,"low":1559,"close":1291,"change":1031,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1291},"2026-01-20",4.41,3.8,8.54,10668000,{"date":1563,"open":902,"high":1564,"low":1465,"close":1508,"change":1565,"percent_change":1442,"volume":1566,"transactions":9,"vwap":1508},"2026-01-16",4.1,0.14,7939400,{"date":1568,"open":1265,"high":1279,"low":1513,"close":1485,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1485},"2026-01-15",-0.27,-6.57,7946400,{"date":1573,"open":1574,"high":1575,"low":1526,"close":1574,"change":320,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-14",4.11,4.42,-0.96,7905700,{"date":1579,"open":1265,"high":1580,"low":1435,"close":1429,"change":1204,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1429},"2026-01-13",4.19,0.97,7873200,{"date":1584,"open":1585,"high":1271,"low":1586,"close":1574,"change":300,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1574},"2026-01-12",3.42,3.34,18.79,16699300,{"date":1590,"open":1591,"high":1442,"low":1592,"close":1466,"change":1153,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1466},"2026-01-09",3.54,3.23,-10.36,17564900,{"date":1596,"open":1279,"high":1266,"low":1597,"close":1598,"change":1186,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-08",3.64,3.86,-4.46,11260900,{"date":1602,"open":1603,"high":1429,"low":1464,"close":1437,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1437},"2026-01-07",4.03,-0.06,-1.46,14655700,{"date":1608,"open":1106,"high":1136,"low":221,"close":1564,"change":443,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1564},"2026-01-06",-18,27026500,{"date":1612,"open":1235,"high":1243,"low":1415,"close":1310,"change":300,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1310},"2026-01-05",14.94,22590000,{"date":1616,"open":1415,"high":1164,"low":1526,"close":1253,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1253},"2026-01-02",0.58,15.38,30414000,{"date":1621,"open":1466,"high":1485,"low":568,"close":1484,"change":279,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1484},"2025-12-31",13.9,23234900,{"date":1625,"open":741,"high":280,"low":1626,"close":1627,"change":320,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-30",3.24,3.31,-1.19,23095100,{"date":1631,"open":1431,"high":1632,"low":1633,"close":1634,"change":893,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-29",3.44,2.6,3.35,16.72,22644300,{"date":1638,"open":1039,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-26",3.01,2.78,2.87,0.03,1.06,4377400,{"date":1646,"open":1640,"high":1647,"low":1648,"close":1649,"change":1453,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-24",3,2.73,2.84,2.53,6198500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":453,"percent_change":1163,"volume":1658,"transactions":9,"vwap":1657},"2025-12-23",2.8,2.98,2.64,2.77,9326600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1656,"change":1131,"percent_change":629,"volume":1664,"transactions":9,"vwap":1656},"2025-12-22",2.42,2.66,2.41,8888000,{"date":1666,"open":1667,"high":1661,"low":1668,"close":1669,"change":1223,"percent_change":982,"volume":1670,"transactions":9,"vwap":1669},"2025-12-19",2.32,2.22,2.36,8888900,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":910,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-18",2.16,2.39,2.34,10.9,7242700,{"date":1679,"open":1680,"high":1681,"low":122,"close":122,"change":1332,"percent_change":1682,"volume":1683,"transactions":9,"vwap":122},"2025-12-17",2.24,2.3,-4.09,5699700,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":414,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",2.03,2.31,2.2,7.84,7421700,{"date":1692,"open":518,"high":1693,"low":1694,"close":1695,"change":594,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-15",2.08,1.92,2.04,0.49,5125100,{"date":1699,"open":1695,"high":1700,"low":1701,"close":1686,"change":1223,"percent_change":176,"volume":1702,"transactions":9,"vwap":1686},"2025-12-12",2.12,1.99,5731600,{"date":1704,"open":1454,"high":1705,"low":810,"close":1706,"change":630,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-11",2.09,2.01,2.55,5867400,{"date":1710,"open":1694,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-10",1.97,1.84