[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRD":3,"homepage-market-summary":31,"stock-historical-IRD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IRD","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},"Opus Genetics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Opus Genetics Inc is a clinical-stage ophthalmic biopharmaceutical company developing therapies to treat patients with inherited retinal diseases (IRDs) and therapies to treat patients with other retinal and refractive disorders. The pipeline includes seven adeno-associated virus (AAV)-based programs, led by OPGx-LCA5 for LCA5-related mutations and OPGx-BEST1 for BEST1-related retinal degeneration, with additional candidates targeting RHO, CNGB1, RDH12, NMNAT1, and MERTK. The company operates in one operating segment, which is the business of developing products related to vision performance and health.","28","Durham, NC",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},4.38,4.57,4.64,4.34,4.58,-0.2,-4.37,2530925.764397,16510,4.45,7.07,1.7,1192306.2943689602,49.9,5255,{"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},0.72000003,1039993,379597279.886609,476.32,"2025-04-23",[184,185,195,205,216,227,238,248,257,265,276,285,296,307,317,328,339,350,361,370,379,387,396,405,414,424,433,443,453,464,474,483,493,502,509,518,528,537,547,557,565,573,580,587,594,602,609,620,631,641,652,661,671,680,689,697,703,710,715,720,725,729,735,741,744,749,754,760,764,769,775,778,783,787,792,796,801,805,811,816,821,826,830,833,839,845,849,853,858,864,869,873,879,884,889,893,901,908,914,920,928,931,936,943,948,953,957,962,969,973,979,984,990,994,1000,1006,1013,1021,1027,1034,1039,1044,1048,1053,1057,1062,1068,1072,1076,1080,1084,1088,1093,1099,1104,1109,1113,1117,1121,1125,1131,1135,1139,1142,1147,1152,1156,1161,1165,1169,1174,1178,1184,1190,1196,1201,1207,1211,1216,1220,1224,1229,1234,1239,1245,1250,1256,1264,1272,1278,1283,1291,1299,1304,1310,1317,1322,1326,1331,1337,1345,1350,1357,1360,1365,1372,1378,1384,1390,1395,1400,1404,1408,1412,1416,1421,1425,1428,1432,1437,1442,1446,1450,1454,1459,1463,1467,1470,1473,1478,1481,1485,1489,1492,1495,1499,1503,1509,1513,1517,1522,1528,1533,1537,1541,1544,1548,1552,1556,1560,1563,1567,1571,1574,1577,1580,1584,1587,1590,1593,1596,1600,1604,1607,1610,1613,1616,1620,1624,1627,1630,1634,1638,1642,1647,1651,1655,1659,1663,1669,1674,1678,1683,1687,1692,1696,1701,1706,1710,1714,1719,1724,1729,1732,1735,1739,1742,1748,1752,1756,1761,1765,1769,1774,1778,1782,1785,1790,1795,1800,1805,1809,1813,1817,1821,1825,1828,1831,1835,1839,1842,1846,1849,1853,1856,1859,1862,1865,1868,1871,1875,1879,1883,1887,1889,1894,1898,1902,1908,1913,1918,1921,1924,1928,1932,1936,1939,1941,1944,1948,1951,1955,1958,1961,1964,1967,1970,1974,1978,1981,1984,1988,1991,1994,1997,2000,2003,2006,2009,2012,2015,2018,2021,2024,2027,2031,2035,2038,2041,2045,2049,2054,2060,2066,2071],{"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",4.56,4.67,4.445,0.07,1.55,1791267.027786,17443,4.5563,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",4.89,4.91,4.51,-0.33,-6.82,1873945.042909,16160,4.6688,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",4.96,5.32,4.83,4.84,-0.115,-2.32,2458482.509732,14843,4.9957,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",5.07,5.15,4.8,4.955,-0.095,-1.88,1525569.731595,14515,4.9281,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",4.75,5.14,4.625,5.05,0.29,6.09,1162236.847465,10680,4.9182,{"date":239,"open":197,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",4.93,4.7,4.76,-0.11,-2.26,1244934.202602,11588,4.7827,{"date":249,"open":242,"high":221,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",4.6,4.87,0.04,0.83,1831216.761077,12564,4.7882,{"date":258,"open":230,"high":259,"low":260,"close":209,"change":200,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",5.155,4.645,-6.4,3055680.571953,18765,4.7975,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",5.2,5.3,5.04,5.16,-0.06,-1.15,1172556.33923,15676,5.1414,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":252,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",5.17,5.55,5.22,0.77,1980810.634969,15424,5.3612,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",5.29,5.3387,5.11,5.18,-0.1,-1.89,5543229.679073,16719,5.1779,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",5.46,5.62,5.23,5.28,-0.13,-2.4,1531806.409869,17521,5.3425,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",5.8,5.345,5.41,-0.41,-7.04,2335161.938279,20163,5.4784,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",5.94,5.95,5.6708,5.82,-0.15,-2.51,1988858.76901,19334,5.8057,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",6.02,6.22,5.795,5.97,-0.07,-1.16,2541524.75139,21366,6.0114,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",6.16,6.576,5.77,6.04,-0.03,-0.49,4658018.538049,39873,6.106,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",5.87,6.24,5.4,6.07,0.34,5.93,6536928.109723,48328,5.8917,{"date":362,"open":363,"high":26,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",5.31,5.73,1.39,32.03,54319719.817222,345529,6.1063,{"date":371,"open":372,"high":373,"low":374,"close":19,"change":200,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",4.532,4.6226,4.305,-7.07,2268609.150548,21803,4.404,{"date":380,"open":381,"high":220,"low":382,"close":188,"change":190,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",4.53,4.4,1.52,2239733.609014,23709,4.6379,{"date":388,"open":389,"high":209,"low":390,"close":250,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",4.655,4.28,0.15,3.37,4425604.876972,31065,4.566,{"date":397,"open":398,"high":399,"low":398,"close":25,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",3.86,4.52,0.62,16.19,4991963.023976,26935,4.3494,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":73,"percent_change":309,"volume":411,"transactions":412,"vwap":413},"2026-09-01",3.65,3.85,3.59,3.83,868852.846791,11666,3.7339,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":334,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",3.71,3.72,3.511,3.62,-1.9,584221.781079,8901,3.6045,{"date":425,"open":408,"high":398,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",3.63,3.69,-0.16,-4.16,823647.494437,9954,3.7,{"date":434,"open":435,"high":436,"low":437,"close":408,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",3.8,3.92,3.79,0.05,1.32,547535.82421,8207,3.8577,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",4.17,4.21,3.77,-0.31,-7.54,908741.820495,13863,3.9234,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",4.07,4.42,4.035,4.11,0.08,1.99,1500971.363865,18905,4.2256,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":346,"volume":471,"transactions":472,"vwap":473},"2026-08-24",4.02,4.2381,3.82,4.03,-0.02,812172.616499,11606,4.0228,{"date":475,"open":476,"high":477,"low":466,"close":478,"change":334,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",4.16,4.33,4.05,-1.7,1052694.140588,11500,4.212,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":438,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",4.01,4.26,4.005,4.12,1.23,1461384.028739,10697,4.1175,{"date":494,"open":495,"high":496,"low":495,"close":455,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",3.76,4.08,0.38,10.3,729981.678155,7937,3.9177,{"date":503,"open":407,"high":416