[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INO":3,"homepage-market-summary":31,"stock-historical-INO":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Inovio Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Inovio Pharmaceuticals Inc is a clinical-stage biotechnology company focused on developing and commercializing DNA medicines to help treat and protect people from diseases associated with human papillomavirus (HPV), cancer and infectious diseases. INOVIO's platform harnesses the power of in vivo protein production, featuring optimized design and delivery of DNA medicines that teach the body to manufacture its own disease-fighting tools. Its candidate is INO-3107 for the treatment of recurrent respiratory papillomatosis (RRP), a chronic, rare and debilitating disease of the respiratory tract caused by HPV infection. In its completed Phase 1\u002F2 clinical trial of INO-3107 for the treatment of HPV-6 and HPV-11-associated RRP.","112","Plymouth Meeting, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.15,1.2,1.21,1.11,1.16,-0.01,-0.86,2944238.126753,8373,1.1421,2.72,0.5632,2301324.0181563147,27.2,6997,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":40},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":40},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":48,"page_size":177,"total_pages":48,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.98,2080673,759445628.557235,-38.5,"2025-04-23",[185,186,194,202,212,221,227,234,241,250,259,267,275,281,288,296,302,308,315,325,334,342,351,357,364,370,377,383,392,399,405,412,419,428,435,443,453,464,474,484,494,504,513,524,535,546,555,562,571,580,590,599,607,613,620,627,630,634,638,641,644,648,652,655,659,663,667,671,675,680,684,688,692,696,700,702,705,709,712,715,718,722,725,729,733,737,741,745,749,752,756,760,764,768,772,776,779,784,788,793,797,802,809,815,820,824,827,831,834,837,841,845,849,852,855,858,862,865,869,873,878,882,887,891,895,899,903,906,911,917,923,930,936,942,946,951,956,960,965,969,973,978,982,987,991,995,999,1003,1007,1010,1014,1018,1022,1026,1031,1037,1042,1046,1050,1054,1057,1060,1064,1068,1071,1074,1078,1082,1086,1089,1093,1096,1101,1104,1108,1112,1116,1120,1123,1127,1131,1135,1139,1143,1147,1151,1155,1159,1162,1166,1170,1175,1178,1183,1190,1197,1203,1209,1214,1220,1227,1234,1239,1247,1252,1256,1260,1264,1269,1274,1280,1285,1290,1296,1301,1304,1308,1311,1316,1320,1325,1329,1334,1338,1342,1347,1350,1355,1359,1364,1371,1376,1381,1386,1391,1396,1404,1409,1412,1416,1420,1425,1429,1434,1439,1443,1447,1454,1458,1463,1468,1471,1475,1479,1482,1486,1490,1493,1497,1501,1505,1510,1514,1519,1523,1526,1530,1535,1541,1546,1553,1559,1565,1569,1577,1581,1584,1587,1592,1595,1598,1601,1605,1609,1612,1615,1620,1624,1629,1633,1636,1640,1644,1648,1651,1655,1659,1663,1666,1670,1673,1676,1679,1683,1686,1689,1692,1695,1698,1702,1705,1709,1713,1717,1721,1724,1729,1734,1737,1741,1745,1748,1752,1756,1760,1764,1767,1771,1774,1778,1782,1785,1788,1792,1796,1800,1803,1806,1810,1814,1818,1820,1823,1826,1829,1832,1836,1839,1842,1846,1849,1853,1857,1861,1865,1868,1872,1876,1879,1883,1886,1889,1892,1896,1899],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},1.22,1.23,-0.05,-4.13,2918734.006924,7055,1.1877,{"date":195,"open":196,"high":197,"low":17,"close":18,"change":21,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.24,1.26,-0.82,1939664.396547,6927,1.2156,{"date":203,"open":204,"high":205,"low":206,"close":187,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",1.14,1.235,1.13,0.11,9.91,2687854.737863,8476,1.1772,{"date":213,"open":214,"high":214,"low":215,"close":19,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",1.18,1.1,-0.06,-5.13,3060021.094048,11428,1.1252,{"date":222,"open":214,"high":18,"low":204,"close":152,"change":21,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",-0.85,1896504.176418,4645,1.1752,{"date":228,"open":187,"high":188,"low":152,"close":214,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",-0.03,-2.48,2252650.695587,5885,1.1887,{"date":235,"open":197,"high":197,"low":214,"close":18,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",-0.04,-3.2,2853259.987718,7183,1.1973,{"date":242,"open":243,"high":244,"low":196,"close":245,"change":236,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",1.3,1.3076,1.25,-3.1,3031096.06702,8906,1.2645,{"date":251,"open":245,"high":252,"low":245,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",1.335,1.29,0.05,4.03,2925294.391275,5838,1.2974,{"date":260,"open":196,"high":261,"low":262,"close":196,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",1.28,1.215,0,2723325.716986,6827,1.2477,{"date":268,"open":262,"high":269,"low":18,"close":196,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.27,0.03,2.48,2907373.860649,5775,1.2396,{"date":276,"open":16,"high":245,"low":16,"close":18,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":201},"2026-09-17",0.06,5.22,2724202.052578,8703,{"date":282,"open":283,"high":214,"low":284,"close":16,"change":21,"percent_change":22,"volume":285,"transactions":286,"vwap":287},"2026-09-16",1.175,1.08,3379923.834997,8291,1.1218,{"date":289,"open":17,"high":290,"low":204,"close":20,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",1.2001,-0.02,-1.69,2629332.628406,8083,1.1658,{"date":297,"open":196,"high":197,"low":20,"close":214,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":18},"2026-09-14",-0.07,-5.6,3255074.045706,6201,{"date":303,"open":243,"high":138,"low":188,"close":245,"change":229,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",-2.34,2392904.259906,6676,1.257,{"date":309,"open":310,"high":310,"low":261,"close":261,"change":236,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.34,-3.03,1955503.472859,7469,1.3074,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",1.41,1.45,1.32,-0.1,-7.04,2687338.575605,7079,1.3698,{"date":326,"open":327,"high":318,"low":328,"close":329,"change":21,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",1.43,1.38,1.42,-0.7,3473818.750619,11326,1.4181,{"date":335,"open":336,"high":327,"low":336,"close":327,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",1.35,0.07,5.15,2910140.958297,9737,1.395,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":263,"percent_change":263,"volume":348,"transactions":349,"vwap":350},"2026-09-03",1.37,1.44,1.325,1.36,4199241.664052,12504,1.368,{"date":352,"open":310,"high":329,"low":253,"close":347,"change":270,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",2.26,4397893.075656,11525,1.3454,{"date":358,"open":197,"high":310,"low":187,"close":359,"change":277,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",1.33,4.72,2630622.828837,4986,1.2911,{"date":365,"open":243,"high":344,"low":197,"close":269,"change":291,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",-1.55,5628024.664755,9606,1.3212,{"date":371,"open":269,"high":319,"low":372,"close":253,"change":270,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.255,2.38,1698812.199416,4032,1.2771,{"date":378,"open":253,"high":138,"low":245,"close":197,"change":236,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",-3.08,2308148.095119,4891,1.2745,{"date":384,"open":261,"high":385,"low":386,"close":243,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-26",1.3699,1.245,0.01,0.78,3723935.58901,9225,1.2932,{"date":393,"open":245,"high":243,"low":205,"close":253,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-25",0.04,3.2,3604907.59666,11841,1.2734,{"date":400,"open":62,"high":243,"low":16,"close":245,"change":337,