,1.96,0.06,3.16,4685300,{"date":1718,"open":1712,"high":1719,"low":1149,"close":1720,"change":934,"percent_change":1284,"volume":1721,"transactions":9,"vwap":1720},"2025-12-09",1.94,1.9,5988900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":934,"percent_change":1395,"volume":1728,"transactions":9,"vwap":1727},"2025-12-08",1.87,2,1.75,1.82,10603300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1173,"percent_change":1173,"volume":1735,"transactions":9,"vwap":1734},"2025-12-05",1.73,1.8,1.69,1.74,4277500,{"date":1737,"open":1738,"high":1712,"low":1739,"close":1734,"change":1401,"percent_change":785,"volume":1740,"transactions":9,"vwap":1734},"2025-12-04",1.54,1.52,10360600,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1738,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1738},"2025-12-03",1.41,1.55,0.15,10.79,3636500,{"date":1749,"open":1739,"high":1739,"low":27,"close":27,"change":209,"percent_change":1750,"volume":1751,"transactions":9,"vwap":27},"2025-12-02",-7.33,4853300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":309,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-01",1.58,1.6,1.5,-7.41,2636700,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1115,"change":414,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1115},"2025-11-28",1.47,1.64,10.96,2142000,{"date":1766,"open":1767,"high":1761,"low":1011,"close":1768,"change":1223,"percent_change":27,"volume":1769,"transactions":9,"vwap":1768},"2025-11-26",1.45,1.46,3735300,{"date":1771,"open":1744,"high":1772,"low":1773,"close":760,"change":209,"percent_change":1774,"volume":1775,"transactions":9,"vwap":760},"2025-11-25",1.57,1.43,-7.1,3630200,{"date":1777,"open":1738,"high":1754,"low":1778,"close":1744,"change":1223,"percent_change":1093,"volume":1779,"transactions":9,"vwap":1744},"2025-11-24",1.51,2913600,{"date":1781,"open":1778,"high":363,"low":1756,"close":1782,"change":1453,"percent_change":1109,"volume":1783,"transactions":9,"vwap":1782},"2025-11-21",1.53,2970200,{"date":1785,"open":363,"high":1786,"low":1767,"close":1768,"change":1604,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1768},"2025-11-20",1.61,-3.95,2005800,{"date":1790,"open":1115,"high":1791,"low":1739,"close":1739,"change":394,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1739},"2025-11-19",1.63,-4.4,2655000,{"date":1795,"open":760,"high":1796,"low":1797,"close":1798,"change":362,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-18",1.65,1.4,1.59,12.77,4879800,{"date":1802,"open":1743,"high":1761,"low":27,"close":1743,"change":259,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1743},"2025-11-17",-1.4,4636400,{"date":1806,"open":1773,"high":1761,"low":1797,"close":1773,"change":173,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1773},"2025-11-14",-2.05,3260000,{"date":1810,"open":1756,"high":363,"low":1773,"close":1768,"change":173,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1768},"2025-11-13",-2.01,3274100,{"date":1814,"open":1778,"high":1772,"low":475,"close":1815,"change":259,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-11-12",1.49,-1.32,4558000,{"date":1819,"open":1756,"high":1739,"low":760,"close":1778,"change":594,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1778},"2025-11-11",0.67,3841700,{"date":1823,"open":1115,"high":1791,"low":475,"close":1756,"change":1332,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1756},"2025-11-10",-5.66,5087500,{"date":1827,"open":1115,"high":1791,"low":1738,"close":1798,"change":173,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1798},"2025-11-07",-1.85,3510600,{"date":1831,"open":1832,"high":1832,"low":1755,"close":1115,"change":1604,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1115},"2025-11-06",1.68,-3.57,2515000,{"date":1836,"open":1837,"high":1734,"low":1762,"close":1832,"change":1223,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1832},"2025-11-05",1.67,1.2,2866700,{"date":1841,"open":1726,"high":1842,"low":1796,"close":1843,"change":331,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",1.77,1.66,-7.26,3337400,{"date":1847,"open":1712,"high":1848,"low":1731,"close":1849,"change":173,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-03",