[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOVA":3,"homepage-market-summary":31,"stock-historical-IOVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IOVA","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},"Iovance Biotherapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Iovance Biotherapeutics Inc is a clinical-stage biopharmaceutical company, pioneering a transformational approach to treating cancer by harnessing the human immune system's ability to recognize and destroy diverse cancer cells using therapies personalized for each patient. The company is preparing for potential U.S. regulatory approvals and commercialization of the first autologous T-cell therapy to address a solid tumor cancer. It operates in one segment, focusing on innovating, developing, and commercializing therapies using its autologous TIL cell therapies for patients with solid tumor cancers. Geographically, the company operates in United States and Rest of the World.","975","San Carlos, CA",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},14.15,14.03,14.405,13.71,14.215,-0.065,-0.46,11695384.344632,66824,14.1204,15.3,1.76,15526337.844963115,91.5,4015,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.64,15496069,5656065099.085742,343.57,"2025-04-23",[184,185,195,206,217,226,237,247,258,268,278,285,295,305,316,327,337,348,359,369,379,389,399,409,420,430,440,450,458,468,478,488,497,508,519,530,539,549,558,567,578,589,599,609,619,629,639,650,661,671,681,690,701,712,721,729,735,743,751,758,767,774,781,787,793,799,805,810,816,822,828,832,837,842,848,853,859,865,871,877,882,887,893,898,904,911,916,921,925,929,934,940,943,949,954,960,968,976,982,988,995,999,1004,1009,1015,1018,1021,1026,1033,1041,1047,1053,1057,1062,1067,1074,1078,1082,1086,1091,1096,1100,1104,1109,1115,1119,1125,1130,1134,1139,1144,1148,1153,1156,1160,1164,1168,1172,1176,1180,1184,1188,1192,1196,1202,1208,1215,1221,1226,1230,1234,1239,1242,1246,1250,1256,1263,1268,1273,1278,1285,1290,1296,1302,1307,1312,1317,1324,1331,1336,1340,1344,1350,1354,1360,1365,1371,1376,1381,1386,1390,1397,1403,1408,1412,1416,1420,1427,1430,1433,1439,1443,1448,1454,1458,1463,1467,1472,1475,1480,1484,1490,1496,1502,1506,1511,1515,1519,1522,1525,1529,1534,1538,1542,1545,1549,1555,1559,1563,1567,1571,1575,1578,1582,1586,1590,1594,1598,1603,1609,1616,1620,1624,1630,1634,1639,1642,1645,1648,1652,1656,1660,1664,1667,1671,1675,1679,1684,1688,1691,1696,1700,1703,1706,1710,1714,1718,1722,1726,1729,1733,1737,1742,1746,1750,1753,1756,1760,1764,1768,1772,1776,1781,1784,1788,1792,1795,1799,1803,1807,1811,1815,1818,1821,1824,1828,1831,1834,1837,1842,1846,1852,1855,1859,1864,1868,1871,1875,1880,1884,1890,1895,1901,1906,1911,1915,1919,1923,1928,1934,1938,1942,1946,1951,1955,1959,1965,1969,1975,1978,1983,1987,1991,1995,1999,2003,2006,2010,2014,2017,2021,2025,2029,2033,2037,2041,2044,2048,2051,2055,2059,2062,2066,2070,2074,2077,2080,2084,2088,2091,2095,2099,2103,2108,2113,2118,2125,2128,2132,2137,2140,2144,2147,2150,2155],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",14.45,14.75,13.95,-0.015,-0.11,11922401.498678,68289,14.2473,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",14.755,15.03,14.19,14.23,-0.59,-3.98,15967862.594628,85220,14.4764,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",14.65,15.11,14.1,14.82,0.37,2.56,29341686.648143,127432,14.7516,{"date":218,"open":219,"high":26,"low":220,"close":187,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",12.79,12.78,3.46,31.48,78165836.603342,318252,14.234,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",10.88,11.165,10.68,10.99,-0.01,-0.09,12233229.105618,45692,10.9657,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":168,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",10.9,11.13,10.69,11,1.85,12633884.426149,49943,10.971,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",10.4,10.83,10.15,10.8,0.61,5.99,11926876.684495,55913,10.5583,{"date":259,"open":241,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",10.845,10.12,10.19,-0.45,-4.23,15917341.957757,65035,10.3723,{"date":269,"open":270,"high":252,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",10.175,10.03,10.64,0.45,4.42,16058202.945924,61736,10.52,{"date":279,"open":280,"high":272,"low":271,"close":262,"change":281,"percent_change":201,"volume":282,"transactions":283,"vwap":284},"2026-09-21",10.43,-0.06,13129488.019575,59024,10.2665,{"date":286,"open":261,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",10.27,9.83,10.25,0.23,2.3,22879704.700626,66036,10.1422,{"date":296,"open":289,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",10.98,9.985,10.02,0.15,1.52,24203890.084738,83787,10.4158,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",9.45,9.925,9.435,9.87,0.51,5.45,19693852.848988,68286,9.7294,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",9.21,9.38,8.98,9.36,0.1,1.08,11039998.401718,48353,9.2075,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":39,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",8.56,9.41,8.54,9.26,7.67,15871892.842246,53063,9.1245,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",8.25,8.695,8.075,8.6,0.46,5.65,12388624.290258,55996,8.4393,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",8.32,8.4199,8.04,8.14,-0.29,-3.44,10570381.01057,34442,8.1612,{"date":360,"open":361,"high":362,"low":350,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",8.655,8.73,8.43,-0.27,-3.1,11938869.548297,39844,8.5191,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":233,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",8.69,8.91,8.48,8.7,-1.02,9543182.732737,35461,8.7186,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":132,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",8.74,8.9,8.635,8.79,1.03,8079575.514651,36097,8.7671,{"date":390,"open":391,"high":392,"low":393,"close":374,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",8.65,8.7897,8.55,0.08,0.93,14637233.451861,43915,8.6787,{"date":400,"open":401,"high":371,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",8.31,8.295,8.62,0.34,4.11,12290612.368163,49559,8.527,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",8.02,8.29,7.97,8.28,0.11,1.35,6760744.52749,30151,8.143,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",7.945,8.17,7.66,0.16,2,12127055.145,43522,7.9635,{"date":431,"open":432,"high":433,"low":413,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",8.2,8.35,8.01,-0.25,-3.03,7693530.87697,27795,8.0542,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":54,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",8.08,8.3186,7.95,8.26,2.23,7437094.28318,31052,8.1989,{"date":451,"open":452,"high":393,"low":411,"close":442,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",8.34,-0.36,-4.27,10102348.668402,41654,8.2343,{"date":459,"open":460,"high":373,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",8.16,8.0307,8.44,0.38,4.71,11907843.594635,40544,8.3692,{"date":469,"open":442,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",8.36,7.79,8.06,-0.23,-2.77,15731204.162453,53664,8.0791,{"date":479,"open":480,"high":481,"low":482,"close":412,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",9.08,9.3,8.145,-0.7,-7.79,27808868.477506,98216,8.5622,{"date":489,"open":490,"high":321,"low":491,"close":492,"change":175,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",8.07,7.96,8.99,12.52,43192417.379801,140109,8.7525,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",7.2,8.055,7.19,7.99,0.96,13.66,24015985.