,"low":504,"close":427,"change":252,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",3.585,1.1,752869.591257,7837,3.6498,{"date":510,"open":511,"high":512,"low":513,"close":407,"change":252,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",3.6,3.7501,3.55,1.11,608361.276067,5658,3.6697,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":243,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",3.74,3.75,3.56,3.61,-2.96,414069.19279,4343,3.6154,{"date":529,"open":530,"high":531,"low":432,"close":417,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",3.78,3.865,-0.04,-1.06,513208.806337,6537,3.7917,{"date":538,"open":539,"high":540,"low":541,"close":495,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",3.9,3.99,3.745,-0.12,-3.09,478773.050314,6796,3.8437,{"date":548,"open":549,"high":550,"low":511,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",3.67,3.91,3.88,0.22,6.01,538141.013234,5624,3.8037,{"date":558,"open":426,"high":530,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",3.6162,3.66,0,607879.145422,7229,3.6957,{"date":566,"open":567,"high":521,"low":568,"close":560,"change":271,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",3.73,3.525,-1.61,914566.048812,7346,3.6459,{"date":574,"open":520,"high":575,"low":513,"close":417,"change":271,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",3.96,-1.59,681111.042467,6352,3.7235,{"date":581,"open":520,"high":468,"low":582,"close":530,"change":190,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",3.58,1.89,870783.87548,9466,3.6821,{"date":588,"open":549,"high":417,"low":589,"close":416,"change":190,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",3.605,1.92,717359.589464,6350,3.6628,{"date":595,"open":417,"high":596,"low":597,"close":598,"change":334,"percent_change":292,"volume":599,"transactions":600,"vwap":601},"2026-08-03",3.785,3.54,3.64,958374.693118,8458,3.6678,{"date":603,"open":604,"high":604,"low":419,"close":416,"change":302,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",3.862,-3.39,968574.851783,8345,3.7005,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",3.46,3.875,3.4201,3.84,0.37,10.66,1023629.159545,9897,3.7102,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",3.42,3.535,3.285,3.47,0.06,1.76,887567.513004,9029,3.4296,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":626,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",3.29,3.495,3.23,3.41,1.79,669781.15809,6608,3.3826,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",3.08,3.38,3.075,3.35,0.27,8.77,538503.50488,7380,3.2838,{"date":653,"open":654,"high":655,"low":656,"close":643,"change":657,"percent_change":658,"volume":659,"transactions":592,"vwap":660},"2026-07-24",2.91,3.09,2.82,0.16,5.48,1089104.597766,2.9328,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":302,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",3,3.06,2.895,2.92,-4.26,1281210.181669,9061,2.9451,{"date":672,"open":673,"high":674,"low":663,"close":675,"change":676,"percent_change":200,"volume":677,"transactions":678,"vwap":679},"2026-07-22",3.03,3.095,3.05,-0.01,555525.375862,5819,3.028,{"date":681,"open":675,"high":682,"low":683,"close":664,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",3.12,2.96,0.01,0.33,971010.029839,7327,3.0511,{"date":690,"open":691,"high":392,"low":663,"close":675,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",3.22,-0.22,-6.73,1210488.487711,11825,3.0961,{"date":698,"open":691,"high":644,"low":699,"close":700,"change":676,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-17",3.18,3.27,-0.3,506800,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":21,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-16",3.48,3.21,3.28,-5.75,1110000,{"date":711,"open":513,"high":582,"low":636,"close":705,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":705},"2026-07-15",-0.08,-2.25,667200,{"date":716,"open":468,"high":408,"low":522,"close":522,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":522},"2026-07-14",-0.25,-6.56,971100,{"date":721,"open":539,"high":550,"low":495,"close":722,"change":243,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-13",3.81,-2.81,895000,{"date":726,"open":485,"high":466,"low":614,"close":436,"change":291,"percent_change":727,"volume":728,"transactions":9,"vwap":436},"2026-07-10",-2.49,598500,{"date":730,"open":488,"high":731,"low":732,"close":466,"change":712,"percent_change":733,"volume":734,"transactions":9,"vwap":466},"2026-07-09",4.23,3.94,-1.95,868900,{"date":736,"open":466,"high":737,"low":738,"close":739,"change":438,"percent_change":489,"volume":740,"transactions":9,"vwap":739},"2026-07-08",4.24,3.98,4.1,772100,{"date":742,"open":458,"high":445,"low":435,"close":478,"change":470,"percent_change":346,"volume":743,"transactions":9,"vwap":478},"2026-07-07",1032400,{"date":745,"open":737,"high":746,"low":455,"close":455,"change":428,"percent_change":747,"volume":748,"transactions":9,"vwap":455},"2026-07-06",4.39,-3.78,873200,{"date":750,"open":751,"high":16,"low":458,"close":731,"change":438,"percent_change":752,"volume":753,"transactions":9,"vwap":731},"2026-07-02",4.2,1.2,847500,{"date":755,"open":756,"high":737,"low":757,"close":758,"change":190,"percent_change":27,"volume":759,"transactions":9,"vwap":758},"2026-07-01",4.06,3.93,4.18,805400,{"date":761,"open":478,"high":445,"low":762,"close":458,"change":438,"percent_change":489,"volume":763,"transactions":9,"vwap":458},"2026-06-30",4,681900,{"date":765,"open":469,"high":758,"low":766,"close":756,"change":626,"percent_change":767,"volume":768,"transactions":9,"vwap":756},"2026-06-29",3.97,1.5,824300,{"date":770,"open":417,"high":771,"low":417,"close":762,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-06-26",4.13,0.28,7.53,7866300,{"date":776,"open":567,"high":410,"low":419,"close":417,"change":684,"percent_change":647,"volume":777,"transactions":9,"vwap":417},"2026-06-25",982400,{"date":779,"open":455,"high":455,"low":432,"close":416,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":416},"2026-06-24",-0.37,-9.07,948900,{"date":784,"open":469,"high":785,"low":469,"close":496,"change":561,"percent_change":561,"volume":786,"transactions":9,"vwap":496},"2026-06-23",4.29,726700,{"date":788,"open":455,"high":789,"low":540,"close":496,"change":684,"percent_change":790,"volume":791,"transactions":9,"vwap":496},"2026-06-22",4.15,0.25,980100,{"date":793,"open":445,"high":486,"low":794,"close":455,"change":684,"percent_change":790,"volume":795,"transactions":9,"vwap":455},"2026-06-18",4.04,1056500,{"date":797,"open":551,"high":798,"low":799,"close":756,"change":657,"percent_change":739,"volume":800,"transactions":9,"vwap":756},"2026-06-17",4.25,3.87,1065300,{"date":802,"open":550,"high":738,"low":435,"close":539,"change":470,"percent_change":803,"volume":804,"transactions":9,"vwap":539},"2026-06-16",-0.51,766700,{"date":806,"open":488,"high":807,"low":808,"close":436,"change":542,"percent_change":809,"volume":810,"transactions":9,"vwap":436},"2026-06-15",4.14,3.89,-2.97,642500,{"date":812,"open":732,"high":445,"low":436,"close":794,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":794},"2026-06-12",0.13,3.32,689900,{"date":817,"open":539,"high":738,"low":614,"close":550,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":550},"2026-06-11",0.02,0.51,553700,{"date":822,"open":756,