1.85,1.79,-1.65,3753400,{"date":1853,"open":1854,"high":810,"low":1855,"close":1727,"change":1332,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1727},"2025-10-31",1.91,1.81,-4.71,4584200,{"date":1859,"open":518,"high":1700,"low":1720,"close":1854,"change":260,"percent_change":1504,"volume":1860,"transactions":9,"vwap":1854},"2025-10-30",4422600,{"date":1862,"open":1695,"high":1700,"low":1848,"close":1693,"change":934,"percent_change":1426,"volume":1863,"transactions":9,"vwap":1693},"2025-10-29",7161300,{"date":1865,"open":810,"high":1866,"low":1854,"close":1725,"change":1714,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1725},"2025-10-28",2.02,3.09,3617400,{"date":1870,"open":1713,"high":1866,"low":860,"close":1719,"change":21,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1719},"2025-10-27",-2.51,4164900,{"date":1874,"open":810,"high":518,"low":1875,"close":1701,"change":934,"percent_change":1580,"volume":1876,"transactions":9,"vwap":1701},"2025-10-24",1.89,3433200,{"date":1878,"open":1701,"high":1725,"low":669,"close":1854,"change":320,"percent_change":1807,"volume":1879,"transactions":9,"vwap":1854},"2025-10-23",3169400,{"date":1881,"open":1875,"high":1713,"low":1848,"close":1454,"change":1204,"percent_change":1705,"volume":1882,"transactions":9,"vwap":1454},"2025-10-22",5827100,{"date":1884,"open":1725,"high":1706,"low":669,"close":1854,"change":926,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1854},"2025-10-21",-4.98,5750800,{"date":1888,"open":1661,"high":1889,"low":1725,"close":1706,"change":331,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1706},"2025-10-20",2.48,-6.07,19338200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1486,"change":259,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1486},"2025-10-17",2.17,2.21,2.07,-0.93,8082400,{"date":1900,"open":1901,"high":1902,"low":1700,"close":1673,"change":259,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1673},"2025-10-16",2.27,2.29,-0.92,4194700,{"date":1906,"open":719,"high":1901,"low":1693,"close":1907,"change":453,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-15",2.18,6.34,7618800,{"date":1911,"open":1866,"high":1693,"low":669,"close":1912,"change":630,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-14",2.05,2.5,5198500,{"date":1916,"open":1701,"high":719,"low":1719,"close":1725,"change":595,"percent_change":1158,"volume":1917,"transactions":9,"vwap":1725},"2025-10-13",5605100,{"date":1919,"open":810,"high":810,"low":1848,"close":1854,"change":594,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1854},"2025-10-10",0.53,2057400,{"date":1923,"open":1454,"high":1454,"low":669,"close":1720,"change":173,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1720},"2025-10-09",-1.55,1299300,{"date":1927,"open":1875,"high":1454,"low":1848,"close":810,"change":1642,"percent_change":1754,"volume":1928,"transactions":9,"vwap":810},"2025-10-08",2798200,{"date":1930,"open":1875,"high":1694,"low":1855,"close":1720,"change":594,"percent_change":1920,"volume":1931,"transactions":9,"vwap":1720},"2025-10-07",2115200,{"date":1933,"open":1854,"high":1854,"low":1149,"close":1875,"change":1223,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1875},"2025-10-06",1.07,2394400,{"date":1937,"open":1731,"high":669,"low":1938,"close":1724,"change":414,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1724},"2025-10-03",1.7,9.36,3417200,{"date":1942,"open":1731,"high":1734,"low":1832,"close":831,"change":1223,"percent_change":1943,"volume":1944,"transactions":9,"vwap":831},"2025-10-02",1.18,2106800,{"date":1946,"open":1791,"high":1726,"low":1755,"close":1733,"change":934,"percent_change":1209,"volume":1947,"transactions":9,"vwap":1733},"2025-10-01",3902900,{"date":1949,"open":363,"high":1837,"low":363,"close":1786,"change":630,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1786},"2025-09-30",3.21,2085800,{"date":1953,"open":1786,"high":1791,"low":1744,"close":363,"change":394,"percent_change":1954,"volume":1955,"transactions":9,"vwap":363},"2025-09-29",-4.29,3211300,{"date":1957,"open":1786,"high":1837,"low":1772,"close":1791,"change":1223,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1791},"2025-09-26",1.24,1437