726743,72510,7.6953,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",7,7.31,6.931,7.03,-0.07,-0.99,10473273.152625,35220,7.0808,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",6.84,7.2499,6.7031,7.1,0.12,1.72,14758414.544828,52435,7.0289,{"date":531,"open":532,"high":510,"low":533,"close":534,"change":343,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",6.52,6.36,6.98,7.06,17257597.457927,61175,6.6604,{"date":540,"open":541,"high":542,"low":543,"close":532,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",6.74,6.81,6.424,-0.22,-3.26,15592759.200734,52744,6.5556,{"date":550,"open":551,"high":541,"low":552,"close":541,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",6.49,6.39,0.25,3.85,13320315.241044,62437,6.581,{"date":559,"open":560,"high":561,"low":562,"close":551,"change":132,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",6.48,6.525,6.18,1.41,10297603.809093,55906,6.4075,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",6.31,6.61,6.16,6.4,0.06,0.95,17248992.252581,76946,6.4233,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",6.57,6.92,5.88,6.34,0.17,2.76,30838970.678945,113277,6.2446,{"date":590,"open":591,"high":552,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",5.95,5.63,6.17,1.83,42.17,72948602.629513,225198,6.009,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":22,"volume":606,"transactions":607,"vwap":608},"2026-08-05",4.45,4.55,4.29,4.34,-0.02,15549127.797244,51270,4.4145,{"date":610,"open":611,"high":612,"low":603,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",4.39,4.48,4.36,0.045,1.04,10634396.785571,38205,4.396,{"date":620,"open":621,"high":613,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",4.1,3.96,4.315,0.245,6.02,13001696.644884,43971,4.2533,{"date":630,"open":631,"high":602,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",4.43,4.02,4.07,-0.62,-13.22,19801516.436075,56669,4.1771,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",4.53,4.8399,4.51,4.69,0.13,2.85,13109478.330059,33989,4.7414,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",4.73,4.78,4.495,4.56,-0.14,-2.98,10752972.56158,30393,4.5913,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",4.98,4.64,4.7,-0.2,-4.08,13420733.372548,39137,4.742,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":233,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",5.02,5.16,4.855,4.9,-1.8,13199914.18946,43012,4.971,{"date":682,"open":683,"high":684,"low":81,"close":685,"change":656,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",5.125,5.15,4.99,-2.73,9399224.905617,33078,5.035,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",5.03,5.275,5,5.13,-0.04,-0.77,9714915.011314,35303,5.1461,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",5.5,5.64,5.1,5.17,-0.31,-5.66,14160811.248179,42565,5.2293,{"date":713,"open":714,"high":715,"low":673,"close":716,"change":343,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",5.07,5.53,5.48,9.16,20354160.691412,54737,5.3115,{"date":722,"open":692,"high":695,"low":723,"close":673,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",4.8,0.02,0.4,16361516.678535,45785,4.9677,{"date":730,"open":731,"high":714,"low":732,"close":694,"change":404,"percent_change":733,"volume":734,"transactions":9,"vwap":694},"2026-07-17",4.54,4.44,7.3,23322300,{"date":736,"open":737,"high":695,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",4.63,4.6,4.66,-0.08,-1.69,28210300,{"date":744,"open":745,"high":723,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",3.92,3.76,4.74,0.81,20.61,43697900,{"date":752,"open":753,"high":633,"low":754,"close":755,"change":191,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-14",4.06,3.9,3.93,-2.72,13351000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",4.16,4.17,4,4.04,-0.19,-4.49,13326200,{"date":768,"open":769,"high":601,"low":770,"close":771,"change":656,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",4.41,4.15,4.23,-3.2,9924800,{"date":775,"open":776,"high":641,"low":777,"close":778,"change":132,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",4.3,4.28,4.37,2.1,13730300,{"date":782,"open":783,"high":612,"low":784,"close":777,"change":514,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-07-08",4.33,4.19,-1.61,10335100,{"date":788,"open":789,"high":769,"low":633,"close":790,"change":425,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",4.25,4.35,3.82,11634900,{"date":794,"open":776,"high":731,"low":795,"close":784,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":784},"2026-07-06",4.18,-0.12,-2.78,12775700,{"date":800,"open":633,"high":801,"low":802,"close":803,"change":404,"percent_change":329,"volume":804,"transactions":9,"vwap":803},"2026-07-02",4.32,3.89,4.31,20522800,{"date":806,"open":760,"high":776,"low":554,"close":807,"change":764,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-01",3.97,-4.57,21395800,{"date":811,"open":771,"high":783,"low":812,"close":760,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":760},"2026-06-30",4.14,-0.05,-1.19,10252200,{"date":817,"open":783,"high":818,"low":761,"close":819,"change":696,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-29",4.46,4.21,-0.94,10660200,{"date":823,"open":824,"high":769,"low":825,"close":789,"change":826,"percent_change":574,"volume":827,"transactions":9,"vwap":789},"2026-06-26",4.22,4.13,0.04,23715900,{"date":829,"open":830,"high":604,"low":812,"close":819,"change":696,"percent_change":820,"volume":831,"transactions":9,"vwap":819},"2026-06-25",4.26,8998500,{"date":833,"open":602,"high":834,"low":824,"close":789,"change":764,"percent_change":835,"volume":836,"transactions":9,"vwap":789},"2026-06-24",4.76,-4.28,15619000,{"date":838,"open":762,"high":839,"low":840,"close":732,"change":463,"percent_change":321,"volume":841,"transactions":9,"vwap":732},"2026-06-23",4.52,3.99,17975900,{"date":843,"open":745,"high":844,"low":845,"close":753,"change":300,"percent_change":846,"volume":847,"transactions":9,"vwap":753},"2026-06-22",4.2,3.91,3.84,11624400,{"date":849,"open":807,"high":850,"low":554,"close":845,"change":605,"percent_change":851,"volume":852,"transactions":9,"vwap":845},"2026-06-18",4.05,-0.51,23714700,{"date":854,"open":855,"high":825,"low":856,"close":755,"change":415,"percent_change":857,"volume":858,"transactions":9,"vwap":755},"2026-06-17",3.88,3.81,2.88,11208000,{"date":860,"open":633,"high":825,"low":861,"close":791,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":791},"2026-06-16",3.8,-0.21,-5.21,9004000,{"date":866,"open":867,"high":770,"low":802,"close":868,"change":813,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-15",4.12,4.03,-1.23,12659300,{"date":872,"open":873,"high":771,"low":873,"close":874,"change":525,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",3.95,4.08,3.03,10967900,{"date":878,"open":879,"high":632,"low":880,"close":622,"change":54,"percent_change":834,"volume":881,"transactions":9,"vwap":622},"2026-06-11",3.78,3.7,11510900,{"date":883,"open":554,"high":753,"low":746,"close":879,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":879},"2026-06-10",-0.1,-2.58,8880500,{"date":888,"open":889,"high":825,"low":890,"close":855,"change":796,"percent_change":891,"volume":892,"transactions":9,"vwap":855},"2026-06-09",4.09,3.77,-3,11270600,{"date":894,"open":603,"high":790,"low":895,"close":762,"change":473,"percent_change":896,"volume":897,"transactions":9,"vwap":762},"2026-06-08",3.98,-5.44,11287500,{"date":899,"open":900,"high":655,"low":761,"close":771,