"high":445,"low":410,"close":808,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":808},"2026-06-10",-0.19,-4.66,818900,{"date":827,"open":756,"high":458,"low":550,"close":496,"change":438,"percent_change":828,"volume":829,"transactions":9,"vwap":496},"2026-06-09",1.24,803700,{"date":831,"open":458,"high":737,"low":550,"close":469,"change":561,"percent_change":561,"volume":832,"transactions":9,"vwap":469},"2026-06-08",536200,{"date":834,"open":835,"high":835,"low":466,"close":469,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":469},"2026-06-05",4.61,-0.61,-13.15,1017100,{"date":840,"open":19,"high":841,"low":751,"close":18,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":18},"2026-06-04",4.68,0.44,10.48,1087100,{"date":846,"open":766,"high":737,"low":575,"close":751,"change":73,"percent_change":847,"volume":848,"transactions":9,"vwap":751},"2026-06-03",5.26,915900,{"date":850,"open":476,"high":476,"low":551,"close":540,"change":302,"percent_change":851,"volume":852,"transactions":9,"vwap":540},"2026-06-02",-3.16,952500,{"date":854,"open":382,"high":855,"low":739,"close":488,"change":89,"percent_change":856,"volume":857,"transactions":9,"vwap":488},"2026-06-01",4.44,-5.5,1012400,{"date":859,"open":446,"high":860,"low":861,"close":862,"change":657,"percent_change":722,"volume":863,"transactions":9,"vwap":862},"2026-05-29",4.55,4.09,4.36,977200,{"date":865,"open":789,"high":866,"low":861,"close":751,"change":626,"percent_change":867,"volume":868,"transactions":9,"vwap":751},"2026-05-28",4.27,1.45,513000,{"date":870,"open":466,"high":737,"low":539,"close":807,"change":438,"percent_change":871,"volume":872,"transactions":9,"vwap":807},"2026-05-27",1.22,1056200,{"date":874,"open":875,"high":19,"low":496,"close":861,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":861},"2026-05-26",4.3,-0.17,-3.99,795200,{"date":880,"open":390,"high":16,"low":881,"close":486,"change":345,"percent_change":882,"volume":883,"transactions":9,"vwap":486},"2026-05-22",4.19,-0.7,569500,{"date":885,"open":886,"high":20,"low":737,"close":785,"change":323,"percent_change":887,"volume":888,"transactions":9,"vwap":785},"2026-05-21",4.54,-3.38,649300,{"date":890,"open":866,"high":891,"low":866,"close":855,"change":54,"percent_change":731,"volume":892,"transactions":9,"vwap":855},"2026-05-20",4.46,540600,{"date":894,"open":895,"high":896,"low":897,"close":486,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":486},"2026-05-19",4.41,4.47,4.22,-0.18,-4.05,840700,{"date":902,"open":220,"high":903,"low":904,"close":855,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":855},"2026-05-18",4.81,4.43,-0.36,-7.5,1400100,{"date":909,"open":197,"high":910,"low":911,"close":220,"change":876,"percent_change":912,"volume":913,"transactions":9,"vwap":220},"2026-05-15",4.94,4.69,-3.42,917700,{"date":915,"open":916,"high":219,"low":197,"close":917,"change":271,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-14",5,4.97,-1.19,905600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":323,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-13",5.09,5.19,4.85,5.03,-2.9,1436100,{"date":929,"open":925,"high":267,"low":81,"close":290,"change":626,"percent_change":151,"volume":930,"transactions":9,"vwap":290},"2026-05-12",1659800,{"date":932,"open":916,"high":300,"low":916,"close":933,"change":813,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-11",5.12,2.61,845400,{"date":937,"open":938,"high":939,"low":924,"close":940,"change":780,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-08",5.35,5.36,4.99,-6.9,1303700,{"date":944,"open":847,"high":939,"low":925,"close":939,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":939},"2026-05-07",0.1,1.9,1168100,{"date":949,"open":950,"high":208,"low":925,"close":847,"change":626,"percent_change":951,"volume":952,"transactions":9,"vwap":847},"2026-05-06",5.21,1.15,638000,{"date":954,"open":363,"high":354,"low":289,"close":267,"change":470,"percent_change":955,"volume":956,"transactions":9,"vwap":267},"2026-05-05",-0.38,716700,{"date":958,"open":959,"high":938,"low":922,"close":280,"change":459,"percent_change":960,"volume":961,"transactions":9,"vwap":280},"2026-05-04",5.1,1.56,561700,{"date":963,"open":964,"high":950,"low":965,"close":230,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":230},"2026-05-01",5.13,5.02,0.03,0.59,676600,{"date":970,"open":241,"high":300,"low":241,"close":289,"change":842,"percent_change":971,"volume":972,"transactions":9,"vwap":289},"2026-04-30",9.42,1436800,{"date":974,"open":975,"high":925,"low":976,"close":188,"change":200,"percent_change":977,"volume":978,"transactions":9,"vwap":188},"2026-04-29",4.98,4.66,-6.6,1668400,{"date":980,"open":922,"high":267,"low":981,"close":916,"change":542,"percent_change":982,"volume":983,"transactions":9,"vwap":916},"2026-04-28",4.88,-2.34,1249500,{"date":985,"open":986,"high":987,"low":922,"close":933,"change":243,"percent_change":988,"volume":989,"transactions":9,"vwap":933},"2026-04-27",5.24,5.43,-2.1,737800,{"date":991,"open":950,"high":992,"low":910,"close":300,"change":818,"percent_change":497,"volume":993,"transactions":9,"vwap":300},"2026-04-24",5.39,655400,{"date":995,"open":996,"high":996,"low":925,"close":950,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":950},"2026-04-23",5.44,-0.26,-4.75,1133300,{"date":1001,"open":301,"high":1002,"low":301,"close":1003,"change":813,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-22",5.57,5.47,2.43,570300,{"date":1007,"open":1008,"high":1009,"low":208,"close":1010,"change":21,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-21",5.5,5.59,5.34,-3.61,498900,{"date":1014,"open":1015,"high":1016,"low":267,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-20",5.68,5.7,5.54,-0.21,-3.65,1143700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1023,"change":561,"percent_change":561,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",5.75,5.81,5.63,747900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1023,"change":252,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1023},"2026-04-16",5.67,5.79,5.58,0.7,437100,{"date":1035,"open":1002,"high":1023,"low":354,"close":1036,"change":657,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-15",5.71,2.88,696300,{"date":1040,"open":1041,"high":1016,"low":1042,"close":279,"change":470,"percent_change":905,"volume":1043,"transactions":9,"vwap":279},"2026-04-14",5.61,5.45,397800,{"date":1045,"open":1046,"high":1023,"low":270,"close":1002,"change":73,"percent_change":436,"volume":1047,"transactions":9,"vwap":1002},"2026-04-13",5.37,499000,{"date":1049,"open":1008,"high":364,"low":939,"close":939,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":939},"2026-04-10",-0.14,-2.55,869900,{"date":1054,"open":230,"high":1002,"low":218,"close":1008,"change":117,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1008},"2026-04-09",6.8,975100,{"date":1058,"open":207,"high":923,"low":1059,"close":219,"change":1060,"percent_change":188,"volume":1061,"transactions":9,"vwap":219},"2026-04-08",4.9,0.23,725100,{"date":1063,"open":17,"high":240,"low":904,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-07",4.92,0.31,6.72,748300,{"date":1069,"open":835,"high":1070,"low":891,"close":835,"change":626,"percent_change":439,"volume":1071,"transactions":9,"vwap":835},"2026-04-06",4.78,778700,{"date":1