700,{"date":1961,"open":1791,"high":1843,"low":1798,"close":1786,"change":259,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1786},"2025-09-25",-1.23,1625200,{"date":1965,"open":831,"high":1842,"low":1786,"close":1791,"change":394,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1791},"2025-09-24",-4.12,3958700,{"date":1969,"open":1726,"high":1726,"low":1938,"close":1938,"change":259,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1938},"2025-09-23",-1.16,1621400,{"date":1973,"open":1796,"high":1726,"low":1115,"close":559,"change":595,"percent_change":1352,"volume":1974,"transactions":9,"vwap":559},"2025-09-22",3465000,{"date":1976,"open":1755,"high":1843,"low":1755,"close":1791,"change":1223,"percent_change":1958,"volume":1977,"transactions":9,"vwap":1791},"2025-09-19",2648800,{"date":1979,"open":1938,"high":559,"low":1755,"close":1786,"change":250,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1786},"2025-09-18",-4.73,2769300,{"date":1983,"open":1832,"high":1842,"low":1837,"close":1733,"change":1223,"percent_change":1838,"volume":1984,"transactions":9,"vwap":1733},"2025-09-17",1892100,{"date":1986,"open":1832,"high":1731,"low":1796,"close":1837,"change":393,"percent_change":773,"volume":1987,"transactions":9,"vwap":1837},"2025-09-16",1792400,{"date":1989,"open":1724,"high":1875,"low":1837,"close":1832,"change":260,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1832},"2025-09-15",-9.19,3309400,{"date":1993,"open":669,"high":810,"low":1848,"close":1848,"change":320,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1848},"2025-09-12",-2.12,1718500,{"date":1997,"open":1998,"high":810,"low":1733,"close":1875,"change":594,"percent_change":1920,"volume":1999,"transactions":9,"vwap":1875},"2025-09-11",1.78,2651800,{"date":2001,"open":860,"high":669,"low":1848,"close":669,"change":1223,"percent_change":2002,"volume":2003,"transactions":9,"vwap":669},"2025-09-10",1.08,1460900,{"date":2005,"open":1720,"high":1854,"low":1149,"close":860,"change":320,"percent_change":2006,"volume":2007,"transactions":9,"vwap":860},"2025-09-09",-2.11,1418200,{"date":2009,"open":810,"high":1454,"low":860,"close":1720,"change":393,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1720},"2025-09-08",-0.52,1545600,{"date":2013,"open":1998,"high":1454,"low":1842,"close":1854,"change":453,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1854},"2025-09-05",7.3,1606100,{"date":2017,"open":1998,"high":1727,"low":1726,"close":1998,"change":1173,"percent_change":1173,"volume":2018,"transactions":9,"vwap":1998},"2025-09-04",1593700,{"date":2020,"open":1712,"high":1712,"low":2021,"close":1998,"change":21,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1998},"2025-09-03",1.76,-2.73,1874700,{"date":2025,"open":1454,"high":1454,"low":1149,"close":1149,"change":1332,"percent_change":1380,"volume":2026,"transactions":9,"vwap":1149},"2025-09-02",1896400,{"date":2028,"open":1454,"high":1713,"low":1875,"close":1694,"change":1173,"percent_change":1173,"volume":2029,"transactions":9,"vwap":1694},"2025-08-29",1252500,{"date":2031,"open":1719,"high":1706,"low":1854,"close":1694,"change":1173,"percent_change":1173,"volume":2032,"transactions":9,"vwap":1694},"2025-08-28",1783400,{"date":2034,"open":1732,"high":1711,"low":1849,"close":1694,"change":53,"percent_change":1280,"volume":2035,"transactions":9,"vwap":1694},"2025-08-27",2084400,{"date":2037,"open":1854,"high":1694,"low":1842,"close":1727,"change":1332,"percent_change":1856,"volume":2038,"transactions":9,"vwap":1727},"2025-08-26",2206500,{"date":2040,"open":1854,"high":1713,"low":860,"close":1854,"change":1173,"percent_change":1173,"volume":2041,"transactions":9,"vwap":1854},"2025-08-25",1907100,{"date":2043,"open":1998,"high":1694,"low":2021,"close":1854,"change":1745,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1854},"2025-08-22",8.52,2172100,{"date":2047,"open":1875,"high":1720,"low":1726,"close":2021,"change":1332,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2021},"2025-08-21",-4.86,1704400,{"date":2051,"open":831,"high":1724,"low":1938,"close":1848,"change":1745,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1848},"2025-08-20",8.82,4485100,{"date":2055,"open":