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":771},"2026-06-05",4.5,-0.15,-3.42,19690900,{"date":905,"open":554,"high":906,"low":554,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",4.58,4.38,0.59,15.57,22604300,{"date":912,"open":621,"high":867,"low":890,"close":913,"change":707,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-03",3.79,-7.56,9667600,{"date":917,"open":845,"high":795,"low":754,"close":621,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":621},"2026-06-02",0.14,3.54,12715800,{"date":922,"open":405,"high":844,"low":754,"close":622,"change":656,"percent_change":923,"volume":924,"transactions":9,"vwap":622},"2026-06-01",-3.41,14459000,{"date":926,"open":784,"high":771,"low":855,"close":621,"change":666,"percent_change":927,"volume":928,"transactions":9,"vwap":621},"2026-05-29",-4.65,17279200,{"date":930,"open":907,"high":643,"low":931,"close":776,"change":514,"percent_change":932,"volume":933,"transactions":9,"vwap":776},"2026-05-28",4.27,-1.6,9266000,{"date":935,"open":874,"high":936,"low":763,"close":778,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":778},"2026-05-27",4.49,0.27,6.59,12819900,{"date":941,"open":874,"high":789,"low":873,"close":621,"change":232,"percent_change":89,"volume":942,"transactions":9,"vwap":621},"2026-05-26",14576900,{"date":944,"open":880,"high":844,"low":945,"close":405,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":405},"2026-05-22",3.69,0.41,11.08,23101100,{"date":950,"open":919,"high":951,"low":952,"close":880,"change":425,"percent_change":839,"volume":953,"transactions":9,"vwap":880},"2026-05-21",3.72,3.47,10607700,{"date":955,"open":956,"high":957,"low":956,"close":919,"change":394,"percent_change":958,"volume":959,"transactions":9,"vwap":919},"2026-05-20",3.48,3.65,2.31,8937100,{"date":961,"open":962,"high":963,"low":964,"close":221,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":221},"2026-05-19",3.38,3.5,3.28,0.07,2.06,8589400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":281,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-18",3.51,3.57,3.35,3.39,-1.74,10237100,{"date":977,"open":221,"high":963,"low":978,"close":979,"change":514,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-15",3.41,3.45,-1.99,7853200,{"date":983,"open":957,"high":984,"low":956,"close":985,"change":656,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-14",3.74,3.52,-3.83,12614600,{"date":989,"open":990,"high":991,"low":970,"close":992,"change":322,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-13",3.56,3.71,3.66,2.81,7883700,{"date":996,"open":984,"high":984,"low":970,"close":990,"change":656,"percent_change":997,"volume":998,"transactions":9,"vwap":990},"2026-05-12",-3.78,20988900,{"date":1000,"open":1001,"high":868,"low":1001,"close":880,"change":394,"percent_change":1002,"volume":1003,"transactions":9,"vwap":880},"2026-05-11",3.64,2.21,19047400,{"date":1005,"open":985,"high":1006,"low":962,"close":1006,"change":965,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",3.62,1.97,20688700,{"date":1010,"open":970,"high":874,"low":221,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-07",3.55,-0.54,-13.2,40972400,{"date":1016,"open":840,"high":770,"low":845,"close":889,"change":415,"percent_change":585,"volume":1017,"transactions":9,"vwap":889},"2026-05-06",17051800,{"date":1019,"open":791,"high":762,"low":861,"close":895,"change":645,"percent_change":962,"volume":1020,"transactions":9,"vwap":895},"2026-05-05",18350300,{"date":1022,"open":1023,"high":855,"low":978,"close":554,"change":273,"percent_change":1024,"volume":1025,"transactions":9,"vwap":554},"2026-05-04",3.44,13.24,22610300,{"date":1027,"open":1028,"high":963,"low":1029,"close":1030,"change":826,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",3.37,3.34,3.4,1.19,9933800,{"date":1034,"open":1029,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",3.42,3.3,3.36,0.05,1.51,16314700,{"date":1042,"open":1028,"high":1028,"low":1043,"close":1044,"change":514,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-29",3.27,3.31,-2.07,8938400,{"date":1048,"open":1049,"high":963,"low":1050,"close":962,"change":813,"percent_change":1051,"volume":1052,"transactions":9,"vwap":962},"2026-04-28",3.43,3.33,-1.46,11297300,{"date":1054,"open":979,"high":1055,"low":1035,"close":1049,"change":232,"percent_change":354,"volume":1056,"transactions":9,"vwap":1049},"2026-04-27",3.59,10322800,{"date":1058,"open":1059,"high":971,"low":1030,"close":1023,"change":696,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1023},"2026-04-24",3.49,-1.15,11715200,{"date":1063,"open":963,"high":1064,"low":962,"close":956,"change":813,"percent_change":1065,"volume":1066,"transactions":9,"vwap":956},"2026-04-23",3.58,-1.42,15322900,{"date":1068,"open":1069,"high":856,"low":1030,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-22",3.75,3.53,-0.17,-4.59,22204000,{"date":1075,"open":913,"high":845,"low":957,"close":880,"change":740,"percent_change":1076,"volume":1077,"transactions":9,"vwap":880},"2026-04-21",-2.12,10956800,{"date":1079,"open":1069,"high":1080,"low":992,"close":879,"change":740,"percent_change":1045,"volume":1081,"transactions":9,"vwap":879},"2026-04-20",3.86,9751100,{"date":1083,"open":755,"high":807,"low":554,"close":1080,"change":573,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1080},"2026-04-17",1.58,10684200,{"date":1087,"open":791,"high":1088,"low":991,"close":861,"change":605,"percent_change":1089,"volume":1090,"transactions":9,"vwap":861},"2026-04-16",3.87,-0.52,11014700,{"date":1092,"open":1093,"high":1094,"low":1070,"close":791,"change":54,"percent_change":81,"volume":1095,"transactions":9,"vwap":791},"2026-04-15",3.68,3.83,12235400,{"date":1097,"open":1059,"high":945,"low":1023,"close":1001,"change":54,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1001},"2026-04-14",5.2,13922200,{"date":1101,"open":945,"high":856,"low":1035,"close":221,"change":89,"percent_change":1102,"volume":1103,"transactions":9,"vwap":221},"2026-04-13",-6.49,17946600,{"date":1105,"open":840,"high":803,"low":1106,"close":880,"change":707,"percent_change":1107,"volume":1108,"transactions":9,"vwap":880},"2026-04-10",3.63,-7.73,44592900,{"date":1110,"open":1059,"high":850,"low":956,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-09",4.01,0.54,15.56,26733300,{"date":1116,"open":221,"high":963,"low":1117,"close":952,"change":300,"percent_change":839,"volume":1118,"transactions":9,"vwap":952},"2026-04-08",3.25,15629700,{"date":1120,"open":1121,"high":1049,"low":1122,"close":1123,"change":724,"percent_change":253,"volume":1124,"transactions":9,"vwap":1123},"2026-04-07",3.26,3.18,3.32,9710700,{"date":1126,"open":1035,"high":1059,"low":964,"close":1036,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1036},"2026-04-06",-0.13,-3.79,9803800,{"date":1131,"open":1029,"high":970,"low":1123,"close":1049,"change":605,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1049},"2026-04-02",-0.58,7803500,{"date":1135,"open":1136,"high":957,"low":973,"close":979,"change":281,"percent_change":1137,"volume":1138,"transactions":9,"vwap":979},"2026-04-01",3.6,-1.71,9268500,{"date":1140,"open":1049,"high":1064,"low":1028,"close":970,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":970},"2026-03-31",0.19,5.72,10974200,{"date":1145,"open":970,"high":970,"low":1121,"close":1123,"change":764,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1123},"2026-03-30",-5.41,9934900,{"date":1149,"open":992,"high":951,"low":970,"close":970,