073,"open":250,"high":242,"low":199,"close":860,"change":1050,"percent_change":1074,"volume":1075,"transactions":9,"vwap":860},"2026-04-02",-2.99,348100,{"date":1077,"open":20,"high":207,"low":20,"close":911,"change":1078,"percent_change":643,"volume":1079,"transactions":9,"vwap":911},"2026-04-01",0.14,602300,{"date":1081,"open":1082,"high":835,"low":1082,"close":860,"change":168,"percent_change":250,"volume":1083,"transactions":9,"vwap":860},"2026-03-31",4.37,443400,{"date":1085,"open":17,"high":835,"low":798,"close":1086,"change":561,"percent_change":561,"volume":1087,"transactions":9,"vwap":1086},"2026-03-30",4.35,462000,{"date":1089,"open":1090,"high":835,"low":19,"close":1086,"change":876,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1086},"2026-03-27",4.48,-3.76,337000,{"date":1094,"open":241,"high":1095,"low":199,"close":399,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":399},"2026-03-26",4.79,-0.23,-4.84,418700,{"date":1100,"open":1101,"high":1095,"low":187,"close":229,"change":1102,"percent_change":208,"volume":1103,"transactions":9,"vwap":229},"2026-03-25",4.59,0.24,389300,{"date":1105,"open":860,"high":1106,"low":456,"close":199,"change":712,"percent_change":1107,"volume":1108,"transactions":9,"vwap":199},"2026-03-24",4.63,-1.74,473000,{"date":1110,"open":904,"high":18,"low":1111,"close":1101,"change":168,"percent_change":187,"volume":1112,"transactions":9,"vwap":1101},"2026-03-23",4.32,625600,{"date":1114,"open":187,"high":188,"low":19,"close":746,"change":823,"percent_change":1115,"volume":1116,"transactions":9,"vwap":746},"2026-03-20",-4.15,846900,{"date":1118,"open":381,"high":18,"low":477,"close":20,"change":712,"percent_change":1119,"volume":1120,"transactions":9,"vwap":20},"2026-03-19",-1.72,987400,{"date":1122,"open":242,"high":1095,"low":250,"close":976,"change":1050,"percent_change":1123,"volume":1124,"transactions":9,"vwap":976},"2026-03-18",-2.92,929800,{"date":1126,"open":278,"high":950,"low":1127,"close":220,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":220},"2026-03-17",4.77,-0.39,-7.51,1272800,{"date":1132,"open":1133,"high":301,"low":916,"close":923,"change":657,"percent_change":699,"volume":1134,"transactions":9,"vwap":923},"2026-03-16",5.08,954600,{"date":1136,"open":981,"high":950,"low":210,"close":925,"change":1137,"percent_change":757,"volume":1138,"transactions":9,"vwap":925},"2026-03-13",0.19,1208400,{"date":1140,"open":232,"high":278,"low":1070,"close":210,"change":876,"percent_change":605,"volume":1141,"transactions":9,"vwap":210},"2026-03-12",1128200,{"date":1143,"open":916,"high":923,"low":1059,"close":1144,"change":657,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-11",5.01,3.3,2010400,{"date":1148,"open":1127,"high":268,"low":1149,"close":924,"change":459,"percent_change":1150,"volume":1151,"transactions":9,"vwap":924},"2026-03-10",4.73,1.68,1553100,{"date":1153,"open":251,"high":959,"low":841,"close":1127,"change":542,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1127},"2026-03-09",-2.45,1220100,{"date":1157,"open":1127,"high":959,"low":841,"close":197,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":197},"2026-03-06",0.12,2.52,1518500,{"date":1162,"open":381,"high":1163,"low":904,"close":1127,"change":168,"percent_change":16,"volume":1164,"transactions":9,"vwap":1127},"2026-03-05",4.82,1738600,{"date":1166,"open":798,"high":1101,"low":496,"close":17,"change":1167,"percent_change":773,"volume":1168,"transactions":9,"vwap":17},"2026-03-04",0.32,928400,{"date":1170,"open":897,"high":1171,"low":789,"close":798,"change":712,"percent_change":1172,"volume":1173,"transactions":9,"vwap":798},"2026-03-03",4.49,-1.85,807500,{"date":1175,"open":496,"high":456,"low":410,"close":477,"change":1176,"percent_change":861,"volume":1177,"transactions":9,"vwap":477},"2026-03-02",0.17,1282300,{"date":1179,"open":597,"high":445,"low":1180,"close":476,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":476},"2026-02-27",3.53,0.57,15.88,1231700,{"date":1185,"open":1186,"high":511,"low":1187,"close":409,"change":132,"percent_change":1188,"volume":1189,"transactions":9,"vwap":409},"2026-02-26",3.51,3.43,2.57,460900,{"date":1191,"open":427,"high":427,"low":1192,"close":1193,"change":1050,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-25",3.44,3.5,-3.85,599700,{"date":1197,"open":1198,"high":521,"low":1198,"close":598,"change":1137,"percent_change":1199,"volume":1200,"transactions":9,"vwap":598},"2026-02-24",3.39,5.51,1753500,{"date":1202,"open":644,"high":1203,"low":633,"close":1204,"change":626,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-23",3.52,3.45,1.77,433200,{"date":1208,"open":523,"high":523,"low":814,"close":1198,"change":898,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-02-20",-5.04,788400,{"date":1212,"open":417,"high":530,"low":1186,"close":1213,"change":898,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-19",3.57,-4.8,1101900,{"date":1217,"open":808,"high":539,"low":417,"close":521,"change":1050,"percent_change":1218,"volume":1219,"transactions":9,"vwap":521},"2026-02-18",-3.6,740000,{"date":1221,"open":560,"high":766,"low":523,"close":808,"change":790,"percent_change":1222,"volume":1223,"transactions":9,"vwap":808},"2026-02-17",6.87,1446800,{"date":1225,"open":1226,"high":432,"low":392,"close":598,"change":790,"percent_change":1227,"volume":1228,"transactions":9,"vwap":598},"2026-02-13",3.4,7.37,813600,{"date":1230,"open":646,"high":1231,"low":633,"close":1198,"change":945,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1198},"2026-02-12",3.49,3.04,623300,{"date":1235,"open":705,"high":1186,"low":1236,"close":633,"change":21,"percent_change":1237,"volume":1238,"transactions":9,"vwap":633},"2026-02-11",3.24,-5.73,865500,{"date":1240,"open":1226,"high":1213,"low":1241,"close":1231,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1231},"2026-02-10",3.33,0.11,3.25,1259200,{"date":1246,"open":1247,"high":1198,"low":1247,"close":644,"change":615,"percent_change":1248,"volume":1249,"transactions":9,"vwap":644},"2026-02-09",3.01,12.29,2356000,{"date":1251,"open":1252,"high":643,"low":1252,"close":1247,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1247},"2026-02-06",2.64,0.43,16.67,2884500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":233,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-05",2.24,2.62,2.21,2.58,12.66,2630000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":243,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-04",2.4,2.44,2.22,2.29,-4.58,567000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1266,"change":459,"percent_change":1204,"volume":1277,"transactions":9,"vwap":1266},"2026-02-03",2.34,2.46,2.26,747700,{"date":1279,"open":1276,"high":1280,"low":1276,"close":1281,"change":684,"percent_change":1253,"volume":1282,"transactions":9,"vwap":1281},"2026-02-02",2.42,2.32,494000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":823,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-30",2.45,2.48,2.28,2.31,-7.6,973600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":21,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-29",2.7,2.72,2.49,2.5,-7.41,1076400,{"date":1300,"open":1301,"high":673,"low":1293,"close":1293,"change":302,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1293},"2026-01-28",2.84,-4.59,1751200,{"date":1305,"open":656,"