1734,"high":1734,"low":1837,"close":1938,"change":173,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1938},"2025-08-19",-1.73,1514000,{"date":2059,"open":1762,"high":1842,"low":1786,"close":1731,"change":53,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1731},"2025-08-18",6.13,2632700,{"date":2063,"open":1744,"high":1762,"low":1782,"close":1791,"change":934,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1791},"2025-08-15",5.16,1307300,{"date":2067,"open":1739,"high":1755,"low":1756,"close":1744,"change":1173,"percent_change":1173,"volume":2068,"transactions":9,"vwap":1744},"2025-08-14",1485300,{"date":2070,"open":1115,"high":1843,"low":1739,"close":1744,"change":1604,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1744},"2025-08-13",-3.73,1868400,{"date":2074,"open":1778,"high":1786,"low":1778,"close":1786,"change":1453,"percent_change":1410,"volume":2075,"transactions":9,"vwap":1786},"2025-08-12",1380700,{"date":2077,"open":1755,"high":1791,"low":1782,"close":1738,"change":320,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1738},"2025-08-11",-2.53,1823100,{"date":2081,"open":1837,"high":1837,"low":1772,"close":1754,"change":259,"percent_change":61,"volume":2082,"transactions":9,"vwap":1754},"2025-08-08",1896700,{"date":2084,"open":1772,"high":1791,"low":363,"close":1755,"change":594,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1755},"2025-08-07",0.63,1531000,{"date":2088,"open":1791,"high":1791,"low":1754,"close":1798,"change":173,"percent_change":1828,"volume":2089,"transactions":9,"vwap":1798},"2025-08-06",799700,{"date":2091,"open":1786,"high":1843,"low":1754,"close":1115,"change":1642,"percent_change":1875,"volume":2092,"transactions":9,"vwap":1115},"2025-08-05",1115300,{"date":2094,"open":1837,"high":1832,"low":1754,"close":1798,"change":394,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1798},"2025-08-04",-4.22,1502900,{"date":2098,"open":1798,"high":831,"low":363,"close":1843,"change":1453,"percent_change":1284,"volume":2099,"transactions":9,"vwap":1843},"2025-08-01",1848800,{"date":2101,"open":1843,"high":1938,"low":1798,"close":1798,"change":394,"percent_change":2095,"volume":2102,"transactions":9,"vwap":1798},"2025-07-31",2638500,{"date":2104,"open":1938,"high":1726,"low":1796,"close":1843,"change":173,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1843},"2025-07-30",-1.78,1193600,{"date":2108,"open":1842,"high":1732,"low":1832,"close":1733,"change":1332,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1733},"2025-07-29",-5.06,2505500,{"date":2112,"open":1727,"high":1727,"low":1726,"close":1998,"change":259,"percent_change":332,"volume":2113,"transactions":9,"vwap":1998},"2025-07-28",1139600,{"date":2115,"open":1712,"high":860,"low":1998,"close":1732,"change":173,"percent_change":498,"volume":2116,"transactions":9,"vwap":1732},"2025-07-25",1013200,{"date":2118,"open":1149,"high":669,"low":1726,"close":1149,"change":393,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1149},"2025-07-24",-0.54,1957600,{"date":2122,"open":860,"high":1713,"low":1727,"close":1712,"change":1173,"percent_change":1173,"volume":2123,"transactions":9,"vwap":1712},"2025-07-23",2099000,{"date":2125,"open":1712,"high":1724,"low":2021,"close":1712,"change":393,"percent_change":2119,"volume":2126,"transactions":9,"vwap":1712},"2025-07-22",2561200,{"date":2128,"open":1842,"high":1719,"low":1842,"close":1848,"change":934,"percent_change":1542,"volume":2129,"transactions":9,"vwap":1848},"2025-07-21",3076000,{"date":2131,"open":1720,"high":1694,"low":2021,"close":1842,"change":331,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1842},"2025-07-18",-6.84,2881100,{"date":2135,"open":1694,"high":1694,"low":1848,"close":1720,"change":259,"percent_change":310,"volume":2136,"transactions":9,"vwap":1720},"2025-07-17",1808900,{"date":2138,"open":1854,"high":1713,"low":860,"close":1694,"change":1223,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1694},"2025-07-16",1.05,3054100,{"date":2142,"open":2143,"high":1705,"low":1720,"close":1720,"change":250,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1720},"2025-07-15",1.98,-4.04,10815200,{"date":2147,"open":1149,"high":1706,"low":1855,"close":2143