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":970},"2026-03-27",-0.18,-4.88,8496900,{"date":1154,"open":1064,"high":856,"low":985,"close":945,"change":281,"percent_change":932,"volume":1155,"transactions":9,"vwap":945},"2026-03-26",7473300,{"date":1157,"open":1158,"high":807,"low":945,"close":1069,"change":645,"percent_change":1055,"volume":1159,"transactions":9,"vwap":1069},"2026-03-25",3.73,10577400,{"date":1161,"open":1136,"high":1093,"low":1049,"close":1006,"change":232,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1006},"2026-03-24",-0.28,11852100,{"date":1165,"open":1158,"high":856,"low":1006,"close":1106,"change":281,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1106},"2026-03-23",-1.63,9005800,{"date":1169,"open":1088,"high":622,"low":1170,"close":945,"change":1150,"percent_change":927,"volume":1171,"transactions":9,"vwap":945},"2026-03-20",3.61,23502000,{"date":1173,"open":991,"high":802,"low":1170,"close":1088,"change":322,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1088},"2026-03-19",2.65,10477100,{"date":1177,"open":856,"high":868,"low":746,"close":890,"change":796,"percent_change":1178,"volume":1179,"transactions":9,"vwap":890},"2026-03-18",-3.08,14468900,{"date":1181,"open":632,"high":867,"low":1094,"close":802,"change":901,"percent_change":1182,"volume":1183,"transactions":9,"vwap":802},"2026-03-17",-3.71,9749700,{"date":1185,"open":840,"high":770,"low":845,"close":763,"change":394,"percent_change":1186,"volume":1187,"transactions":9,"vwap":763},"2026-03-16",2.02,14697800,{"date":1189,"open":844,"high":819,"low":856,"close":622,"change":191,"percent_change":1190,"volume":1191,"transactions":9,"vwap":622},"2026-03-13",-2.7,19365600,{"date":1193,"open":739,"high":747,"low":1111,"close":633,"change":697,"percent_change":1194,"volume":1195,"transactions":9,"vwap":633},"2026-03-12",-15.91,26434400,{"date":1197,"open":1098,"high":1198,"low":653,"close":1199,"change":453,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-11",5.36,4.84,-6.92,20821400,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1098,"change":862,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1098},"2026-03-10",5.42,5.09,-3.88,19787900,{"date":1209,"open":673,"high":592,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-09",5.01,5.41,0.28,5.46,27551200,{"date":1216,"open":274,"high":1217,"low":907,"close":695,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":695},"2026-03-06",5.35,0.55,12.01,44562800,{"date":1222,"open":819,"high":738,"low":405,"close":906,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":906},"2026-03-05",0.32,7.51,23716800,{"date":1227,"open":861,"high":777,"low":1158,"close":830,"change":311,"percent_change":1228,"volume":1229,"transactions":9,"vwap":830},"2026-03-04",13.6,24679100,{"date":1231,"open":1006,"high":873,"low":971,"close":1069,"change":696,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1069},"2026-03-03",-1.06,13973800,{"date":1235,"open":1236,"high":754,"low":1236,"close":913,"change":514,"percent_change":1237,"volume":1238,"transactions":9,"vwap":913},"2026-03-02",3.67,-1.81,12998100,{"date":1240,"open":913,"high":845,"low":957,"close":1080,"change":965,"percent_change":243,"volume":1241,"transactions":9,"vwap":1080},"2026-02-27",19051900,{"date":1243,"open":791,"high":846,"low":963,"close":913,"change":696,"percent_change":1244,"volume":1245,"transactions":9,"vwap":913},"2026-02-26",-1.04,22467400,{"date":1247,"open":761,"high":790,"low":879,"close":1094,"change":1038,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1094},"2026-02-25",1.32,46176800,{"date":1251,"open":1036,"high":754,"low":1252,"close":879,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":879},"2026-02-24",3.21,0.89,30.8,69670000,{"date":1257,"open":1258,"high":1259,"low":993,"close":1260,"change":724,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-23",2.87,2.99,2.89,0.7,11985100,{"date":1264,"open":1265,"high":1260,"low":1266,"close":1258,"change":724,"percent_change":1261,"volume":1267,"transactions":9,"vwap":1258},"2026-02-20",2.83,2.75,9187000,{"date":1269,"open":1270,"high":1258,"low":1271,"close":646,"change":645,"percent_change":653,"volume":1272,"transactions":9,"vwap":646},"2026-02-19",2.72,2.68,8701700,{"date":1274,"open":1275,"high":585,"low":1276,"close":1270,"change":322,"percent_change":791,"volume":1277,"transactions":9,"vwap":1270},"2026-02-18",2.62,2.6,7065800,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1275,"change":1038,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-02-17",2.55,2.64,2.47,1.95,6628400,{"date":1286,"open":1287,"high":1174,"low":1280,"close":1287,"change":1038,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-13",2.57,1.98,6428600,{"date":1291,"open":1292,"high":1271,"low":1293,"close":1294,"change":740,"percent_change":1178,"volume":1295,"transactions":9,"vwap":1294},"2026-02-12",2.66,2.5,2.52,5818500,{"date":1297,"open":1298,"high":1276,"low":1299,"close":1276,"change":1300,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1276},"2026-02-11",2.58,2.48,0,6954900,{"date":1303,"open":1304,"high":1305,"low":1287,"close":1276,"change":1300,"percent_change":1300,"volume":1306,"transactions":9,"vwap":1276},"2026-02-10",2.61,2.73,8500500,{"date":1308,"open":1294,"high":1304,"low":1309,"close":1276,"change":965,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1276},"2026-02-09",2.46,2.77,6924700,{"date":1313,"open":1314,"high":1298,"low":1314,"close":1315,"change":584,"percent_change":499,"volume":1316,"transactions":9,"vwap":1315},"2026-02-06",2.42,2.53,6916200,{"date":1318,"open":1319,"high":1309,"low":1320,"close":1321,"change":740,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",2.4,2.25,2.36,-3.28,15771900,{"date":1325,"open":1174,"high":1326,"low":1327,"close":1328,"change":666,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-04",2.71,2.43,2.44,-7.58,12260500,{"date":1332,"open":1275,"high":1310,"low":1287,"close":1281,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1281},"2026-02-03",0.03,1.15,9993300,{"date":1337,"open":213,"high":1292,"low":1282,"close":1304,"change":573,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1304},"2026-02-02",2.35,11097000,{"date":1341,"open":1276,"high":1271,"low":1315,"close":1280,"change":740,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1280},"2026-01-30",-3.04,9051800,{"date":1345,"open":1266,"high":1346,"low":1275,"close":1347,"change":796,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-29",2.84,2.63,-4.36,10709400,{"date":1351,"open":1259,"high":875,"low":1305,"close":1266,"change":473,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1266},"2026-01-28",-7.72,11354100,{"date":1355,"open":1258,"high":1356,"low":1258,"close":1357,"change":132,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-27",3.01,2.98,3.11,15584200,{"date":1361,"open":1281,"high":1362,"low":1287,"close":1260,"change":553,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1260},"2026-01-26",2.97,9.47,18081100,{"date":1366,"open":1367,"high":1368,"low":1294,"close":1281,"change":813,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1281},"2026-01-23",2.67,2.69,-1.86,12112400,{"date":1372,"open":1294,"high":1270,"low":1373,"close":1368,"change":54,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1368},"2026-01-22",2.49,7.17,13736200,{"date":1377,"open":1378,"high":1287,"low":1314,"close":1379,"change":965,"percent_change":1258,"volume":1380,"transactions":9,"vwap":1379},"2026-01-21",2.45,2.51,12059000,{"date