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",5.93,4592894.962786,11661,1.2294,{"date":406,"open":407,"high":408,"low":16,"close":214,"change":229,"percent_change":230,"volume":409,"transactions":410,"vwap":411},"2026-08-21",1.225,1.241,5015594.094666,9884,1.1852,{"date":413,"open":243,"high":243,"low":17,"close":18,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",-0.09,-6.92,4108658.655209,13653,1.2445,{"date":420,"open":187,"high":421,"low":422,"close":243,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",1.3191,1.145,0.1,8.33,6816281.595884,15246,1.2387,{"date":429,"open":204,"high":187,"low":430,"close":17,"change":254,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",1.0701,4.35,4719596.565556,12454,1.1611,{"date":436,"open":437,"high":16,"low":438,"close":16,"change":277,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",1.07,1.04,5.5,6420761.436531,14089,1.1039,{"date":444,"open":445,"high":215,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",0.9295,0.8978,1.09,0.1899,21.1,12033961.510027,31307,1.015,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",0.81,0.9624,0.79636,0.9001,0.1301,16.9,12615667.936403,25402,0.8916,{"date":465,"open":466,"high":388,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",0.7606,0.747,0.77,0.0042,0.55,2928013.467237,15412,0.7649,{"date":475,"open":476,"high":455,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",0.7814,0.7602,0.7658,0.0294,3.99,4306100.770762,11991,0.7847,{"date":485,"open":174,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",0.7524,0.6596,0.7364,0.0684,10.24,3281890.490184,10864,0.7117,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":22,"volume":501,"transactions":502,"vwap":503},"2026-08-07",0.6732,0.6845,0.641,0.668,-0.0058,3034429.235895,5549,0.6557,{"date":505,"open":506,"high":507,"low":174,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",0.6738,0.684899,-0.0032,-0.47,1717958.992079,4648,0.6737,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",0.6711,0.6899,0.661,0.677,0.0139,2.1,2237150.241185,6905,0.6731,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",0.7064,0.719799,0.6451,0.6631,-0.0337,-4.84,3910294.398828,10907,0.6725,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",0.69,0.7238,0.68,0.6968,0.0198,2.92,7585709.382286,20978,0.7043,{"date":547,"open":548,"high":549,"low":550,"close":518,"change":551,"percent_change":395,"volume":552,"transactions":553,"vwap":554},"2026-07-31",0.65,0.6801,0.6206,0.021,12597289.285521,29362,0.656,{"date":556,"open":39,"high":39,"low":27,"close":554,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",-0.384,-36.92,33150029.3893,50052,0.6353,{"date":563,"open":564,"high":565,"low":566,"close":438,"change":387,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",1.03,1.085,1.01,0.97,1446671.327843,3950,1.0195,{"date":572,"open":573,"high":564,"low":574,"close":564,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",0.98,0.9502,0.0649,6.72,1008072.149871,3252,0.9835,{"date":581,"open":582,"high":48,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",0.9821,0.9611,0.9651,-0.005,-0.52,1868559.327366,4903,0.9787,{"date":591,"open":564,"high":438,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",0.9601,0.9701,-0.0499,-4.89,3676586.644014,8408,0.9827,{"date":600,"open":601,"high":601,"low":48,"close":602,"change":236,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",1.06,1.02,-3.77,2238204.003568,8818,1.0344,{"date":608,"open":19,"high":19,"low":601,"close":601,"change":236,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",-3.64,969856.655228,5260,1.0776,{"date":614,"open":447,"high":215,"low":615,"close":215,"change":387,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",1.0717,0.92,594249.324778,4297,1.0883,{"date":621,"open":19,"high":622,"low":601,"close":447,"change":229,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",1.12,-2.68,2043105.163962,8078,1.0865,{"date":628,"open":206,"high":16,"low":215,"close":622,"change":263,"percent_change":263,"volume":629,"transactions":9,"vwap":622},"2026-07-17",827100,{"date":631,"open":152,"high":214,"low":622,"close":622,"change":189,"percent_change":632,"volume":633,"transactions":9,"vwap":622},"2026-07-16",-4.27,1076200,{"date":635,"open":152,"high":214,"low":16,"close":152,"change":387,"percent_change":636,"volume":637,"transactions":9,"vwap":152},"2026-07-15",0.86,616400,{"date":639,"open":152,"high":18,"low":16,"close":20,"change":263,"percent_change":263,"volume":640,"transactions":9,"vwap":20},"2026-07-14",975300,{"date":642,"open":16,"high":18,"low":204,"close":20,"change":291,"percent_change":292,"volume":643,"transactions":9,"vwap":20},"2026-07-13",1123000,{"date":645,"open":62,"high":17,"low":206,"close":214,"change":21,"percent_change":646,"volume":647,"transactions":9,"vwap":214},"2026-07-10",-0.84,1588600,{"date":649,"open":188,"high":245,"low":214,"close":62,"change":291,"percent_change":650,"volume":651,"transactions":9,"vwap":62},"2026-07-09",-1.65,1184900,{"date":653,"open":17,"high":196,"low":152,"close":18,"change":263,"percent_change":263,"volume":654,"transactions":9,"vwap":18},"2026-07-08",1564600,{"date":656,"open":152,"high":187,"low":206,"close":18,"change":254,"percent_change":657,"volume":658,"transactions":9,"vwap":18},"2026-07-07",4.31,1555100,{"date":660,"open":18,"high":188,"low":16,"close":20,"change":216,"percent_change":661,"volume":662,"transactions":9,"vwap":20},"2026-07-06",-4.92,1357900,{"date":664,"open":17,"high":269,"low":214,"close":187,"change":270,"percent_change":665,"volume":666,"transactions":9,"vwap":187},"2026-07-02",2.52,2757500,{"date":668,"open":622,"high":62,"low":19,"close":62,"change":133,"percent_change":669,"volume":670,"transactions":9,"vwap":62},"2026-07-01",8.18,3206400,{"date":672,"open":622,"high":622,"low":447,"close":215,"change":291,"percent_change":673,"volume":674,"transactions":9,"vwap":215},"2026-06-30",-1.79,1041700,{"date":676,"open":215,"high":206,"low":447,"close":622,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":622},"2026-06-29",0.02,1.82,1707900,{"date":681,"open":284,"high":622,"low":284,"close":215,"change":677,"percent_change":682,"volume":683,"transactions":9,"vwap":215},"2026-06-26",1.85,1194900,{"date":685,"open":19,"high":622,"low":284,"close":284,"change":291,"percent_change":686,"volume":687,"transactions":9,"vwap":284},"2026-06-25",-1.82,1492400,{"date":689,"open":622,"high":20,"low":215,"close":215,"change":229,"percent_change":690,"volume":691,"transactions":9,"vwap":215},"2026-06-24",-2.65,1565400,{"date":693,"open":447,"high":20,"low":447,"close":206,"change":677,"percent_change":694,"volume":695,"transactions":9,"vwap":206},"2026-06-23",1.8,1178700,{"date":697,"open":19,"high":204,"low":215,"close":19,"change":21,"percent_change":698,"volume":699,"transactions":9,"vwap":19},"2026-06-22",-0.89,1090800,{"date":701,"open":19,"high":20,"low":437,"close":622,"change":387,"percent_change":69,"volume":666,"transactions":9,"vwap":622},"2026-06-18",{"date":703,"open":206,"high":16,"low":215,"close":19,"change":263,"percent_change":263,"volume":704,"transactions":9,"vwap":19},"2026-06-17",1109200,{"date":706,"open":19,"high":204,"low":447,"close":19,"change":387,"percent_change":707,"volume":708,"transactions":9,"vwap":19},"2026-06-16",0.91,1357600,{"date":710,"open":622,"high":16,"low":215,"close":215,"change":263,"percent_change":263,"volume":711,"transactions":9,"vwap":215},"2026-06-15",910300,{"date":713,"open":215,"high":16,"low":215,"close":215,"change":263,"percent_change