high":675,"low":1306,"close":1307,"change":818,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-27",2.68,2.83,0.71,1168400,{"date":1311,"open":1188,"high":1312,"low":1313,"close":1314,"change":790,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-01-26",2.85,2.54,2.81,9.77,1029100,{"date":1318,"open":1295,"high":1188,"low":1319,"close":1320,"change":626,"percent_change":1266,"volume":1321,"transactions":9,"vwap":1320},"2026-01-23",2.38,2.56,388600,{"date":1323,"open":1324,"high":1261,"low":1324,"close":1296,"change":1078,"percent_change":357,"volume":1325,"transactions":9,"vwap":1296},"2026-01-22",2.36,614500,{"date":1327,"open":1328,"high":1329,"low":1268,"close":1324,"change":945,"percent_change":456,"volume":1330,"transactions":9,"vwap":1324},"2026-01-21",2.27,2.37,1613600,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1276,"change":657,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1276},"2026-01-20",2.07,2.3,7.62,525700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":818,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-16",2.08,2.15,2.03,2.1,0.96,213200,{"date":1346,"open":96,"high":96,"low":1347,"close":1339,"change":1348,"percent_change":1115,"volume":1349,"transactions":9,"vwap":1339},"2026-01-15",2.05,-0.09,170000,{"date":1351,"open":1352,"high":1276,"low":1353,"close":1354,"change":966,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-14",2.14,2.06,2.17,1.4,364700,{"date":1358,"open":1347,"high":1352,"low":1359,"close":1352,"change":132,"percent_change":746,"volume":1005,"transactions":9,"vwap":1352},"2026-01-13",1.97,{"date":1361,"open":1362,"high":1353,"low":1363,"close":1347,"change":1158,"percent_change":331,"volume":1364,"transactions":9,"vwap":1347},"2026-01-12",1.96,1.88,367100,{"date":1366,"open":1367,"high":1368,"low":583,"close":1369,"change":334,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-09",2.01,2.02,1.93,-3.5,617000,{"date":1373,"open":1374,"high":1340,"low":460,"close":1375,"change":243,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-08",2.13,2,-5.21,434600,{"date":1379,"open":1353,"high":96,"low":1380,"close":1381,"change":966,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-07",2.04,2.11,1.44,353000,{"date":1385,"open":82,"high":1386,"low":1347,"close":1339,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1339},"2026-01-06",2.16,-0.05,-2.35,225700,{"date":1391,"open":1386,"high":1386,"low":1392,"close":1374,"change":684,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1374},"2026-01-05",1.94,0.47,739300,{"date":1396,"open":1397,"high":1398,"low":1380,"close":82,"change":1242,"percent_change":1003,"volume":1399,"transactions":9,"vwap":82},"2026-01-02",2.25,2.33,838300,{"date":1401,"open":1402,"high":1380,"low":1392,"close":1367,"change":626,"percent_change":643,"volume":1403,"transactions":9,"vwap":1367},"2025-12-31",1.95,222400,{"date":1405,"open":460,"high":460,"low":1392,"close":1402,"change":532,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1402},"2025-12-30",-2.01,252200,{"date":1409,"open":1375,"high":1341,"low":1369,"close":460,"change":345,"percent_change":1410,"volume":1411,"transactions":9,"vwap":460},"2025-12-29",-1.49,391700,{"date":1413,"open":1341,"high":1353,"low":1362,"close":1368,"change":470,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1368},"2025-12-26",-0.98,217600,{"date":1417,"open":1368,"high":1418,"low":460,"close":1380,"change":966,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1380},"2025-12-24",2.09,1.49,148900,{"date":1422,"open":1353,"high":1353,"low":1362,"close":1367,"change":1387,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1367},"2025-12-23",-2.43,223100,{"date":1426,"open":1368,"high":82,"low":1375,"close":1353,"change":626,"percent_change":663,"volume":1427,"transactions":9,"vwap":1353},"2025-12-22",326500,{"date":1429,"open":1359,"high":1368,"low":590,"close":1375,"change":818,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1375},"2025-12-19",1.01,442200,{"date":1433,"open":1368,"high":1418,"low":1359,"close":1434,"change":532,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-12-18",1.98,-1.98,313500,{"date":1438,"open":1354,"high":1439,"low":1367,"close":1368,"change":542,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1368},"2025-12-17",2.19,-5.61,483200,{"date":1443,"open":1352,"high":1444,"low":1352,"close":1352,"change":684,"percent_change":1393,"volume":1445,"transactions":9,"vwap":1352},"2025-12-16",2.2,238000,{"date":1447,"open":1329,"high":1280,"low":1374,"close":1374,"change":1096,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1374},"2025-12-15",-9.75,362600,{"date":1451,"open":1004,"high":1296,"low":1281,"close":1324,"change":712,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1324},"2025-12-12",-3.28,334600,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1267,"change":271,"percent_change":303,"volume":1458,"transactions":9,"vwap":1267},"2025-12-11",2.53,2.41,347500,{"date":1460,"open":1295,"high":1461,"low":1285,"close":1296,"change":1242,"percent_change":250,"volume":1462,"transactions":9,"vwap":1296},"2025-12-10",2.59,855400,{"date":1464,"open":1269,"high":1286,"low":1328,"close":1465,"change":945,"percent_change":1082,"volume":1466,"transactions":9,"vwap":1465},"2025-12-09",2.39,4646800,{"date":1468,"open":1287,"high":1281,"low":1260,"close":1269,"change":818,"percent_change":163,"volume":1469,"transactions":9,"vwap":1269},"2025-12-08",191500,{"date":1471,"open":1397,"high":1269,"low":1352,"close":1328,"change":252,"percent_change":637,"volume":1472,"transactions":9,"vwap":1328},"2025-12-05",224200,{"date":1474,"open":1418,"high":1269,"low":1353,"close":1475,"change":1078,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-04",2.23,6.7,382900,{"date":1479,"open":1341,"high":82,"low":460,"close":1418,"change":945,"percent_change":925,"volume":1480,"transactions":9,"vwap":1418},"2025-12-03",263600,{"date":1482,"open":1375,"high":1353,"low":1359,"close":460,"change":676,"percent_change":1483,"volume":1484,"transactions":9,"vwap":460},"2025-12-02",-0.5,410400,{"date":1486,"open":1381,"high":1381,"low":1359,"close":1375,"change":302,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1375},"2025-12-01",-6.1,222100,{"date":1490,"open":1380,"high":1340,"low":1341,"close":1374,"change":1242,"percent_change":1042,"volume":1491,"transactions":9,"vwap":1374},"2025-11-28",265100,{"date":1493,"open":1367,"high":1347,"low":1434,"close":1368,"change":252,"percent_change":1368,"volume":1494,"transactions":9,"vwap":1368},"2025-11-26",257000,{"date":1496,"open":1341,"high":1341,"low":590,"close":1434,"change":470,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1434},"2025-11-25",-1,305300,{"date":1500,"open":1392,"high":1367,"low":1392,"close":1375,"change":132,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1375},"2025-11-24",4.71,246900,{"date":1504,"open":1369,"high":1402,"low":1505,"close":1506,"change":470,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-21",1.86,1.91,-1.04,162700,{"date":1510,"open":1363,"high":1347,"low":1511,"close":1369,"change":190,"percent_change":495,"volume":1512,"transactions":9,"vwap":1369},"2025-11-20",1.87,764900,{"date":1514,"open":1363,"high":1506,"low":1515,"close":1505,"change":470,"percent_change":533,"volume":1516,"transactions":9,"vwap":1505},"2025-11-19",1.8,460300