,"change":1565,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2143},"2025-07-14",7.61,2198900,{"date":2151,"open":669,"high":1854,"low":1149,"close":1712,"change":1604,"percent_change":817,"volume":2152,"transactions":9,"vwap":1712},"2025-07-11",1795500,{"date":2154,"open":1875,"high":1719,"low":1875,"close":1720,"change":1173,"percent_change":1173,"volume":2155,"transactions":9,"vwap":1720},"2025-07-10",2135000,{"date":2157,"open":1700,"high":1700,"low":669,"close":1720,"change":146,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1720},"2025-07-09",-9.09,3941900,{"date":2161,"open":1894,"high":1894,"low":1695,"close":1705,"change":250,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1705},"2025-07-08",-3.69,3073100,{"date":2165,"open":74,"high":1688,"low":2143,"close":1894,"change":1173,"percent_change":1173,"volume":2166,"transactions":9,"vwap":1894},"2025-07-07",3818000,{"date":2168,"open":1700,"high":1688,"low":1700,"close":1894,"change":630,"percent_change":1669,"volume":2169,"transactions":9,"vwap":1894},"2025-07-03",1396400,{"date":2171,"open":1912,"high":1901,"low":1713,"close":1700,"change":1204,"percent_change":1694,"volume":2172,"transactions":9,"vwap":1700},"2025-07-02",3338600,{"date":2174,"open":1907,"high":1907,"low":1912,"close":1693,"change":209,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1693},"2025-07-01",-5.02,3288900,{"date":2178,"open":1454,"high":1668,"low":1854,"close":74,"change":1108,"percent_change":240,"volume":2179,"transactions":9,"vwap":74},"2025-06-30",4137900,{"date":2181,"open":1706,"high":1695,"low":1149,"close":1454,"change":250,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1454},"2025-06-27",-3.94,15896200,{"date":2185,"open":669,"high":1695,"low":1727,"close":1686,"change":362,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1686},"2025-06-26",9.73,5269900,{"date":2189,"open":1732,"high":1848,"low":1733,"close":1848,"change":934,"percent_change":1542,"volume":2190,"transactions":9,"vwap":1848},"2025-06-25",3040300,{"date":2192,"open":559,"high":1842,"low":1796,"close":1842,"change":1714,"percent_change":1459,"volume":2193,"transactions":9,"vwap":1842},"2025-06-24",2413800,{"date":2195,"open":1739,"high":831,"low":1778,"close":831,"change":2196,"percent_change":603,"volume":2197,"transactions":9,"vwap":831},"2025-06-23",0.17,3276000,{"date":2199,"open":1782,"high":1772,"low":1756,"close":1738,"change":173,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1738},"2025-06-20",-1.91,3186900,{"date":2203,"open":1744,"high":1772,"low":1778,"close":1772,"change":594,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1772},"2025-06-18",0.64,2593500,{"date":2207,"open":1755,"high":1115,"low":1739,"close":363,"change":21,"percent_change":2208,"volume":2209,"transactions":9,"vwap":363},"2025-06-17",-3.11,2406200,{"date":2211,"open":831,"high":831,"low":1754,"close":1786,"change":21,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1786},"2025-06-16",-3.01,1782300,{"date":2215,"open":1796,"high":1731,"low":1791,"close":1843,"change":594,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1843},"2025-06-13",0.61,2639100,{"date":2219,"open":1815,"high":1843,"low":1761,"close":1796,"change":1745,"percent_change":643,"volume":2220,"transactions":9,"vwap":1796},"2025-06-12",2719300,{"date":2222,"open":1738,"high":1744,"low":475,"close":1756,"change":320,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1756},"2025-06-11",-2.6,1956500,{"date":2226,"open":1772,"high":1754,"low":1778,"close":1738,"change":173,"percent_change":2200,"volume":2227,"transactions":9,"vwap":1738},"2025-06-10",2074300,{"date":2229,"open":1786,"high":1791,"low":1782,"close":1772,"change":320,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1772},"2025-06-09",-2.48,2055000,{"date":2233,"open":1796,"high":1832,"low":1798,"close":1786,"change":259,"percent_change":1962,"volume":2234,"transactions":9,"vwap":1786},"2025-06-06",2433000,{"date":2236,"open":1798,"high":1796,"low":1744,"close":1791,"change":1642,"percent_change":669,"volume":2237,"transactions":9,"vwap":1791},"2025-06-05",1929600,{"date":2239,"open":1762,"high":1843,"low":363,"close":1755,"change":320,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