":263,"volume":714,"transactions":9,"vwap":215},"2026-06-12",1108700,{"date":716,"open":447,"high":19,"low":601,"close":215,"change":387,"percent_change":616,"volume":717,"transactions":9,"vwap":215},"2026-06-11",1419000,{"date":719,"open":437,"high":206,"low":437,"close":447,"change":21,"percent_change":720,"volume":721,"transactions":9,"vwap":447},"2026-06-10",-0.91,881400,{"date":723,"open":19,"high":206,"low":284,"close":215,"change":387,"percent_change":616,"volume":724,"transactions":9,"vwap":215},"2026-06-09",1158500,{"date":726,"open":215,"high":19,"low":437,"close":447,"change":677,"percent_change":727,"volume":728,"transactions":9,"vwap":447},"2026-06-08",1.87,1436500,{"date":730,"open":152,"high":152,"low":601,"close":437,"change":414,"percent_change":731,"volume":732,"transactions":9,"vwap":437},"2026-06-05",-7.76,3318700,{"date":734,"open":16,"high":17,"low":16,"close":20,"change":677,"percent_change":735,"volume":736,"transactions":9,"vwap":20},"2026-06-04",1.75,1307900,{"date":738,"open":18,"high":187,"low":206,"close":204,"change":298,"percent_change":739,"volume":740,"transactions":9,"vwap":204},"2026-06-03",-5.79,1769300,{"date":742,"open":269,"high":261,"low":18,"close":18,"change":298,"percent_change":743,"volume":744,"transactions":9,"vwap":18},"2026-06-02",-5.47,1531400,{"date":746,"open":243,"high":243,"low":197,"close":261,"change":229,"percent_change":747,"volume":748,"transactions":9,"vwap":261},"2026-06-01",-2.29,1749500,{"date":750,"open":243,"high":347,"low":253,"close":138,"change":387,"percent_change":468,"volume":751,"transactions":9,"vwap":138},"2026-05-29",1151100,{"date":753,"open":197,"high":359,"low":196,"close":243,"change":254,"percent_change":754,"volume":755,"transactions":9,"vwap":243},"2026-05-28",4,1383500,{"date":757,"open":197,"high":243,"low":188,"close":245,"change":21,"percent_change":758,"volume":759,"transactions":9,"vwap":245},"2026-05-27",-0.79,1416800,{"date":761,"open":336,"high":344,"low":197,"close":197,"change":414,"percent_change":762,"volume":763,"transactions":9,"vwap":197},"2026-05-26",-6.67,2133200,{"date":765,"open":319,"high":318,"low":319,"close":336,"change":677,"percent_change":766,"volume":767,"transactions":9,"vwap":336},"2026-05-22",1.5,3320300,{"date":769,"open":245,"high":310,"low":187,"close":359,"change":423,"percent_change":770,"volume":771,"transactions":9,"vwap":359},"2026-05-21",8.13,3451300,{"date":773,"open":188,"high":243,"low":17,"close":188,"change":387,"percent_change":774,"volume":775,"transactions":9,"vwap":188},"2026-05-20",0.82,2429300,{"date":777,"open":197,"high":336,"low":17,"close":187,"change":263,"percent_change":263,"volume":778,"transactions":9,"vwap":187},"2026-05-19",4860700,{"date":780,"open":310,"high":318,"low":18,"close":187,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":187},"2026-05-18",-0.08,-6.15,5334600,{"date":785,"open":336,"high":317,"low":243,"close":243,"change":216,"percent_change":786,"volume":787,"transactions":9,"vwap":243},"2026-05-15",-4.41,1950900,{"date":789,"open":253,"high":790,"low":197,"close":347,"change":677,"percent_change":791,"volume":792,"transactions":9,"vwap":347},"2026-05-14",1.4,1.49,2512600,{"date":794,"open":318,"high":318,"low":138,"close":310,"change":298,"percent_change":795,"volume":796,"transactions":9,"vwap":310},"2026-05-13",-4.96,3505000,{"date":798,"open":790,"high":799,"low":336,"close":317,"change":291,"percent_change":800,"volume":801,"transactions":9,"vwap":317},"2026-05-12",1.47,-1.4,2997200,{"date":803,"open":804,"high":805,"low":806,"close":327,"change":229,"percent_change":807,"volume":808,"transactions":9,"vwap":327},"2026-05-11",1.63,1.64,1.39,-2.05,8046200,{"date":810,"open":317,"high":811,"low":347,"close":812,"change":133,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-08",1.79,1.46,6.57,21008000,{"date":816,"open":138,"high":327,"low":197,"close":344,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":344},"2026-05-07",0.13,10.48,9148700,{"date":821,"open":16,"high":261,"low":206,"close":196,"change":423,"percent_change":822,"volume":823,"transactions":9,"vwap":196},"2026-05-06",8.77,3064900,{"date":825,"open":16,"high":17,"low":204,"close":204,"change":263,"percent_change":263,"volume":826,"transactions":9,"vwap":204},"2026-05-05",1519600,{"date":828,"open":19,"high":16,"low":215,"close":204,"change":394,"percent_change":829,"volume":830,"transactions":9,"vwap":204},"2026-05-04",3.64,1389700,{"date":832,"open":206,"high":204,"low":215,"close":215,"change":291,"percent_change":673,"volume":833,"transactions":9,"vwap":215},"2026-05-01",1106700,{"date":835,"open":206,"high":16,"low":19,"close":622,"change":263,"percent_change":263,"volume":836,"transactions":9,"vwap":622},"2026-04-30",532000,{"date":838,"open":20,"high":20,"low":622,"close":622,"change":229,"percent_change":839,"volume":840,"transactions":9,"vwap":622},"2026-04-29",-2.61,1038400,{"date":842,"open":152,"high":214,"low":16,"close":16,"change":291,"percent_change":843,"volume":844,"transactions":9,"vwap":16},"2026-04-28",-1.71,1080400,{"date":846,"open":16,"high":188,"low":204,"close":152,"change":677,"percent_change":847,"volume":848,"transactions":9,"vwap":152},"2026-04-27",1.74,2882400,{"date":850,"open":16,"high":20,"low":622,"close":16,"change":387,"percent_change":164,"volume":851,"transactions":9,"vwap":16},"2026-04-24",721500,{"date":853,"open":20,"high":20,"low":206,"close":204,"change":263,"percent_change":263,"volume":854,"transactions":9,"vwap":204},"2026-04-23",691400,{"date":856,"open":204,"high":16,"low":622,"close":204,"change":387,"percent_change":164,"volume":857,"transactions":9,"vwap":204},"2026-04-22",698700,{"date":859,"open":62,"high":17,"low":622,"close":206,"change":189,"percent_change":860,"volume":861,"transactions":9,"vwap":206},"2026-04-21",-4.24,2092200,{"date":863,"open":17,"high":18,"low":152,"close":214,"change":21,"percent_change":646,"volume":864,"transactions":9,"vwap":214},"2026-04-20",1972400,{"date":866,"open":20,"high":17,"low":20,"close":62,"change":270,"percent_change":867,"volume":868,"transactions":9,"vwap":62},"2026-04-17",2.59,2034000,{"date":870,"open":17,"high":188,"low":204,"close":20,"change":229,"percent_change":871,"volume":872,"transactions":9,"vwap":20},"2026-04-16",-2.52,2286000,{"date":874,"open":622,"high":17,"low":284,"close":62,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":62},"2026-04-15",0.08,7.21,7276000,{"date":879,"open":19,"high":206,"low":215,"close":19,"change":677,"percent_change":880,"volume":881,"transactions":9,"vwap":19},"2026-04-14",1.83,2019900,{"date":883,"open":601,"high":19,"low":884,"close":447,"change":270,"percent_change":885,"volume":886,"transactions":9,"vwap":447},"2026-04-13",1.05,2.83,2300300,{"date":888,"open":601,"high":284,"low":564,"close":601,"change":387,"percent_change":889,"volume":890,"transactions":9,"vwap":601},"2026-04-10",0.95,2510000,{"date":892,"open":447,"high":19,"low":884,"close":884,"change":236,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-04-09",-3.67,2919300,{"date":896,"open":447,"high":206,"low":437,"close":447,"change":394,"percent_change":897,"volume":898,"transactions":9,"vwap":447},"2026-04-08",3.81,2993800,{"date":900,"open":622,"high":206,"low":884,"close":884,"change":781,"percent_change":901,"volume":902,"transactions":9,"vwap":884},"2026-04-07",-7.08,3956000,{"date":904,"open":16,"high":16,"low":19,"close":206,"change":263,"percent_change":263,"volume":905,"transactions":9,"vwap":206},"2026-04-06",3035500,{"date":907,"open":336,"high":347