,{"date":1518,"open":1519,"high":583,"low":27,"close":1363,"change":1078,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1363},"2025-11-18",1.72,8.05,421300,{"date":1523,"open":1524,"high":1506,"low":1525,"close":1525,"change":1050,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-17",1.85,1.74,-7.45,495000,{"date":1529,"open":1530,"high":1369,"low":1515,"close":1363,"change":966,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1363},"2025-11-14",1.83,1.62,382700,{"date":1534,"open":1362,"high":1434,"low":1535,"close":1524,"change":334,"percent_change":1019,"volume":1536,"transactions":9,"vwap":1524},"2025-11-13",1.78,627000,{"date":1538,"open":590,"high":1402,"low":1524,"close":590,"change":1387,"percent_change":1539,"volume":1540,"transactions":9,"vwap":590},"2025-11-12",-2.54,420000,{"date":1542,"open":1362,"high":1434,"low":1524,"close":1359,"change":561,"percent_change":561,"volume":1543,"transactions":9,"vwap":1359},"2025-11-11",658600,{"date":1545,"open":1341,"high":1341,"low":590,"close":1359,"change":345,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1359},"2025-11-10",-1.5,614800,{"date":1549,"open":1380,"high":1339,"low":1363,"close":1375,"change":345,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1375},"2025-11-07",-1.48,663600,{"date":1553,"open":1380,"high":1374,"low":1505,"close":1341,"change":1348,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1341},"2025-11-06",-4.25,1405900,{"date":1557,"open":1354,"high":1268,"low":82,"close":82,"change":1387,"percent_change":1558,"volume":1559,"transactions":9,"vwap":82},"2025-11-05",-2.3,251600,{"date":1561,"open":1342,"high":1475,"low":1341,"close":1354,"change":966,"percent_change":1355,"volume":1562,"transactions":9,"vwap":1354},"2025-11-04",471500,{"date":1564,"open":1281,"high":1329,"low":1342,"close":1352,"change":428,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1352},"2025-11-03",-6.96,564700,{"date":1568,"open":1367,"high":1334,"low":1362,"close":1334,"change":685,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1334},"2025-10-31",16.75,1266500,{"date":1572,"open":1434,"high":1367,"low":946,"close":1359,"change":676,"percent_change":803,"volume":1573,"transactions":9,"vwap":1359},"2025-10-30",450200,{"date":1575,"open":1362,"high":1380,"low":946,"close":1434,"change":438,"percent_change":1461,"volume":1576,"transactions":9,"vwap":1434},"2025-10-29",891900,{"date":1578,"open":1375,"high":1368,"low":946,"close":1369,"change":334,"percent_change":1370,"volume":1579,"transactions":9,"vwap":1369},"2025-10-28",303700,{"date":1581,"open":1359,"high":1368,"low":1402,"close":1375,"change":684,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1375},"2025-10-27",0.5,342100,{"date":1585,"open":1434,"high":1375,"low":1506,"close":460,"change":676,"percent_change":1483,"volume":1586,"transactions":9,"vwap":460},"2025-10-24",242800,{"date":1588,"open":1434,"high":1375,"low":946,"close":1375,"change":438,"percent_change":1320,"volume":1589,"transactions":9,"vwap":1375},"2025-10-23",274900,{"date":1591,"open":1367,"high":1341,"low":583,"close":1402,"change":271,"percent_change":1074,"volume":1592,"transactions":9,"vwap":1402},"2025-10-22",357800,{"date":1594,"open":1434,"high":1380,"low":946,"close":1367,"change":966,"percent_change":383,"volume":1595,"transactions":9,"vwap":1367},"2025-10-21",390600,{"date":1597,"open":1369,"high":1375,"low":1506,"close":1434,"change":1242,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1434},"2025-10-20",5.88,324200,{"date":1601,"open":460,"high":1341,"low":1505,"close":1511,"change":1050,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1511},"2025-10-17",-6.97,367700,{"date":1605,"open":1367,"high":1418,"low":1434,"close":1367,"change":684,"percent_change":1582,"volume":1606,"transactions":9,"vwap":1367},"2025-10-16",585300,{"date":1608,"open":1368,"high":1380,"low":946,"close":1375,"change":561,"percent_change":561,"volume":1609,"transactions":9,"vwap":1375},"2025-10-15",291100,{"date":1611,"open":1367,"high":1368,"low":1369,"close":1375,"change":561,"percent_change":561,"volume":1612,"transactions":9,"vwap":1375},"2025-10-14",636100,{"date":1614,"open":460,"high":1353,"low":1369,"close":1375,"change":252,"percent_change":1380,"volume":1615,"transactions":9,"vwap":1375},"2025-10-13",709700,{"date":1617,"open":1368,"high":1347,"low":1524,"close":1362,"change":345,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1362},"2025-10-10",-1.51,591000,{"date":1621,"open":1347,"high":1418,"low":1359,"close":460,"change":271,"percent_change":1622,"volume":1623,"transactions":9,"vwap":460},"2025-10-09",-2.93,635500,{"date":1625,"open":1380,"high":1347,"low":1359,"close":1347,"change":818,"percent_change":127,"volume":1626,"transactions":9,"vwap":1347},"2025-10-08",344800,{"date":1628,"open":1380,"high":1386,"low":1362,"close":1341,"change":684,"percent_change":1582,"volume":1629,"transactions":9,"vwap":1341},"2025-10-07",571000,{"date":1631,"open":1506,"high":1381,"low":1505,"close":1368,"change":1078,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1368},"2025-10-06",7.45,867100,{"date":1635,"open":1636,"high":590,"low":627,"close":1363,"change":459,"percent_change":855,"volume":1637,"transactions":9,"vwap":1363},"2025-10-03",1.82,344100,{"date":1639,"open":1530,"high":1530,"low":1640,"close":1515,"change":561,"percent_change":561,"volume":1641,"transactions":9,"vwap":1515},"2025-10-02",1.75,243000,{"date":1643,"open":1644,"high":1530,"low":1531,"close":1515,"change":391,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1515},"2025-10-01",1.65,9.09,331200,{"date":1648,"open":1524,"high":1505,"low":767,"close":1644,"change":1050,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1644},"2025-09-30",-7.82,557200,{"date":1652,"open":1530,"high":1511,"low":1525,"close":637,"change":345,"percent_change":1653,"volume":1654,"transactions":9,"vwap":637},"2025-09-29",-1.65,387700,{"date":1656,"open":1640,"high":1530,"low":1657,"close":1636,"change":945,"percent_change":1024,"volume":1658,"transactions":9,"vwap":1636},"2025-09-26",1.69,550000,{"date":1660,"open":1661,"high":627,"low":960,"close":1519,"change":459,"percent_change":981,"volume":1662,"transactions":9,"vwap":1519},"2025-09-25",1.64,405400,{"date":1664,"open":1644,"high":1665,"low":1666,"close":1661,"change":470,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1661},"2025-09-24",1.71,1.6,-1.2,224300,{"date":1670,"open":1525,"high":1525,"low":1671,"close":1672,"change":1387,"percent_change":1123,"volume":1673,"transactions":9,"vwap":1672},"2025-09-23",1.63,1.66,311100,{"date":1675,"open":960,"high":1519,"low":383,"close":1665,"change":1137,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1665},"2025-09-22",12.5,714700,{"date":1679,"open":767,"high":1680,"low":1681,"close":383,"change":966,"percent_change":1367,"volume":1682,"transactions":9,"vwap":383},"2025-09-19",1.59,1.42,870000,{"date":1684,"open":1681,"high":1419,"low":1685,"close":1419,"change":626,"percent_change":751,"volume":1686,"transactions":9,"vwap":1419},"2025-09-18",1.41,376700,{"date":1688,"open":1355,"high":1382,"low":1689,"close":1690,"change":966,"percent_change":1352,"volume":1691,"transactions":9,"vwap":1690},"2025-09-17",1.38,1.43,213300,{"date":1693,"open":74,"high":1681,"low":1694,"close":1355,"change":966,"percent_change":1439,"volume