":1382,"open":1383,"high":213,"low":1384,"close":1328,"change":394,"percent_change":973,"volume":1385,"transactions":9,"vwap":1328},"2026-01-20",2.26,2.24,14029000,{"date":1387,"open":1384,"high":1388,"low":446,"close":1321,"change":918,"percent_change":569,"volume":1389,"transactions":9,"vwap":1321},"2026-01-16",2.41,23435200,{"date":1391,"open":1392,"high":1392,"low":1002,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-15",2.37,2.22,-0.16,-6.72,14317600,{"date":1398,"open":1338,"high":1388,"low":1399,"close":1400,"change":1333,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-14",2.33,2.38,1.28,7583000,{"date":1404,"open":1388,"high":1314,"low":1405,"close":1338,"change":813,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1338},"2026-01-13",2.29,-2.08,10660100,{"date":1409,"open":1299,"high":1299,"low":1338,"close":1319,"change":813,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1319},"2026-01-12",-2.04,11478700,{"date":1413,"open":1174,"high":1270,"low":1328,"close":1378,"change":1394,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1378},"2026-01-09",-6.13,9855000,{"date":1417,"open":1266,"high":1266,"low":213,"close":1304,"change":1394,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1304},"2026-01-08",-5.78,10764700,{"date":1421,"open":1304,"high":1422,"low":1423,"close":1310,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1310},"2026-01-07",2.8,2.59,0.22,8.63,13732400,{"date":1428,"open":1388,"high":1174,"low":1388,"close":1280,"change":322,"percent_change":874,"volume":1429,"transactions":9,"vwap":1280},"2026-01-06",8880200,{"date":1431,"open":1294,"high":1287,"low":1388,"close":1378,"change":514,"percent_change":797,"volume":1432,"transactions":9,"vwap":1378},"2026-01-05",14074000,{"date":1434,"open":1435,"high":1436,"low":1293,"close":1294,"change":862,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1294},"2026-01-02",2.78,2.82,-7.69,15149700,{"date":1440,"open":1326,"high":1265,"low":1368,"close":1305,"change":696,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1305},"2025-12-31",-1.44,11176100,{"date":1444,"open":1435,"high":1260,"low":1445,"close":1310,"change":605,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1310},"2025-12-30",2.74,-0.72,9013300,{"date":1449,"open":1450,"high":1450,"low":1368,"close":1451,"change":281,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-29",2.86,2.79,-2.11,8868000,{"date":1455,"open":1456,"high":1259,"low":1436,"close":646,"change":605,"percent_change":483,"volume":1457,"transactions":9,"vwap":646},"2025-12-26",2.92,8113400,{"date":1459,"open":1265,"high":1460,"low":1265,"close":1258,"change":1038,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1258},"2025-12-24",2.95,1.77,7684500,{"date":1464,"open":993,"high":1265,"low":1368,"close":1436,"change":826,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1436},"2025-12-23",1.44,12025100,{"date":1468,"open":1299,"high":1435,"low":1282,"close":1435,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1435},"2025-12-22",0.3,12.1,14217900,{"date":1473,"open":1373,"high":1298,"low":1319,"close":1299,"change":724,"percent_change":748,"volume":1474,"transactions":9,"vwap":1299},"2025-12-19",29951800,{"date":1476,"open":1298,"high":1276,"low":1477,"close":1309,"change":281,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1309},"2025-12-18",2.39,-2.38,10260700,{"date":1481,"open":1383,"high":1287,"low":1383,"close":1294,"change":937,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1294},"2025-12-17",12,23272100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1320,"change":132,"percent_change":761,"volume":1489,"transactions":9,"vwap":1320},"2025-12-16",2.15,2.32,2.08,14161200,{"date":1491,"open":1384,"high":1384,"low":1492,"close":1493,"change":696,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-15",2.13,2.16,-1.82,9475500,{"date":1497,"open":1384,"high":1383,"low":1498,"close":1499,"change":813,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-12",2.17,2.2,-2.22,10617600,{"date":1503,"open":1383,"high":1487,"low":1384,"close":1320,"change":232,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1320},"2025-12-11",-0.44,13860400,{"date":1507,"open":446,"high":1405,"low":96,"close":1383,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1383},"2025-12-10",0.01,0.44,7328200,{"date":1512,"open":1405,"high":1399,"low":1384,"close":1320,"change":281,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1320},"2025-12-09",-2.6,7043600,{"date":1516,"open":1499,"high":1517,"low":1493,"close":958,"change":415,"percent_change":694,"volume":1518,"transactions":9,"vwap":958},"2025-12-08",2.34,14076600,{"date":1520,"open":1499,"high":1320,"low":96,"close":1499,"change":1300,"percent_change":1300,"volume":1521,"transactions":9,"vwap":1499},"2025-12-05",6622500,{"date":1523,"open":1499,"high":1384,"low":1493,"close":1499,"change":232,"percent_change":263,"volume":1524,"transactions":9,"vwap":1499},"2025-12-04",8746900,{"date":1526,"open":1527,"high":1384,"low":1527,"close":1002,"change":965,"percent_change":1043,"volume":1528,"transactions":9,"vwap":1002},"2025-12-03",2.14,7854300,{"date":1530,"open":1383,"high":1531,"low":1492,"close":1527,"change":233,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1527},"2025-12-02",2.27,-4.04,7760300,{"date":1535,"open":1314,"high":1314,"low":1393,"close":446,"change":89,"percent_change":1536,"volume":1537,"transactions":9,"vwap":446},"2025-12-01",-9.72,11802700,{"date":1539,"open":1328,"high":1299,"low":1319,"close":1282,"change":1333,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1282},"2025-11-28",1.23,3445700,{"date":1543,"open":1299,"high":1293,"low":1388,"close":1328,"change":696,"percent_change":785,"volume":1544,"transactions":9,"vwap":1328},"2025-11-26",6730200,{"date":1546,"open":1315,"high":1547,"low":1388,"close":1299,"change":605,"percent_change":88,"volume":1548,"transactions":9,"vwap":1299},"2025-11-25",2.54,9522200,{"date":1550,"open":1551,"high":1280,"low":1320,"close":1293,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1293},"2025-11-24",2.28,0.26,11.61,16014500,{"date":1556,"open":1493,"high":1320,"low":1557,"close":1384,"change":573,"percent_change":1266,"volume":1558,"transactions":9,"vwap":1384},"2025-11-21",2.09,8081800,{"date":1560,"open":1405,"high":1321,"low":1493,"close":96,"change":740,"percent_change":1561,"volume":1562,"transactions":9,"vwap":96},"2025-11-20",-3.54,8555200,{"date":1564,"open":1328,"high":1328,"low":1393,"close":1383,"change":1150,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1383},"2025-11-19",-7.38,9943800,{"date":1568,"open":1319,"high":1275,"low":1321,"close":1328,"change":724,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1328},"2025-11-18",0.83,10977800,{"date":1572,"open":1373,"high":1547,"low":1321,"close":1314,"change":813,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1314},"2025-11-17",-2.02,17825900,{"date":1576,"open":1338,"high":1294,"low":1517,"close":1282,"change":573,"percent_change":1373,"volume":1577,"transactions":9,"vwap":1282},"2025-11-14",16042400,{"date":1579,"open":1294,"high":213,"low":1388,"close":1388,"change":1127,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1388},"2025-11-13",-5.12,11331100,{"date":1583,"open":1281,"high":1270,"low":1282,"close":1547,"change":191,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1547},"2025-11-12",-4.15,14759800,{"date":1587,"open":1388,"high":1445,"low":1338,"close":1174,"change":1212,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