,"low":437,"close":206,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":206},"2026-04-02",-0.61,-35.06,19933800,{"date":912,"open":913,"high":914,"low":915,"close":847,"change":263,"percent_change":263,"volume":916,"transactions":9,"vwap":847},"2026-04-01",1.76,1.78,1.72,531100,{"date":918,"open":919,"high":811,"low":920,"close":847,"change":337,"percent_change":921,"volume":922,"transactions":9,"vwap":847},"2026-03-31",1.68,1.67,4.19,802200,{"date":924,"open":925,"high":926,"low":927,"close":920,"change":277,"percent_change":928,"volume":929,"transactions":9,"vwap":920},"2026-03-30",1.61,1.69,1.56,3.73,1152700,{"date":931,"open":932,"high":933,"low":766,"close":925,"change":277,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2026-03-27",1.54,1.62,3.87,1491400,{"date":937,"open":932,"high":938,"low":939,"close":940,"change":387,"percent_change":548,"volume":941,"transactions":9,"vwap":940},"2026-03-26",1.58,1.53,1.55,381700,{"date":943,"open":938,"high":925,"low":939,"close":932,"change":229,"percent_change":944,"volume":945,"transactions":9,"vwap":932},"2026-03-25",-1.91,572800,{"date":947,"open":933,"high":948,"low":949,"close":949,"change":236,"percent_change":230,"volume":950,"transactions":9,"vwap":949},"2026-03-24",1.65,1.57,691200,{"date":952,"open":953,"high":933,"low":939,"close":925,"change":270,"percent_change":954,"volume":955,"transactions":9,"vwap":925},"2026-03-23",1.59,1.9,978400,{"date":957,"open":958,"high":920,"low":938,"close":938,"change":298,"percent_change":860,"volume":959,"transactions":9,"vwap":938},"2026-03-20",1.66,993900,{"date":961,"open":805,"high":919,"low":962,"close":948,"change":21,"percent_change":963,"volume":964,"transactions":9,"vwap":948},"2026-03-19",1.6,-0.6,808200,{"date":966,"open":958,"high":920,"low":804,"close":958,"change":291,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-03-18",-1.19,574500,{"date":970,"open":948,"high":915,"low":804,"close":919,"change":254,"percent_change":971,"volume":972,"transactions":9,"vwap":919},"2026-03-17",3.07,619600,{"date":974,"open":920,"high":975,"low":953,"close":804,"change":229,"percent_change":976,"volume":977,"transactions":9,"vwap":804},"2026-03-16",1.7,-1.81,831300,{"date":979,"open":915,"high":980,"low":948,"close":958,"change":291,"percent_change":967,"volume":981,"transactions":9,"vwap":958},"2026-03-13",1.77,924600,{"date":983,"open":919,"high":984,"low":948,"close":919,"change":21,"percent_change":985,"volume":986,"transactions":9,"vwap":919},"2026-03-12",1.71,-0.59,758400,{"date":988,"open":847,"high":914,"low":926,"close":926,"change":236,"percent_change":989,"volume":990,"transactions":9,"vwap":926},"2026-03-11",-2.31,1092700,{"date":992,"open":915,"high":980,"low":915,"close":993,"change":263,"percent_change":263,"volume":994,"transactions":9,"vwap":993},"2026-03-10",1.73,561200,{"date":996,"open":847,"high":914,"low":915,"close":993,"change":21,"percent_change":997,"volume":998,"transactions":9,"vwap":993},"2026-03-09",-0.57,772400,{"date":1000,"open":926,"high":980,"low":919,"close":847,"change":277,"percent_change":1001,"volume":1002,"transactions":9,"vwap":847},"2026-03-06",3.57,583100,{"date":1004,"open":735,"high":735,"low":948,"close":919,"change":189,"percent_change":1005,"volume":1006,"transactions":9,"vwap":919},"2026-03-05",-2.89,759500,{"date":1008,"open":984,"high":694,"low":984,"close":993,"change":254,"percent_change":179,"volume":1009,"transactions":9,"vwap":993},"2026-03-04",684000,{"date":1011,"open":993,"high":847,"low":919,"close":919,"change":216,"percent_change":1012,"volume":1013,"transactions":9,"vwap":919},"2026-03-03",-3.45,579500,{"date":1015,"open":913,"high":980,"low":926,"close":847,"change":298,"percent_change":1016,"volume":1017,"transactions":9,"vwap":847},"2026-03-02",-3.87,597500,{"date":1019,"open":811,"high":678,"low":913,"close":1020,"change":677,"percent_change":622,"volume":1021,"transactions":9,"vwap":1020},"2026-02-27",1.81,353000,{"date":1023,"open":880,"high":880,"low":913,"close":811,"change":216,"percent_change":1024,"volume":1025,"transactions":9,"vwap":811},"2026-02-26",-3.24,449000,{"date":1027,"open":954,"high":1028,"low":682,"close":682,"change":236,"percent_change":1029,"volume":1030,"transactions":9,"vwap":682},"2026-02-25",1.94,-2.12,867000,{"date":1032,"open":1020,"high":1033,"low":1020,"close":1034,"change":875,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-02-24",2.03,1.89,4.42,2231600,{"date":1038,"open":919,"high":1039,"low":919,"close":1020,"change":875,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1020},"2026-02-23",1.84,4.62,1298100,{"date":1043,"open":919,"high":847,"low":805,"close":993,"change":387,"percent_change":1044,"volume":1045,"transactions":9,"vwap":993},"2026-02-20",0.58,965100,{"date":1047,"open":804,"high":847,"low":804,"close":915,"change":254,"percent_change":1048,"volume":1049,"transactions":9,"vwap":915},"2026-02-19",2.99,846100,{"date":1051,"open":804,"high":919,"low":804,"close":920,"change":394,"percent_change":1052,"volume":1053,"transactions":9,"vwap":920},"2026-02-18",2.45,420700,{"date":1055,"open":938,"high":920,"low":927,"close":804,"change":677,"percent_change":196,"volume":1056,"transactions":9,"vwap":804},"2026-02-17",734200,{"date":1058,"open":938,"high":804,"low":949,"close":925,"change":270,"percent_change":954,"volume":1059,"transactions":9,"vwap":925},"2026-02-13",369500,{"date":1061,"open":933,"high":805,"low":927,"close":938,"change":229,"percent_change":1062,"volume":1063,"transactions":9,"vwap":938},"2026-02-12",-1.86,702500,{"date":1065,"open":926,"high":984,"low":927,"close":925,"change":781,"percent_change":1066,"volume":1067,"transactions":9,"vwap":925},"2026-02-11",-4.73,1383800,{"date":1069,"open":919,"high":914,"low":958,"close":926,"change":263,"percent_change":263,"volume":1070,"transactions":9,"vwap":926},"2026-02-10",1398900,{"date":1072,"open":948,"high":984,"low":962,"close":926,"change":270,"percent_change":1020,"volume":1073,"transactions":9,"vwap":926},"2026-02-09",1116200,{"date":1075,"open":962,"high":993,"low":953,"close":958,"change":423,"percent_change":1076,"volume":1077,"transactions":9,"vwap":958},"2026-02-06",6.41,1235500,{"date":1079,"open":919,"high":993,"low":932,"close":927,"change":1080,"percent_change":76,"volume":1081,"transactions":9,"vwap":927},"2026-02-05",-0.11,1186500,{"date":1083,"open":919,"high":993,"low":805,"close":920,"change":291,"percent_change":1084,"volume":1085,"transactions":9,"vwap":920},"2026-02-04",-1.18,1137300,{"date":1087,"open":975,"high":914,"low":958,"close":926,"change":21,"percent_change":985,"volume":1088,"transactions":9,"vwap":926},"2026-02-03",1224800,{"date":1090,"open":933,"high":847,"low":938,"close":975,"change":337,"percent_change":1091,"volume":1092,"transactions":9,"vwap":975},"2026-02-02",4.29,1614300,{"date":1094,"open":962,"high":920,"low":927,"close":804,"change":677,"percent_change":196,"volume":1095,"transactions":9,"vwap":804},"2026-01-30",992500,{"date":1097,"open":1098,"high":805,"low":766,"close":925,"change":875,"percent_change":1099,"volume":1100,"transactions":9,"vwap":925},"2026-01-29",1.52,5.23,1922100,{"date":1102,"open":1098,"high":940,"low":791,"close":939,"change":263,"percent_change":263,"volume":1103,"transactions":9,"vwap":939},"2026-01-28",644200,{"date":1105,"open":1106,"high":939,"low":791,"close":939,"change":677,"percent_change":319,"volume":1107,"transactions":9,"vwap":939},"2026-01-27",1.51,523500,{"date":1109,"open":1106,"high":1106,"low":1110,"close":1106,"change":263,"percent_change