":1695,"transactions":9,"vwap":1355},"2025-09-16",1.35,215100,{"date":1697,"open":1698,"high":1382,"low":1694,"close":74,"change":676,"percent_change":1699,"volume":1700,"transactions":9,"vwap":74},"2025-09-15",1.36,-0.72,148800,{"date":1702,"open":1703,"high":1703,"low":1694,"close":1689,"change":345,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1689},"2025-09-12",1.47,-2.13,325700,{"date":1707,"open":1708,"high":1382,"low":439,"close":1685,"change":459,"percent_change":330,"volume":1709,"transactions":9,"vwap":1685},"2025-09-11",1.33,272300,{"date":1711,"open":74,"high":74,"low":439,"close":1708,"change":345,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1708},"2025-09-10",-2.21,179400,{"date":1715,"open":365,"high":365,"low":1716,"close":1698,"change":532,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1698},"2025-09-09",1.34,-2.86,147200,{"date":1720,"open":439,"high":1681,"low":1721,"close":1355,"change":813,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1355},"2025-09-08",1.28,10.24,525500,{"date":1725,"open":1721,"high":1721,"low":828,"close":1726,"change":676,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-09-05",1.27,-0.78,130200,{"date":1730,"open":1726,"high":1731,"low":828,"close":1721,"change":561,"percent_change":561,"volume":1589,"transactions":9,"vwap":1721},"2025-09-04",1.29,{"date":1733,"open":1726,"high":1716,"low":871,"close":1721,"change":438,"percent_change":455,"volume":1734,"transactions":9,"vwap":1721},"2025-09-03",337600,{"date":1736,"open":1721,"high":1694,"low":871,"close":489,"change":684,"percent_change":1737,"volume":1738,"transactions":9,"vwap":489},"2025-09-02",0.82,589800,{"date":1740,"open":871,"high":489,"low":151,"close":871,"change":966,"percent_change":1159,"volume":1741,"transactions":9,"vwap":871},"2025-08-29",162400,{"date":1743,"open":489,"high":489,"low":1744,"close":1745,"change":676,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-08-28",1.18,1.19,-0.83,109200,{"date":1749,"open":871,"high":1750,"low":1744,"close":752,"change":676,"percent_change":1746,"volume":1751,"transactions":9,"vwap":752},"2025-08-27",1.25,212800,{"date":1753,"open":1744,"high":1726,"low":151,"close":1754,"change":626,"percent_change":280,"volume":1755,"transactions":9,"vwap":1754},"2025-08-26",1.21,364600,{"date":1757,"open":1758,"high":1745,"low":1759,"close":951,"change":561,"percent_change":561,"volume":1760,"transactions":9,"vwap":951},"2025-08-25",1.14,1.13,121200,{"date":1762,"open":1759,"high":1744,"low":1763,"close":951,"change":561,"percent_change":561,"volume":1764,"transactions":9,"vwap":951},"2025-08-22",1.12,92800,{"date":1766,"open":951,"high":151,"low":1763,"close":951,"change":676,"percent_change":1767,"volume":1768,"transactions":9,"vwap":951},"2025-08-21",-0.86,91900,{"date":1770,"open":514,"high":1771,"low":514,"close":1771,"change":438,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-08-20",1.16,4.5,94400,{"date":1775,"open":1758,"high":1745,"low":505,"close":514,"change":532,"percent_change":1776,"volume":1777,"transactions":9,"vwap":514},"2025-08-19",-3.48,109600,{"date":1779,"open":489,"high":489,"low":951,"close":951,"change":1387,"percent_change":1780,"volume":1781,"transactions":9,"vwap":951},"2025-08-18",-4.17,146000,{"date":1783,"open":752,"high":828,"low":1771,"close":752,"change":818,"percent_change":1657,"volume":1784,"transactions":9,"vwap":752},"2025-08-15",308800,{"date":1786,"open":61,"high":752,"low":1787,"close":1744,"change":459,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1744},"2025-08-14",1.04,7.27,1331000,{"date":1791,"open":514,"high":1759,"low":1792,"close":505,"change":676,"percent_change":1793,"volume":1794,"transactions":9,"vwap":505},"2025-08-13",1.09,-0.9,71000,{"date":1796,"open":1797,"high":1763,"low":1797,"close":514,"change":438,"percent_change":1798,"volume":1799,"transactions":9,"vwap":514},"2025-08-12",1.07,4.72,80300,{"date":1801,"open":1797,"high":514,"low":1787,"close":1802,"change":676,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-08-11",1.06,-0.93,132000,{"date":1806,"open":1792,"high":505,"low":61,"close":1797,"change":470,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1797},"2025-08-08",-1.83,59800,{"date":1810,"open":505,"high":514,"low":1802,"close":1792,"change":676,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1792},"2025-08-07",-0.91,72100,{"date":1814,"open":514,"high":1759,"low":1815,"close":505,"change":676,"percent_change":1793,"volume":1816,"transactions":9,"vwap":505},"2025-08-06",1.08,95900,{"date":1818,"open":1815,"high":1758,"low":1802,"close":514,"change":966,"percent_change":1819,"volume":1820,"transactions":9,"vwap":514},"2025-08-05",2.78,76900,{"date":1822,"open":505,"high":505,"low":1797,"close":1815,"change":684,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1815},"2025-08-04",0.93,59000,{"date":1826,"open":1763,"high":1759,"low":1797,"close":1797,"change":532,"percent_change":1218,"volume":1827,"transactions":9,"vwap":1797},"2025-08-01",140000,{"date":1829,"open":1797,"high":1758,"low":1802,"close":514,"change":818,"percent_change":1530,"volume":1830,"transactions":9,"vwap":514},"2025-07-31",93800,{"date":1832,"open":1744,"high":1744,"low":1815,"close":1792,"change":1387,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1792},"2025-07-30",-4.39,190000,{"date":1836,"open":752,"high":752,"low":1758,"close":1758,"change":271,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1758},"2025-07-29",-5,97800,{"date":1840,"open":1754,"high":489,"low":1744,"close":752,"change":818,"percent_change":1657,"volume":1841,"transactions":9,"vwap":752},"2025-07-28",104700,{"date":1843,"open":1745,"high":489,"low":151,"close":1744,"change":345,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1744},"2025-07-25",-2.48,284300,{"date":1847,"open":1754,"high":871,"low":1771,"close":1754,"change":684,"percent_change":253,"volume":1848,"transactions":9,"vwap":1754},"2025-07-24",296100,{"date":1850,"open":871,"high":871,"low":151,"close":752,"change":470,"percent_change":1851,"volume":1852,"transactions":9,"vwap":752},"2025-07-23",-1.64,339100,{"date":1854,"open":1754,"high":871,"low":1758,"close":871,"change":966,"percent_change":1159,"volume":1855,"transactions":9,"vwap":871},"2025-07-22",240800,{"date":1857,"open":151,"high":871,"low":1763,"close":1745,"change":626,"percent_change":363,"volume":1858,"transactions":9,"vwap":1745},"2025-07-21",392800,{"date":1860,"open":1744,"high":1744,"low":1759,"close":1759,"change":532,"percent_change":912,"volume":1861,"transactions":9,"vwap":1759},"2025-07-18",198000,{"date":1863,"open":1759,"high":151,"low":514,"close":151,"change":438,"percent_change":891,"volume":1864,"transactions":9,"vwap":151},"2025-07-17",209900,{"date":1866,"open":505,"high":1759,"low":1815,"close":1763,"change":818,"percent_change":1636,"volume":1867,"transactions":9,"vwap":1763},"2025-07-16",138500,{"date":1869,"open":514,"high":1763,"low":1792,"close":505,"change":676,"percent_change":1793,"volume":1870,"transactions":9,"vwap":505},"2025-07-15",97900,{"date":1872,"open":1759,"high":1759,"low":1792,"close":514,"change":470,"percent_change":1873,"volume":1874,"transactions":9,"vwap":514},"2025-07-14",-1.77,181700,{"date":1876,"open":514,"high":1759,"low":1815,"close":1759,"change":684,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