1174},"2025-11-11",11.81,26850000,{"date":1591,"open":1314,"high":1276,"low":1338,"close":1392,"change":965,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1392},"2025-11-10",3.04,24145100,{"date":1595,"open":1320,"high":1400,"low":1488,"close":291,"change":232,"percent_change":1596,"volume":1597,"transactions":9,"vwap":291},"2025-11-07",-0.43,29618700,{"date":1599,"open":1383,"high":1379,"low":779,"close":958,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":958},"2025-11-06",0.5,27.62,83726600,{"date":1604,"open":594,"high":1605,"low":27,"close":1606,"change":232,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-05",1.87,1.81,-0.55,17711700,{"date":1610,"open":1611,"high":1612,"low":1606,"close":1613,"change":1127,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-04",1.88,1.93,1.82,-6.67,16092600,{"date":1617,"open":1493,"high":1499,"low":1618,"close":1283,"change":605,"percent_change":375,"volume":1619,"transactions":9,"vwap":1283},"2025-11-03",1.86,50971600,{"date":1621,"open":1007,"high":426,"low":1622,"close":1007,"change":724,"percent_change":385,"volume":1623,"transactions":9,"vwap":1007},"2025-10-31",1.94,10872000,{"date":1625,"open":1626,"high":1627,"low":1612,"close":1283,"change":813,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1283},"2025-10-30",1.99,2.07,-2.5,12532500,{"date":1631,"open":1493,"high":1498,"low":426,"close":426,"change":764,"percent_change":1632,"volume":1633,"transactions":9,"vwap":426},"2025-10-29",-8.68,24478000,{"date":1635,"open":958,"high":1338,"low":1493,"close":1636,"change":796,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-28",2.19,-5.19,10161100,{"date":1640,"open":1551,"high":1517,"low":1320,"close":958,"change":573,"percent_change":1367,"volume":1641,"transactions":9,"vwap":958},"2025-10-27",9685600,{"date":1643,"open":446,"high":1383,"low":1493,"close":1320,"change":573,"percent_change":1445,"volume":1644,"transactions":9,"vwap":1320},"2025-10-24",9293600,{"date":1646,"open":1486,"high":1393,"low":82,"close":1636,"change":826,"percent_change":1618,"volume":1647,"transactions":9,"vwap":1636},"2025-10-23",7637700,{"date":1649,"open":1320,"high":1320,"low":779,"close":1486,"change":796,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1486},"2025-10-22",-5.29,13741700,{"date":1653,"open":1405,"high":1517,"low":1393,"close":1531,"change":813,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1531},"2025-10-21",-2.16,14985600,{"date":1657,"open":446,"high":1388,"low":446,"close":1487,"change":918,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1487},"2025-10-20",6.42,20957800,{"date":1661,"open":1636,"high":1384,"low":1492,"close":96,"change":281,"percent_change":1662,"volume":1663,"transactions":9,"vwap":96},"2025-10-17",-2.68,9272000,{"date":1665,"open":1383,"high":958,"low":1499,"close":1384,"change":1300,"percent_change":1300,"volume":1666,"transactions":9,"vwap":1384},"2025-10-16",11558500,{"date":1668,"open":1527,"high":1531,"low":82,"close":1384,"change":525,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1384},"2025-10-15",5.66,14330700,{"date":1672,"open":1557,"high":1636,"low":1557,"close":82,"change":605,"percent_change":1673,"volume":1674,"transactions":9,"vwap":82},"2025-10-14",-0.93,10407200,{"date":1676,"open":1486,"high":1493,"low":1557,"close":1527,"change":826,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1527},"2025-10-13",1.9,8131100,{"date":1680,"open":1636,"high":1636,"low":1681,"close":779,"change":233,"percent_change":1682,"volume":1683,"transactions":9,"vwap":779},"2025-10-10",2.04,-4.11,14271100,{"date":1685,"open":1531,"high":1551,"low":96,"close":1636,"change":740,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1636},"2025-10-09",-3.52,10977100,{"date":1689,"open":1499,"high":1517,"low":96,"close":1531,"change":132,"percent_change":825,"volume":1690,"transactions":9,"vwap":1531},"2025-10-08",15178200,{"date":1692,"open":1393,"high":446,"low":1557,"close":96,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":96},"2025-10-07",-0.03,-1.36,11909100,{"date":1697,"open":1392,"high":1400,"low":1499,"close":1002,"change":1127,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1002},"2025-10-06",-5.56,15705100,{"date":1701,"open":1383,"high":1338,"low":1320,"close":1517,"change":132,"percent_change":762,"volume":1702,"transactions":9,"vwap":1517},"2025-10-03",8740800,{"date":1704,"open":1393,"high":1551,"low":1493,"close":1320,"change":826,"percent_change":1606,"volume":1705,"transactions":9,"vwap":1320},"2025-10-02",9156300,{"date":1707,"open":1493,"high":1551,"low":1493,"close":1002,"change":826,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1002},"2025-10-01",1.84,6777800,{"date":1711,"open":1384,"high":1320,"low":1486,"close":1498,"change":281,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1498},"2025-09-30",-2.69,6608300,{"date":1715,"open":1527,"high":1320,"low":1488,"close":446,"change":525,"percent_change":1716,"volume":1717,"transactions":9,"vwap":446},"2025-09-29",5.69,9535200,{"date":1719,"open":1681,"high":1720,"low":1288,"close":1720,"change":132,"percent_change":818,"volume":1721,"transactions":9,"vwap":1720},"2025-09-26",2.11,10181000,{"date":1723,"open":1488,"high":1557,"low":1007,"close":1186,"change":884,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1186},"2025-09-25",-4.72,10010400,{"date":1727,"open":1488,"high":1527,"low":966,"close":82,"change":1038,"percent_change":1314,"volume":1728,"transactions":9,"vwap":82},"2025-09-24",7104300,{"date":1730,"open":1720,"high":1498,"low":1627,"close":1627,"change":813,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1627},"2025-09-23",-2.36,7204800,{"date":1734,"open":1488,"high":1493,"low":1735,"close":82,"change":965,"percent_change":978,"volume":1736,"transactions":9,"vwap":82},"2025-09-22",2.03,9147700,{"date":1738,"open":1499,"high":1384,"low":1739,"close":1739,"change":901,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-19",2.05,-6.82,23094100,{"date":1743,"open":1383,"high":1517,"low":1636,"close":1499,"change":605,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1499},"2025-09-18",-0.9,11316300,{"date":1747,"open":291,"high":1338,"low":1636,"close":1393,"change":740,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1393},"2025-09-17",-3.48,9065300,{"date":1751,"open":1383,"high":1400,"low":1384,"close":291,"change":1333,"percent_change":1248,"volume":1752,"transactions":9,"vwap":291},"2025-09-16",9124300,{"date":1754,"open":291,"high":1399,"low":1383,"close":1531,"change":1300,"percent_change":1300,"volume":1755,"transactions":9,"vwap":1531},"2025-09-15",6336300,{"date":1757,"open":1314,"high":1327,"low":1531,"close":1531,"change":901,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1531},"2025-09-12",-6.2,8544700,{"date":1761,"open":1477,"high":1309,"low":1321,"close":1314,"change":826,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1314},"2025-09-11",1.68,8029800,{"date":1765,"open":1321,"high":1400,"low":1531,"close":1400,"change":1508,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1400},"2025-09-10",0.42,11190900,{"date":1769,"open":1400,"high":1314,"low":1551,"close":1392,"change":232,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1392},"2025-09-09",-0.42,9759300,{"date":1773,"open":1299,"high":1299,"low":1517,"close":1400,"change":191,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1400},"2025-09-08",-4.42,11240000,{"date":1777,"open":446,"high":1293,"low":446,"close":1373,