":263,"volume":1111,"transactions":9,"vwap":1106},"2026-01-26",1.48,1319900,{"date":1113,"open":932,"high":927,"low":1110,"close":1106,"change":189,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1106},"2026-01-23",-3.21,860700,{"date":1117,"open":1098,"high":949,"low":1106,"close":927,"change":254,"percent_change":1118,"volume":1119,"transactions":9,"vwap":927},"2026-01-22",3.31,638800,{"date":1121,"open":1098,"high":932,"low":791,"close":1106,"change":263,"percent_change":263,"volume":1122,"transactions":9,"vwap":1106},"2026-01-21",750500,{"date":1124,"open":1106,"high":940,"low":799,"close":1106,"change":21,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1106},"2026-01-20",-0.66,947000,{"date":1128,"open":949,"high":938,"low":1098,"close":1098,"change":216,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1098},"2026-01-16",-3.8,1381700,{"date":1132,"open":958,"high":958,"low":938,"close":938,"change":216,"percent_change":1133,"volume":1134,"transactions":9,"vwap":938},"2026-01-15",-3.66,870100,{"date":1136,"open":962,"high":975,"low":962,"close":805,"change":394,"percent_change":1137,"volume":1138,"transactions":9,"vwap":805},"2026-01-14",2.5,1198900,{"date":1140,"open":939,"high":933,"low":766,"close":962,"change":277,"percent_change":1141,"volume":1142,"transactions":9,"vwap":962},"2026-01-13",3.9,1725200,{"date":1144,"open":938,"high":938,"low":1106,"close":932,"change":291,"percent_change":1145,"volume":1146,"transactions":9,"vwap":932},"2026-01-12",-1.28,1784900,{"date":1148,"open":933,"high":920,"low":940,"close":927,"change":189,"percent_change":1149,"volume":1150,"transactions":9,"vwap":927},"2026-01-09",-3.11,1714500,{"date":1152,"open":920,"high":920,"low":953,"close":925,"change":216,"percent_change":1153,"volume":1154,"transactions":9,"vwap":925},"2026-01-08",-3.59,1022900,{"date":1156,"open":933,"high":915,"low":953,"close":920,"change":337,"percent_change":1157,"volume":1158,"transactions":9,"vwap":920},"2026-01-07",4.38,1894200,{"date":1160,"open":949,"high":925,"low":791,"close":962,"change":387,"percent_change":123,"volume":1161,"transactions":9,"vwap":962},"2026-01-06",4541900,{"date":1163,"open":984,"high":915,"low":953,"close":953,"change":320,"percent_change":1164,"volume":1165,"transactions":9,"vwap":953},"2026-01-05",-5.92,3478900,{"date":1167,"open":735,"high":694,"low":958,"close":926,"change":189,"percent_change":1168,"volume":1169,"transactions":9,"vwap":926},"2026-01-02",-2.87,1885400,{"date":1171,"open":980,"high":1172,"low":993,"close":847,"change":291,"percent_change":1173,"volume":1174,"transactions":9,"vwap":847},"2025-12-31",1.86,-1.14,1354400,{"date":1176,"open":915,"high":980,"low":919,"close":913,"change":270,"percent_change":993,"volume":1177,"transactions":9,"vwap":913},"2025-12-30",2370700,{"date":1179,"open":954,"high":1028,"low":915,"close":993,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":993},"2025-12-29",-0.56,-24.45,6144400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":394,"percent_change":914,"volume":1189,"transactions":9,"vwap":1188},"2025-12-26",2.27,2.31,2.21,2.29,544400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":423,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2025-12-24",2.16,2.37,2.25,4.65,712200,{"date":1198,"open":353,"high":353,"low":1199,"close":1200,"change":320,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2025-12-23",2.11,2.15,-4.44,2199600,{"date":1204,"open":1186,"high":1205,"low":1206,"close":1194,"change":229,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1194},"2025-12-22",2.36,2.23,-1.32,1534600,{"date":1210,"open":373,"high":1211,"low":353,"close":1212,"change":414,"percent_change":1129,"volume":1213,"transactions":9,"vwap":1212},"2025-12-19",2.42,2.28,2232000,{"date":1215,"open":867,"high":1216,"low":1188,"close":1193,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1193},"2025-12-18",2.63,-0.23,-8.85,2196000,{"date":1221,"open":1186,"high":26,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2025-12-17",2.3,2.6,0.28,12.07,4554400,{"date":1228,"open":1212,"high":1229,"low":1230,"close":1231,"change":277,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2025-12-16",2.34,2.2,2.32,2.65,1310000,{"date":1235,"open":1236,"high":1193,"low":1033,"close":353,"change":169,"percent_change":1237,"volume":1238,"transactions":9,"vwap":353},"2025-12-15",2.07,9.71,2789800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":298,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-12-12",2.13,2.17,2.05,2.06,-3.29,745300,{"date":1248,"open":1242,"high":1249,"low":1241,"close":1241,"change":236,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1241},"2025-12-11",2.22,-1.84,903500,{"date":1253,"open":98,"high":1185,"low":1241,"close":1242,"change":21,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1242},"2025-12-10",-0.46,1227100,{"date":1257,"open":1258,"high":1258,"low":1236,"close":98,"change":133,"percent_change":657,"volume":1259,"transactions":9,"vwap":98},"2025-12-09",2.24,1683300,{"date":1261,"open":1262,"high":1242,"low":1236,"close":1263,"change":677,"percent_change":567,"volume":1138,"transactions":9,"vwap":1263},"2025-12-08",2.08,2.09,{"date":1265,"open":1266,"high":1262,"low":1267,"close":1236,"change":254,"percent_change":271,"volume":1268,"transactions":9,"vwap":1236},"2025-12-05",2.02,1.99,1000100,{"date":1270,"open":1271,"high":1244,"low":1272,"close":1266,"change":263,"percent_change":263,"volume":1273,"transactions":9,"vwap":1266},"2025-12-04",2.01,1.96,679800,{"date":1275,"open":1276,"high":1277,"low":954,"close":1266,"change":423,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1266},"2025-12-03",1.91,2.04,5.21,802000,{"date":1281,"open":1282,"high":1282,"low":1172,"close":1283,"change":263,"percent_change":263,"volume":1284,"transactions":9,"vwap":1283},"2025-12-02",1.93,1.92,1447700,{"date":1286,"open":1244,"high":520,"low":1276,"close":1283,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1283},"2025-12-01",-0.14,-6.8,1061400,{"date":1291,"open":1292,"high":1236,"low":1293,"close":1244,"change":423,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1244},"2025-11-28",2,1.97,5.1,594500,{"date":1297,"open":678,"high":1267,"low":678,"close":1272,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1272},"2025-11-26",0.15,8.29,1332300,{"date":1302,"open":678,"high":1039,"low":913,"close":1020,"change":263,"percent_change":263,"volume":1303,"transactions":9,"vwap":1020},"2025-11-25",623400,{"date":1305,"open":811,"high":682,"low":914,"close":1020,"change":254,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1020},"2025-11-24",2.84,932500,{"date":1309,"open":993,"high":811,"low":915,"close":913,"change":270,"percent_change":993,"volume":1310,"transactions":9,"vwap":913},"2025-11-21",754700,{"date":1312,"open":682,"high":1313,"low":915,"close":993,"change":189,"percent_change":1314,"volume":1315,"transactions":9,"vwap":993},"2025-11-20",1.88,-2.81,830900,{"date":1317,"open":954,"high":1276,"low":980,"close":914,"change":1080,"percent_change":1318,"volume":1319,"transactions":9,"vwap":914},"2025-11-19",-5.82,1573700,{"date":1321,"open":1322,"high":1267,"low":1034,"close":1034,"change":414,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1034},"2025-11-18",1.98,-4.55,1217100,{"date":1326,"open":1262,"high":1199,"low":1272,"close":1322,"change":298,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1322},"2025-11-17",-3.41,1233900,{"date":1330,"open":1322,"high":520,"low":1331,"close":1243,"change":423,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