1755},"2025-06-04",-2.44,2034400,{"date":2243,"open":1115,"high":1843,"low":1772,"close":1762,"change":1714,"percent_change":1559,"volume":2244,"transactions":9,"vwap":1762},"2025-06-03",2153000,{"date":2246,"open":1149,"high":1149,"low":1772,"close":1754,"change":331,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1754},"2025-06-02",-7.6,3613300,{"date":2250,"open":559,"high":559,"low":1843,"close":831,"change":1173,"percent_change":1173,"volume":2251,"transactions":9,"vwap":831},"2025-05-30",2682700,{"date":2253,"open":1855,"high":1727,"low":1938,"close":831,"change":394,"percent_change":2254,"volume":2255,"transactions":9,"vwap":831},"2025-05-29",-3.93,2419000,{"date":2257,"open":1711,"high":2143,"low":1842,"close":1998,"change":1140,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1998},"2025-05-28",-7.77,2422700,{"date":2261,"open":1693,"high":1700,"low":669,"close":810,"change":1204,"percent_change":1700,"volume":2262,"transactions":9,"vwap":810},"2025-05-27",4290800,{"date":2264,"open":1842,"high":810,"low":1734,"close":1875,"change":453,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1875},"2025-05-23",7.39,3107900,{"date":2268,"open":831,"high":1724,"low":1733,"close":2021,"change":1714,"percent_change":1497,"volume":2269,"transactions":9,"vwap":2021},"2025-05-22",2799100,{"date":2271,"open":1912,"high":1896,"low":1733,"close":1938,"change":1002,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1938},"2025-05-21",-12.37,5101400,{"date":2275,"open":1855,"high":1454,"low":559,"close":1719,"change":668,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1719},"2025-05-20",10.86,4295400,{"date":2279,"open":1832,"high":1712,"low":1843,"close":1726,"change":168,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1726},"2025-05-19",7.36,3943300,{"date":2283,"open":1843,"high":1832,"low":1754,"close":1791,"change":1642,"percent_change":669,"volume":2284,"transactions":9,"vwap":1791},"2025-05-16",2821500,{"date":2286,"open":1738,"high":1115,"low":1778,"close":1755,"change":595,"percent_change":894,"volume":2287,"transactions":9,"vwap":1755},"2025-05-15",2506900,{"date":2289,"open":1761,"high":1755,"low":1767,"close":1778,"change":53,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1778},"2025-05-14",7.09,2725600,{"date":2293,"open":1739,"high":1772,"low":868,"close":1743,"change":331,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1743},"2025-05-13",-8.44,3043700,{"date":2297,"open":363,"high":1762,"low":1756,"close":1738,"change":259,"percent_change":927,"volume":2298,"transactions":9,"vwap":1738},"2025-05-12",2103400,{"date":2300,"open":1837,"high":559,"low":1744,"close":363,"change":309,"percent_change":2301,"volume":2302,"transactions":9,"vwap":363},"2025-05-09",-7.14,1892000,{"date":2304,"open":831,"high":1726,"low":1837,"close":1832,"change":173,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1832},"2025-05-08",-1.75,2288700,{"date":2308,"open":559,"high":2021,"low":1832,"close":831,"change":393,"percent_change":1292,"volume":2309,"transactions":9,"vwap":831},"2025-05-07",1308200,{"date":2311,"open":559,"high":1842,"low":1755,"close":559,"change":594,"percent_change":1617,"volume":2312,"transactions":9,"vwap":559},"2025-05-06",3111000,{"date":2314,"open":1149,"high":1848,"low":1796,"close":831,"change":173,"percent_change":2315,"volume":2316,"transactions":9,"vwap":831},"2025-05-05",-1.72,3180000,{"date":2318,"open":1843,"high":1149,"low":1115,"close":1734,"change":168,"percent_change":1030,"volume":2319,"transactions":9,"vwap":1734},"2025-05-02",4380600,{"date":2321,"open":1755,"high":1837,"low":363,"close":1115,"change":1453,"percent_change":1542,"volume":2322,"transactions":9,"vwap":1115},"2025-05-01",2474100,{"date":2324,"open":760,"high":1744,"low":1054,"close":1744,"change":168,"percent_change":944,"volume":2325,"transactions":9,"vwap":1744},"2025-04-30",1783600,{"date":2327,"open":760,"high":363,"low":1743,"close":1773,"change":1223,"percent_change":1011,"volume":2328,"transactions":9,"vwap":1773},"2025-04-29",3424300,{"date":183,"open":1773,"high":1767,"low":179,"close":1743,"change":259,"percent_change":1803,"volume":2330,"transactions":9,"vwap":1743},2752000]