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1373},"2025-09-05",0.29,13.18,15230100,{"date":1782,"open":1499,"high":1002,"low":1720,"close":1499,"change":232,"percent_change":263,"volume":1783,"transactions":9,"vwap":1499},"2025-09-04",7447600,{"date":1785,"open":96,"high":1551,"low":1486,"close":1002,"change":724,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1002},"2025-09-03",0.91,7318400,{"date":1789,"open":1002,"high":1338,"low":1498,"close":1636,"change":696,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1636},"2025-09-02",-1.79,8745600,{"date":1793,"open":446,"high":1383,"low":96,"close":446,"change":1300,"percent_change":1300,"volume":1794,"transactions":9,"vwap":446},"2025-08-29",7044100,{"date":1796,"open":1328,"high":1328,"low":1002,"close":446,"change":764,"percent_change":1797,"volume":1798,"transactions":9,"vwap":446},"2025-08-28",-7.85,11042000,{"date":1800,"open":1378,"high":1293,"low":1338,"close":1314,"change":1693,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1314},"2025-08-27",-1.22,9121600,{"date":1804,"open":1280,"high":1423,"low":1327,"close":1378,"change":740,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1378},"2025-08-26",-3.16,8263300,{"date":1808,"open":1287,"high":1292,"low":1379,"close":1315,"change":1394,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1315},"2025-08-25",-5.95,12531700,{"date":1812,"open":1547,"high":585,"low":1547,"close":1368,"change":300,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1368},"2025-08-22",5.91,11240500,{"date":1816,"open":1379,"high":1305,"low":1328,"close":1547,"change":1508,"percent_change":725,"volume":1817,"transactions":9,"vwap":1547},"2025-08-21",12587500,{"date":1819,"open":1276,"high":1271,"low":1282,"close":1315,"change":514,"percent_change":1712,"volume":1820,"transactions":9,"vwap":1315},"2025-08-20",10095400,{"date":1822,"open":993,"high":646,"low":1280,"close":1276,"change":322,"percent_change":762,"volume":1823,"transactions":9,"vwap":1276},"2025-08-19",34629500,{"date":1825,"open":1280,"high":1275,"low":1327,"close":1293,"change":813,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1293},"2025-08-18",-1.96,9127200,{"date":1829,"open":1309,"high":1292,"low":1388,"close":1280,"change":322,"percent_change":874,"volume":1830,"transactions":9,"vwap":1280},"2025-08-15",9443300,{"date":1832,"open":1477,"high":213,"low":1338,"close":1378,"change":1300,"percent_change":1300,"volume":1833,"transactions":9,"vwap":1378},"2025-08-14",11261800,{"date":1835,"open":1551,"high":1315,"low":1383,"close":1378,"change":1424,"percent_change":310,"volume":1836,"transactions":9,"vwap":1378},"2025-08-13",15248300,{"date":1838,"open":1186,"high":1383,"low":1839,"close":446,"change":1552,"percent_change":1840,"volume":1841,"transactions":9,"vwap":446},"2025-08-12",2.01,13.2,16348800,{"date":1843,"open":1527,"high":1499,"low":1283,"close":1007,"change":656,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1007},"2025-08-11",-6.64,15416800,{"date":1847,"open":1848,"high":291,"low":1677,"close":1720,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1720},"2025-08-08",1.91,-0.53,-20.08,43435400,{"date":1853,"open":1304,"high":1368,"low":213,"close":1281,"change":573,"percent_change":1399,"volume":1854,"transactions":9,"vwap":1281},"2025-08-07",28357100,{"date":1856,"open":585,"high":1435,"low":1287,"close":1298,"change":1071,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1298},"2025-08-06",-6.18,11627900,{"date":1860,"open":1422,"high":1346,"low":1861,"close":1266,"change":740,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1266},"2025-08-05",2.7,-2.83,8176300,{"date":1865,"open":646,"high":1456,"low":1305,"close":1265,"change":300,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1265},"2025-08-04",5.6,12557800,{"date":1869,"open":1293,"high":1326,"low":1378,"close":1271,"change":415,"percent_change":777,"volume":1870,"transactions":9,"vwap":1271},"2025-08-01",16672600,{"date":1872,"open":1275,"high":1174,"low":1379,"close":1287,"change":884,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1287},"2025-07-31",-3.75,13583100,{"date":1876,"open":1877,"high":1357,"low":1287,"close":1367,"change":435,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1367},"2025-07-30",2.93,-8.56,18999900,{"date":1881,"open":1460,"high":1882,"low":1435,"close":1456,"change":1693,"percent_change":375,"volume":1883,"transactions":9,"vwap":1456},"2025-07-29",3.05,15736200,{"date":1885,"open":1886,"high":978,"low":1887,"close":1460,"change":1150,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1460},"2025-07-28",3.19,2.91,-5.75,22230400,{"date":1891,"open":1035,"high":979,"low":1362,"close":1892,"change":1394,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-25",3.13,-4.86,24935100,{"date":1896,"open":861,"high":763,"low":964,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-07-24",3.29,-0.68,-17.13,43521600,{"date":1902,"open":1069,"high":783,"low":1064,"close":807,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":807},"2025-07-23",0.84,26.84,110321100,{"date":1907,"open":1435,"high":1122,"low":1292,"close":1892,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1892},"2025-07-22",0.64,25.7,49389600,{"date":1912,"open":1383,"high":1292,"low":1383,"close":1373,"change":1552,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1373},"2025-07-21",11.66,22367100,{"date":1916,"open":1477,"high":1299,"low":1393,"close":446,"change":191,"percent_change":1917,"volume":1918,"transactions":9,"vwap":446},"2025-07-18",-4.7,14748100,{"date":1920,"open":1383,"high":1293,"low":1393,"close":1517,"change":415,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1517},"2025-07-17",4.93,24868000,{"date":1924,"open":1612,"high":1320,"low":1925,"close":446,"change":1778,"percent_change":1926,"volume":1927,"transactions":9,"vwap":446},"2025-07-16",1.92,14.95,24651200,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1622,"change":514,"percent_change":1748,"volume":1933,"transactions":9,"vwap":1622},"2025-07-15",1.89,1.96,1.7,37198100,{"date":1935,"open":1931,"high":1486,"low":1848,"close":1839,"change":918,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1839},"2025-07-14",7.49,19549500,{"date":1939,"open":1677,"high":1612,"low":243,"close":1605,"change":281,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1605},"2025-07-11",-3.11,6779400,{"date":1943,"open":1007,"high":1186,"low":1930,"close":1612,"change":281,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1612},"2025-07-10",-3.02,13559200,{"date":1947,"open":1613,"high":1839,"low":1948,"close":1626,"change":1424,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1626},"2025-07-09",1.8,12.43,18805200,{"date":1952,"open":1932,"high":594,"low":1953,"close":1461,"change":965,"percent_change":867,"volume":1954,"transactions":9,"vwap":1461},"2025-07-08",1.69,10573100,{"date":1956,"open":27,"high":1948,"low":1762,"close":1932,"change":813,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1932},"2025-07-07",-2.86,11050900,{"date":1960,"open":1461,"high":1961,"low":1962,"close":1963,"change":1300,"percent_change":1300,"volume":1964,"transactions":9,"vwap":1963},"2025-07-03",1.78,1.73,1.75,4636000,{"date":1966,"open":27,"high":1948,"low":1962,"close":1963,"change":1508,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1963},"2025-07-02",0.57,6755500,{"date":1970,"open":526,"high":1613,"low":1971,"close":1972,"change":724,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-01",1.67,1.74,1.16,9322400,{"date":1976,"open":