1243},"2025-11-14",1.95,5.13,1487600,{"date":1335,"open":1293,"high":1266,"low":1282,"close":1331,"change":21,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1331},"2025-11-13",-0.51,951300,{"date":1339,"open":1266,"high":1236,"low":1331,"close":1272,"change":236,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1272},"2025-11-12",-2,942300,{"date":1343,"open":1292,"high":1243,"low":954,"close":1292,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1292},"2025-11-11",-0.15,-6.98,3408700,{"date":1348,"open":1242,"high":1206,"low":84,"close":1200,"change":270,"percent_change":329,"volume":1349,"transactions":9,"vwap":1200},"2025-11-10",1269000,{"date":1351,"open":1230,"high":1249,"low":1033,"close":84,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":84},"2025-11-07",-0.13,-5.78,1761500,{"date":1356,"open":1212,"high":1231,"low":1187,"close":1194,"change":236,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1194},"2025-11-06",-1.75,941700,{"date":1360,"open":1211,"high":1361,"low":1185,"close":1188,"change":1287,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1188},"2025-11-05",2.44,-5.76,1912500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":298,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1366},"2025-11-04",2.43,2.58,2.41,-2.8,2074900,{"date":1372,"open":1373,"high":1137,"low":1188,"close":1137,"change":1298,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1137},"2025-11-03",2.35,6.38,2273600,{"date":1377,"open":1378,"high":1211,"low":1186,"close":1373,"change":21,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1373},"2025-10-31",2.4,-0.42,542700,{"date":1382,"open":1052,"high":1383,"low":1205,"close":1205,"change":298,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1205},"2025-10-30",2.47,-2.88,801500,{"date":1387,"open":867,"high":1388,"low":1211,"close":1366,"change":1344,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1366},"2025-10-29",2.68,-5.81,1204800,{"date":1392,"open":1137,"high":1393,"low":1361,"close":1367,"change":133,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1367},"2025-10-28",2.67,3.61,1599000,{"date":1397,"open":1398,"high":1399,"low":1383,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-10-27",2.56,2.66,2.49,0.16,6.87,2168200,{"date":1405,"open":1212,"high":1229,"low":1185,"close":1406,"change":875,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-10-24",2.33,3.56,628000,{"date":1410,"open":1206,"high":1186,"low":1187,"close":1194,"change":270,"percent_change":336,"volume":1411,"transactions":9,"vwap":1194},"2025-10-23",495800,{"date":1413,"open":1222,"high":1186,"low":1249,"close":1249,"change":1080,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1249},"2025-10-22",-4.72,1250100,{"date":1417,"open":1383,"high":1400,"low":1231,"close":1406,"change":1287,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1406},"2025-10-21",-5.67,1631800,{"date":1421,"open":1378,"high":271,"low":373,"close":1383,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1383},"2025-10-20",0.12,5.11,519300,{"date":1426,"open":1211,"high":1361,"low":1373,"close":1373,"change":1080,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1373},"2025-10-17",-4.47,709600,{"date":1430,"open":1367,"high":1216,"low":1368,"close":1431,"change":781,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-10-16",2.46,-3.15,842600,{"date":1435,"open":1400,"high":1367,"low":1052,"close":1436,"change":423,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-15",2.54,4.1,731500,{"date":1440,"open":1368,"high":1431,"low":1193,"close":1361,"change":229,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1361},"2025-10-14",-1.21,782700,{"date":1444,"open":867,"high":1216,"low":1378,"close":1383,"change":320,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1383},"2025-10-13",-3.89,886000,{"date":1448,"open":1449,"high":1399,"low":1450,"close":1451,"change":781,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-10-10",2.62,2.53,2.57,-3.02,1065200,{"date":1455,"open":1223,"high":1232,"low":665,"close":1232,"change":133,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1232},"2025-10-09",3.52,919100,{"date":1459,"open":373,"high":1388,"low":1205,"close":1398,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1398},"2025-10-08",0.17,7.11,2398900,{"date":1464,"open":1368,"high":1361,"low":1212,"close":1465,"change":291,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-10-07",2.39,-0.83,1014400,{"date":1469,"open":1366,"high":1367,"low":1368,"close":1368,"change":291,"percent_change":198,"volume":1470,"transactions":9,"vwap":1368},"2025-10-06",977600,{"date":1472,"open":271,"high":1436,"low":373,"close":1366,"change":229,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1366},"2025-10-03",-1.22,778500,{"date":1476,"open":1378,"high":1137,"low":1378,"close":1431,"change":133,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1431},"2025-10-02",3.8,672300,{"date":1480,"open":1229,"high":1137,"low":1229,"close":1193,"change":270,"percent_change":261,"volume":1481,"transactions":9,"vwap":1193},"2025-10-01",869800,{"date":1483,"open":1361,"high":1361,"low":1212,"close":1229,"change":320,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1229},"2025-09-30",-4.1,897000,{"date":1487,"open":1137,"high":1436,"low":1368,"close":1361,"change":236,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1361},"2025-09-29",-1.61,638100,{"date":1491,"open":1361,"high":1400,"low":373,"close":271,"change":254,"percent_change":1244,"volume":1492,"transactions":9,"vwap":271},"2025-09-26",617200,{"date":1494,"open":271,"high":1137,"low":1465,"close":1366,"change":414,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1366},"2025-09-25",-3.57,562200,{"date":1498,"open":1366,"high":665,"low":1465,"close":665,"change":207,"percent_change":1499,"volume":1500,"transactions":9,"vwap":665},"2025-09-24",4.56,879800,{"date":1502,"open":1400,"high":1503,"low":1193,"close":1368,"change":781,"percent_change":1114,"volume":1504,"transactions":9,"vwap":1368},"2025-09-23",2.51,855500,{"date":1506,"open":1231,"high":1137,"low":1212,"close":1400,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1400},"2025-09-22",0.19,8.26,846200,{"date":1511,"open":1231,"high":1229,"low":353,"close":1222,"change":21,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1222},"2025-09-19",-0.43,1300500,{"date":1515,"open":1516,"high":1378,"low":1516,"close":1186,"change":817,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1186},"2025-09-18",2.19,5.96,1594100,{"date":1520,"open":1231,"high":1231,"low":1192,"close":98,"change":320,"percent_change":1521,"volume":1522,"transactions":9,"vwap":98},"2025-09-17",-4.39,1409600,{"date":1524,"open":1212,"high":1406,"low":353,"close":1212,"change":263,"percent_change":263,"volume":1525,"transactions":9,"vwap":1212},"2025-09-16",698800,{"date":1527,"open":373,"high":1211,"low":353,"close":1212,"change":320,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1212},"2025-09-15",-4.2,1628700,{"date":1531,"open":1399,"high":1393,"low":373,"close":373,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":373},"2025-09-12",-0.27,-10.19,2473600,{"date":1536,"open":1537,"high":1538,"low":1223,"close":1232,"change":387,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1232},"2025-09-11",2.64,2.82,0.38,1511700,{"date":1542,"open":1543,"high":1538,"low":1537,"close":1537,"change":1080,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1537},"2025-09-10",2.74,-4,1232100,{"date":1547,"open":1548,"high":179,"low":1393,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-09-09",2.89,2.75,-0.12,-4.18,2391900,{"date":1554,"open":1538,"high":1555,"low":1556,"close":1557,"change":875,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1557},"2025-09-08",2.97,2.78,2.87,2210700,{"date":1560,"open":1561,"high":1562,"low":1399,"close":1563,"change":394,"percent_change":318,"volume":1564,"transactions":9,"vwap":1563},"2025-09-05",2.76,2.86,2.79,1663100,{"date":1566,"open":1549,"high":1563,"low":1567,"close":1549,"change":394,"percent_change":1110,"volume":1568,"transactions":9,"vwap":1549},"2025-09-04",2.61,1743700,{"date":1570,"open":1451,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-09-03",2.77,2.55,2.71,0.14,5.45,2864700,{"date":1578,"open":1373,"high":1223,"low":1229,"close":1451,"change":169,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1451},"2025-09-02",8.44,3188200,{"date":1582,"open":1431,"high":1383,"low":1406,"close":1193,"change":414,"percent_change":1133,"volume":1583,"transactions":9,"vwap":1193},"2025-08-29",1202300,{"date":1585,"open":1137,"high":1503,"low":1229,"close":1431,"change":263,"percent_change":263,"volume":1586,"transactions":9,"vwap":1431},"2025-08-28",2940900,{"date":1588,"open":1277,"high":1503,"low":1033,"close":1431,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1431},"2025-08-27",0.42,20.59,7052400,{"date":1593,"open":1267,"high":1243,"low":1331,"close":1277,"change":133,"percent_change":1040,"volume":1594,"transactions":9,"vwap":1277},"2025-08-26",1591100,{"date":1596,"open":1272,"high":1267,"low":1276,"close":1331,"change":21,"percent_change":1336,"volume":1597,"transactions":9,"vwap":1331},"2025-08-25",1291700,{"date":1599,"open":1282,"high":1244,"low":954,"close":1272,"change":254,"percent_change":1449,"volume":1600,"transactions":9,"vwap":1272},"2025-08-22",2281900,{"date":1602,"open":1039,"high":1282,"low":1020,"close":1276,"change":277,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1276},"2025-08-21",3.24,1120600,{"date":1606,"open":1282,"high":1028,"low":694,"close":682,"change":414,"percent_change":1607,"volume":1608,"transactions":9,"vwap":682},"2025-08-20",-4.64,1091900,{"date":1610,"open":954,"high":1028,"low":1039,"close":1028,"change":394,"percent_change":1199,"volume":1611,"transactions":9,"vwap":1028},"2025-08-19",1948200,{"date":1613,"open":954,"high":1331,"low":811,"close":954,"change":394,"percent_change":1200,"volume":1614,"transactions":9,"vwap":954},"2025-08-18",2251900,{"date":1616,"open":735,"high":1262,"low":735,"close":1172,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1172},"2025-08-15",0.24,14.81,11671700,{"date":1621,"open":920,"high":919,"low":938,"close":933,"change":781,"percent_change":1622,"volume":1623,"transactions":9,"vwap":933},"2025-08-14",-4.71,1088500,{"date":1625,"open":766,"high":993,"low":1110,"close":975,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":975},"2025-08-13",0.21,14.09,4635900,{"date":1630,"open":812,"high":1106,"low":345,"close":791,"change":254,"percent_change":1631,"volume":1632,"transactions":9,"vwap":791},"2025-08-12",3.47,1275400,{"date":1634,"open":317,"high":799,"low":317,"close":345,"change":270,"percent_change":1241,"volume":1635,"transactions":9,"vwap":345},"2025-08-11",775700,{"date":1637,"open":329,"high":327,"low":790,"close":317,"change":229,"percent_change":1638,"volume":1639,"transactions":9,"vwap":317},"2025-08-08",-2.08,396600,{"date":1641,"open":799,"high":791,"low":329,"close":345,"change":291,"percent_change":1642,"volume":1643,"transactions":9,"vwap":345},"2025-08-07",-1.37,697200,{"date":1645,"open":791,"high":791,"low":345,"close":812,"change":291,"percent_change":1646,"volume":1647,"transactions":9,"vwap":812},"2025-08-06",-1.35,550300,{"date":1649,"open":1110,"high":1098,"low":812,"close":1110,"change":387,"percent_change":539,"volume":1650,"transactions":9,"vwap":1110},"2025-08-05",895700,{"date":1652,"open":329,"high":1110,"low":790,"close":799,"change":394,"percent_change":1653,"volume":1654,"transactions":9,"vwap":799},"2025-08-04",2.8,863200,{"date":1656,"open":806,"high":318,"low":336,"close":327,"change":387,"percent_change":1657,"volume":1658,"transactions":9,"vwap":327},"2025-08-01",0.7,943000,{"date":1660,"open":318,"high":812,"low":317,"close":329,"change":291,"percent_change":1661,"volume":1662,"transactions":9,"vwap":329},"2025-07-31",-1.39,783700,{"date":1664,"open":812,"high":791,"low":329,"close":345,"change":387,"percent_change":1657,"volume":1665,"transactions":9,"vwap":345},"2025-07-30",838800,{"date":1667,"open":799,"high":766,"low":317,"close":327,"change":189,"percent_change":1668,"volume":1669,"transactions":9,"vwap":327},"2025-07-29",-3.38,1344700,{"date":1671,"open":1110,"high":927,"low":799,"close":1110,"change":387,"percent_change":539,"volume":1672,"transactions":9,"vwap":1110},"2025-07-28",1886600,{"date":1674,"open":766,"high":1106,"low":812,"close":799,"change":236,"percent_change":690,"volume":1675,"transactions":9,"vwap":799},"2025-07-25",723300,{"date":1677,"open":927,"high":949,"low":1110,"close":1106,"change":189,"percent_change":1114,"volume":1678,"transactions":9,"vwap":1106},"2025-07-24",1254800,{"date":1680,"open":318,"high":962,"low":318,"close":927,"change":207,"percent_change":1681,"volume":1682,"transactions":9,"vwap":927},"2025-07-23",7.59,3289700,{"date":1684,"open":329,"high":812,"low":317,"close":318,"change":270,"percent_change":1199,"volume":1685,"transactions":9,"vwap":318},"2025-07-22",1323100,{"date":1687,"open":345,"high":1110,"low":317,"close":329,"change":270,"percent_change":1192,"volume":1688,"transactions":9,"vwap":329},"2025-07-21",1711800,{"date":1690,"open":347,"high":345,"low":347,"close":806,"change":677,"percent_change":812,"volume":1691,"transactions":9,"vwap":806},"2025-07-18",1889900,{"date":1693,"open":310,"high":790,"low":310,"close":344,"change":270,"percent_change":1258,"volume":1694,"transactions":9,"vwap":344},"2025-07-17",1868400,{"date":1696,"open":319,"high":336,"low":138,"close":310,"change":270,"percent_change":1188,"volume":1697,"transactions":9,"vwap":310},"2025-07-16",1365600,{"date":1699,"open":344,"high":328,"low":243,"close":138,"change":189,"percent_change":1700,"volume":1701,"transactions":9,"vwap":138},"2025-07-15",-3.68,2724800,{"date":1703,"open":336,"high":328,"low":138,"close":347,"change":263,"percent_change":263,"volume":1704,"transactions":9,"vwap":347},"2025-07-14",2529300,{"date":1706,"open":344,"high":790,"low":310,"close":347,"change":229,"percent_change":1707,"volume":1708,"transactions":9,"vwap":347},"2025-07-11",-2.16,1788900,{"date":1710,"open":799,"high":799,"low":328,"close":806,"change":216,"percent_change":1711,"volume":1712,"transactions":9,"vwap":806},"2025-07-10",-4.14,2605500,{"date":1714,"open":347,"high":812,"low":336,"close":318,"change":207,"percent_change":1715,"volume":1716,"transactions":9,"vwap":318},"2025-07-09",8.21,5286600,{"date":1718,"open":347,"high":328,"low":319,"close":310,"change":387,"percent_change":1719,"volume":1720,"transactions":9,"vwap":310},"2025-07-08",0.75,2676500,{"date":1722,"open":318,"high":318,"low":243,"close":359,"change":263,"percent_change":263,"volume":1723,"transactions":9,"vwap":359},"2025-07-07",9379800,{"date":1725,"open":1106,"high":932,"low":243,"close":359,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":359},"2025-07-03",-0.81,-37.85,21094900,{"date":1730,"open":1266,"high":1194,"low":1322,"close":1731,"change":423,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-07-02",2.14,4.9,1923300,{"date":1735,"open":1266,"high":1200,"low