526,"high":1461,"low":1932,"close":526,"change":1333,"percent_change":1961,"volume":1977,"transactions":9,"vwap":526},"2025-06-30",7295500,{"date":1979,"open":1963,"high":1963,"low":1980,"close":1953,"change":813,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1953},"2025-06-27",1.66,-2.87,17530000,{"date":1984,"open":1963,"high":1461,"low":1953,"close":1972,"change":696,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1972},"2025-06-26",-2.25,12298800,{"date":1988,"open":1930,"high":1930,"low":1962,"close":1961,"change":884,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1961},"2025-06-25",-5.32,11033200,{"date":1992,"open":1618,"high":1622,"low":1613,"close":1611,"change":1333,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1611},"2025-06-24",1.62,9713700,{"date":1996,"open":1622,"high":1007,"low":1708,"close":243,"change":1127,"percent_change":1997,"volume":1998,"transactions":9,"vwap":243},"2025-06-23",-6.57,9108900,{"date":2000,"open":1627,"high":1557,"low":1007,"close":1288,"change":281,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1288},"2025-06-20",-2.94,11248000,{"date":2004,"open":426,"high":779,"low":1283,"close":1681,"change":724,"percent_change":127,"volume":2005,"transactions":9,"vwap":1681},"2025-06-18",8359800,{"date":2007,"open":1739,"high":1492,"low":1839,"close":1186,"change":281,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1186},"2025-06-17",-2.88,7860400,{"date":2011,"open":1393,"high":1393,"low":1839,"close":1488,"change":1394,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1488},"2025-06-16",-7.14,12627900,{"date":2015,"open":446,"high":958,"low":1499,"close":1384,"change":514,"percent_change":436,"volume":2016,"transactions":9,"vwap":1384},"2025-06-13",8800400,{"date":2018,"open":1499,"high":1487,"low":1486,"close":958,"change":965,"percent_change":2019,"volume":2020,"transactions":9,"vwap":958},"2025-06-12",3.12,13549900,{"date":2022,"open":1314,"high":1327,"low":1002,"close":1384,"change":656,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1384},"2025-06-11",-5.88,17204800,{"date":2026,"open":1384,"high":1282,"low":1499,"close":1400,"change":584,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1400},"2025-06-10",7.69,21028700,{"date":2030,"open":96,"high":291,"low":1527,"close":1002,"change":425,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1002},"2025-06-09",7.8,18236900,{"date":2034,"open":1606,"high":1739,"low":1606,"close":1739,"change":553,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1739},"2025-06-06",13.89,20618500,{"date":2038,"open":1708,"high":1618,"low":1461,"close":1948,"change":1693,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1948},"2025-06-05",-1.64,6827000,{"date":2042,"open":1606,"high":1605,"low":1948,"close":594,"change":1508,"percent_change":1218,"volume":2043,"transactions":9,"vwap":594},"2025-06-04",5720700,{"date":2045,"open":1963,"high":243,"low":2046,"close":1613,"change":573,"percent_change":978,"volume":2047,"transactions":9,"vwap":1613},"2025-06-03",1.71,9885700,{"date":2049,"open":526,"high":1606,"low":526,"close":27,"change":1508,"percent_change":1967,"volume":2050,"transactions":9,"vwap":27},"2025-06-02",9048700,{"date":2052,"open":1613,"high":594,"low":2046,"close":1963,"change":740,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1963},"2025-05-30",-4.37,7681700,{"date":2056,"open":1961,"high":243,"low":1461,"close":594,"change":394,"percent_change":2057,"volume":2058,"transactions":9,"vwap":594},"2025-05-29",4.57,8764600,{"date":2060,"open":1962,"high":1605,"low":1932,"close":1963,"change":724,"percent_change":1973,"volume":2061,"transactions":9,"vwap":1963},"2025-05-28",13092300,{"date":2063,"open":1606,"high":1613,"low":2046,"close":1962,"change":813,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1962},"2025-05-27",-2.81,16121300,{"date":2067,"open":1932,"high":2068,"low":1971,"close":1961,"change":1333,"percent_change":2046,"volume":2069,"transactions":9,"vwap":1961},"2025-05-23",1.79,7861800,{"date":2071,"open":1461,"high":2068,"low":1962,"close":1963,"change":232,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1963},"2025-05-22",-0.57,6313900,{"date":2075,"open":1618,"high":1925,"low":2046,"close":27,"change":901,"percent_change":1797,"volume":2076,"transactions":9,"vwap":27},"2025-05-21",11929500,{"date":2078,"open":243,"high":1007,"low":1708,"close":1848,"change":394,"percent_change":778,"volume":2079,"transactions":9,"vwap":1848},"2025-05-20",15770000,{"date":2081,"open":178,"high":1708,"low":178,"close":594,"change":584,"percent_change":2082,"volume":2083,"transactions":9,"vwap":594},"2025-05-19",10.24,15217900,{"date":2085,"open":1932,"high":526,"low":178,"close":1980,"change":884,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1980},"2025-05-16",-5.68,19518800,{"date":2089,"open":1953,"high":2068,"low":1980,"close":27,"change":1038,"percent_change":1456,"volume":2090,"transactions":9,"vwap":27},"2025-05-15",14349000,{"date":2092,"open":1948,"high":1606,"low":1762,"close":2046,"change":740,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2046},"2025-05-14",-4.47,14539400,{"date":2096,"open":1288,"high":1288,"low":526,"close":2068,"change":656,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2068},"2025-05-13",-7.25,26815600,{"date":2100,"open":243,"high":1681,"low":2068,"close":1612,"change":54,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1612},"2025-05-12",10.29,37615600,{"date":2104,"open":1622,"high":1626,"low":2105,"close":1963,"change":1065,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1963},"2025-05-09",1.65,-44.79,112356800,{"date":2109,"open":1122,"high":1044,"low":2110,"close":2111,"change":826,"percent_change":1401,"volume":2112,"transactions":9,"vwap":2111},"2025-05-08",3.08,3.17,26676800,{"date":2114,"open":2111,"high":2111,"low":2115,"close":1892,"change":1333,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1892},"2025-05-07",3.02,0.97,8242500,{"date":2119,"open":1023,"high":956,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-05-06",3.06,3.1,-0.4,-11.43,12930000,{"date":2126,"open":970,"high":1158,"low":1059,"close":963,"change":1300,"percent_change":1300,"volume":2127,"transactions":9,"vwap":963},"2025-05-05",8403700,{"date":2129,"open":962,"high":1170,"low":962,"close":963,"change":584,"percent_change":2130,"volume":2131,"transactions":9,"vwap":963},"2025-05-02",5.11,9741300,{"date":2133,"open":1136,"high":1136,"low":1123,"close":1050,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1050},"2025-05-01",-0.26,-7.24,10879600,{"date":2138,"open":979,"high":1106,"low":978,"close":1055,"change":1333,"percent_change":1903,"volume":2139,"transactions":9,"vwap":1055},"2025-04-30",7077600,{"date":2141,"open":1170,"high":992,"low":919,"close":990,"change":813,"percent_change":2142,"volume":2143,"transactions":9,"vwap":990},"2025-04-29",-1.39,6268300,{"date":2145,"open":919,"high":957,"low":1059,"close":1170,"change":322,"percent_change":646,"volume":2146,"transactions":9,"vwap":1170},"2025-04-28",6496600,{"date":2148,"open":1123,"high":1001,"low":1117,"close":970,"change":300,"percent_change":818,"volume":2149,"transactions":9,"vwap":970},"2025-04-25",14760400,{"date":2151,"open":2152,"high":1028,"low":1122,"close":1037,"change":584,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1037},"2025-04-24",3.22,5.33,5700600,{"date":182,"open":1029,"high":1049,"low":2111,"close":1886,"change":901,"percent_change":765,"volume":2156,"transactions":9,"vwap":1886},7112300]