":1282,"close":1277,"change":263,"percent_change":263,"volume":1736,"transactions":9,"vwap":1277},"2025-07-01",853400,{"date":1738,"open":1200,"high":98,"low":1266,"close":1277,"change":298,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1277},"2025-06-30",-3.32,912400,{"date":1742,"open":1194,"high":1185,"low":1266,"close":1199,"change":1287,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1199},"2025-06-27",-6.22,4786600,{"date":1746,"open":1516,"high":1222,"low":1516,"close":1194,"change":394,"percent_change":1020,"volume":1747,"transactions":9,"vwap":1194},"2025-06-26",821600,{"date":1749,"open":1243,"high":1249,"low":1033,"close":1187,"change":1298,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1187},"2025-06-25",7.28,772500,{"date":1753,"open":1272,"high":1262,"low":1272,"close":1244,"change":817,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1244},"2025-06-24",6.74,543000,{"date":1757,"open":1331,"high":1272,"low":1172,"close":1282,"change":229,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1282},"2025-06-23",-1.53,551300,{"date":1761,"open":1293,"high":1293,"low":1313,"close":1272,"change":387,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1272},"2025-06-20",0.51,773500,{"date":1765,"open":954,"high":1266,"low":1034,"close":1331,"change":254,"percent_change":1216,"volume":1766,"transactions":9,"vwap":1331},"2025-06-18",561600,{"date":1768,"open":1322,"high":1266,"low":1034,"close":954,"change":320,"percent_change":1769,"volume":1770,"transactions":9,"vwap":954},"2025-06-17",-5,479400,{"date":1772,"open":1277,"high":1277,"low":1331,"close":1292,"change":263,"percent_change":263,"volume":1773,"transactions":9,"vwap":1292},"2025-06-16",374100,{"date":1775,"open":1243,"high":1199,"low":1267,"close":1292,"change":781,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1292},"2025-06-13",-3.85,617300,{"date":1779,"open":84,"high":1200,"low":1277,"close":1262,"change":236,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1262},"2025-06-12",-1.89,733400,{"date":1783,"open":1185,"high":1185,"low":1199,"close":84,"change":1352,"percent_change":1353,"volume":1784,"transactions":9,"vwap":84},"2025-06-11",829200,{"date":1786,"open":1249,"high":1229,"low":1200,"close":1194,"change":270,"percent_change":336,"volume":1787,"transactions":9,"vwap":1194},"2025-06-10",960500,{"date":1789,"open":1406,"high":1406,"low":98,"close":1249,"change":189,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1249},"2025-06-09",-2.2,775500,{"date":1793,"open":1200,"high":1406,"low":1731,"close":1185,"change":1298,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1185},"2025-06-06",7.08,1166800,{"date":1797,"open":98,"high":98,"low":1263,"close":84,"change":189,"percent_change":1798,"volume":1799,"transactions":9,"vwap":84},"2025-06-05",-2.3,687200,{"date":1801,"open":84,"high":1230,"low":520,"close":1242,"change":254,"percent_change":1205,"volume":1802,"transactions":9,"vwap":1242},"2025-06-04",728800,{"date":1804,"open":84,"high":1242,"low":1033,"close":84,"change":677,"percent_change":889,"volume":1805,"transactions":9,"vwap":84},"2025-06-03",592200,{"date":1807,"open":1033,"high":1200,"low":1292,"close":520,"change":423,"percent_change":1808,"volume":1809,"transactions":9,"vwap":520},"2025-06-02",5,694700,{"date":1811,"open":84,"high":84,"low":1292,"close":1292,"change":1352,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1292},"2025-05-30",-6.1,467000,{"date":1815,"open":1033,"high":1185,"low":1271,"close":1241,"change":817,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1241},"2025-05-29",6.5,1249900,{"date":1819,"open":1292,"high":1277,"low":1322,"close":1292,"change":263,"percent_change":263,"volume":1021,"transactions":9,"vwap":1292},"2025-05-28",{"date":1821,"open":1292,"high":1277,"low":1272,"close":1292,"change":270,"percent_change":1098,"volume":1822,"transactions":9,"vwap":1292},"2025-05-27",455100,{"date":1824,"open":1322,"high":1267,"low":1283,"close":1293,"change":189,"percent_change":230,"volume":1825,"transactions":9,"vwap":1293},"2025-05-23",439700,{"date":1827,"open":1331,"high":1244,"low":1282,"close":1266,"change":394,"percent_change":1266,"volume":1828,"transactions":9,"vwap":1266},"2025-05-22",525400,{"date":1830,"open":84,"high":84,"low":1282,"close":1322,"change":1344,"percent_change":321,"volume":1831,"transactions":9,"vwap":1322},"2025-05-21",706700,{"date":1833,"open":1262,"high":1241,"low":1266,"close":1241,"change":277,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1241},"2025-05-20",2.9,698200,{"date":1837,"open":1277,"high":1263,"low":1292,"close":1236,"change":677,"percent_change":573,"volume":1838,"transactions":9,"vwap":1236},"2025-05-19",494600,{"date":1840,"open":1028,"high":1244,"low":1028,"close":1243,"change":423,"percent_change":1332,"volume":1841,"transactions":9,"vwap":1243},"2025-05-16",705400,{"date":1843,"open":1034,"high":1322,"low":1172,"close":1331,"change":337,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1331},"2025-05-15",3.72,411100,{"date":1847,"open":1283,"high":1292,"low":914,"close":1313,"change":236,"percent_change":1638,"volume":1848,"transactions":9,"vwap":1313},"2025-05-14",835100,{"date":1850,"open":1293,"high":1293,"low":1172,"close":1283,"change":291,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1283},"2025-05-13",-1.03,601100,{"date":1854,"open":682,"high":1331,"low":1039,"close":1028,"change":1574,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1028},"2025-05-12",7.78,606600,{"date":1858,"open":880,"high":1313,"low":980,"close":694,"change":291,"percent_change":1859,"volume":1860,"transactions":9,"vwap":694},"2025-05-09",-1.1,427900,{"date":1862,"open":811,"high":682,"low":915,"close":678,"change":277,"percent_change":1863,"volume":1864,"transactions":9,"vwap":678},"2025-05-08",3.41,424400,{"date":1866,"open":984,"high":913,"low":926,"close":913,"change":254,"percent_change":542,"volume":1867,"transactions":9,"vwap":913},"2025-05-07",453800,{"date":1869,"open":682,"high":1313,"low":975,"close":984,"change":1344,"percent_change":1870,"volume":1871,"transactions":9,"vwap":984},"2025-05-06",-8.06,566700,{"date":1873,"open":1283,"high":1028,"low":682,"close":1172,"change":216,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1172},"2025-05-05",-3.12,242200,{"date":1877,"open":1276,"high":1028,"low":1034,"close":1283,"change":270,"percent_change":953,"volume":1878,"transactions":9,"vwap":1283},"2025-05-02",433700,{"date":1880,"open":1028,"high":1028,"low":678,"close":1034,"change":189,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1034},"2025-05-01",-2.58,777400,{"date":1884,"open":727,"high":1331,"low":1039,"close":1028,"change":270,"percent_change":949,"volume":1885,"transactions":9,"vwap":1028},"2025-04-30",513100,{"date":1887,"open":1034,"high":1028,"low":682,"close":1276,"change":677,"percent_change":601,"volume":1888,"transactions":9,"vwap":1276},"2025-04-29",219800,{"date":1890,"open":1172,"high":1283,"low":1020,"close":1034,"change":677,"percent_change":437,"volume":1891,"transactions":9,"vwap":1034},"2025-04-28",367000,{"date":1893,"open":954,"high":1282,"low":1039,"close":727,"change":189,"percent_change":1894,"volume":1895,"transactions":9,"vwap":727},"2025-04-25",-2.6,263000,{"date":1897,"open":1172,"high":1282,"low":1172,"close":1283,"change":254,"percent_change":1393,"volume":1898,"transactions":9,"vwap":1283},"2025-04-24",414700,{"date":183,"open":1276,"high":1028,"low":1039,"close":727,"change":236,"percent_change":1900,"volume":1766,"transactions":9,"vwap":727},-2.09]