1759},"2025-07-11",0.89,190800,{"date":1880,"open":1763,"high":951,"low":505,"close":1763,"change":684,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1763},"2025-07-10",0.9,261000,{"date":1884,"open":1797,"high":1759,"low":1885,"close":514,"change":438,"percent_change":1798,"volume":1886,"transactions":9,"vwap":514},"2025-07-09",1.03,560100,{"date":1888,"open":1430,"high":1815,"low":175,"close":1802,"change":190,"percent_change":26,"volume":1033,"transactions":9,"vwap":1802},"2025-07-08",{"date":1890,"open":175,"high":1885,"low":1891,"close":1892,"change":676,"percent_change":1497,"volume":1893,"transactions":9,"vwap":1892},"2025-07-07",0.98000002,0.99000001,217100,{"date":1895,"open":1430,"high":1896,"low":1891,"close":175,"change":684,"percent_change":1430,"volume":1897,"transactions":9,"vwap":175},"2025-07-03",1.02,186100,{"date":1899,"open":1900,"high":1885,"low":1900,"close":1892,"change":438,"percent_change":208,"volume":1901,"transactions":9,"vwap":1892},"2025-07-02",0.93000001,341400,{"date":1903,"open":1904,"high":175,"low":1905,"close":1906,"change":561,"percent_change":561,"volume":1907,"transactions":9,"vwap":1906},"2025-07-01",0.92000002,0.89999998,0.94,215200,{"date":1909,"open":1906,"high":1910,"low":1900,"close":1906,"change":532,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1906},"2025-06-30",0.95999998,-4.08,330400,{"date":1914,"open":1896,"high":1885,"low":1915,"close":1891,"change":532,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1891},"2025-06-27",0.97000003,-3.92,788100,{"date":1919,"open":1891,"high":61,"low":1910,"close":1896,"change":438,"percent_change":219,"volume":1920,"transactions":9,"vwap":1896},"2025-06-26",9553700,{"date":1922,"open":1904,"high":1891,"low":1904,"close":1915,"change":438,"percent_change":987,"volume":1923,"transactions":9,"vwap":1915},"2025-06-25",244300,{"date":1925,"open":1926,"high":1910,"low":1926,"close":1904,"change":684,"percent_change":505,"volume":1927,"transactions":9,"vwap":1904},"2025-06-24",0.91000003,114400,{"date":1929,"open":1910,"high":1915,"low":1926,"close":1926,"change":532,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1926},"2025-06-23",-4.21,273400,{"date":1933,"open":1900,"high":1915,"low":1900,"close":1934,"change":818,"percent_change":1340,"volume":1935,"transactions":9,"vwap":1934},"2025-06-20",0.94999999,164100,{"date":1937,"open":1906,"high":1910,"low":1926,"close":1900,"change":684,"percent_change":1792,"volume":1938,"transactions":9,"vwap":1900},"2025-06-18",184200,{"date":1940,"open":1904,"high":1891,"low":1904,"close":1904,"change":470,"percent_change":1704,"volume":1673,"transactions":9,"vwap":1904},"2025-06-17",{"date":1942,"open":1915,"high":1915,"low":1900,"close":1906,"change":345,"percent_change":543,"volume":1943,"transactions":9,"vwap":1906},"2025-06-16",264200,{"date":1945,"open":1891,"high":175,"low":1910,"close":1915,"change":470,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1915},"2025-06-13",-2.02,252000,{"date":1949,"open":1891,"high":175,"low":1934,"close":1892,"change":561,"percent_change":561,"volume":1950,"transactions":9,"vwap":1892},"2025-06-12",196000,{"date":1952,"open":61,"high":61,"low":1891,"close":1892,"change":345,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1892},"2025-06-11",-2.94,269700,{"date":1956,"open":1896,"high":61,"low":1430,"close":1896,"change":345,"percent_change":1717,"volume":1957,"transactions":9,"vwap":1896},"2025-06-10",407200,{"date":1959,"open":1797,"high":1815,"low":175,"close":61,"change":684,"percent_change":1343,"volume":1960,"transactions":9,"vwap":61},"2025-06-09",491900,{"date":1962,"open":1915,"high":505,"low":1910,"close":1787,"change":252,"percent_change":762,"volume":1963,"transactions":9,"vwap":1787},"2025-06-06",710300,{"date":1965,"open":1891,"high":61,"low":1900,"close":175,"change":684,"percent_change":1430,"volume":1966,"transactions":9,"vwap":175},"2025-06-05",754200,{"date":1968,"open":1892,"high":1815,"low":1892,"close":1892,"change":470,"percent_change":1435,"volume":1969,"transactions":9,"vwap":1892},"2025-06-04",758100,{"date":1971,"open":1787,"high":1792,"low":1892,"close":1430,"change":712,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1430},"2025-06-03",-7.34,1698700,{"date":1975,"open":1657,"high":1640,"low":61,"close":1792,"change":945,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1792},"2025-06-02",10.1,40267500,{"date":1979,"open":1891,"high":1787,"low":1891,"close":1892,"change":561,"percent_change":561,"volume":1980,"transactions":9,"vwap":1892},"2025-05-30",73100,{"date":1982,"open":1430,"high":1885,"low":1934,"close":1892,"change":676,"percent_change":1497,"volume":1983,"transactions":9,"vwap":1892},"2025-05-29",204000,{"date":1985,"open":1896,"high":1885,"low":175,"close":175,"change":470,"percent_change":1986,"volume":1987,"transactions":9,"vwap":175},"2025-05-28",-1.96,104200,{"date":1989,"open":1896,"high":1885,"low":175,"close":1896,"change":561,"percent_change":561,"volume":1990,"transactions":9,"vwap":1896},"2025-05-27",161200,{"date":1992,"open":1915,"high":1896,"low":1910,"close":1896,"change":684,"percent_change":127,"volume":1993,"transactions":9,"vwap":1896},"2025-05-23",102200,{"date":1995,"open":1430,"high":1430,"low":1891,"close":1430,"change":676,"percent_change":1414,"volume":1996,"transactions":9,"vwap":1430},"2025-05-22",58600,{"date":1998,"open":1892,"high":1896,"low":1915,"close":1896,"change":966,"percent_change":673,"volume":1999,"transactions":9,"vwap":1896},"2025-05-21",87500,{"date":2001,"open":175,"high":1885,"low":1892,"close":1892,"change":470,"percent_change":1435,"volume":2002,"transactions":9,"vwap":1892},"2025-05-20",153600,{"date":2004,"open":1787,"high":1792,"low":1891,"close":1430,"change":676,"percent_change":1414,"volume":2005,"transactions":9,"vwap":1430},"2025-05-19",82800,{"date":2007,"open":1906,"high":1797,"low":1906,"close":1896,"change":190,"percent_change":1227,"volume":2008,"transactions":9,"vwap":1896},"2025-05-16",295900,{"date":2010,"open":1891,"high":175,"low":1906,"close":1934,"change":561,"percent_change":561,"volume":2011,"transactions":9,"vwap":1934},"2025-05-15",38500,{"date":2013,"open":1906,"high":1915,"low":1900,"close":1934,"change":676,"percent_change":1507,"volume":2014,"transactions":9,"vwap":1934},"2025-05-14",148600,{"date":2016,"open":1934,"high":1910,"low":1900,"close":1910,"change":684,"percent_change":61,"volume":2017,"transactions":9,"vwap":1910},"2025-05-13",150700,{"date":2019,"open":1906,"high":1915,"low":1900,"close":1934,"change":561,"percent_change":561,"volume":2020,"transactions":9,"vwap":1934},"2025-05-12",81500,{"date":2022,"open":1934,"high":1892,"low":1900,"close":1934,"change":1387,"percent_change":1837,"volume":2023,"transactions":9,"vwap":1934},"2025-05-09",55800,{"date":2025,"open":1885,"high":1787,"low":1900,"close":175,"change":470,"percent_change":1986,"volume":2026,"transactions":9,"vwap":175},"2025-05-08",304900,{"date":2028,"open":1904,"high":1896,"low":1904,"close":1896,"change":132,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1896},"2025-05-07",9.68,576700,{"date":2032,"open":1906,"high":1906,"low":1904,"close":1900,"change":470,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1900},"2025-05-06",-2.11,163000,{"date":2036,"open":1934,"high":1910,"low":1906,"close":1934,"change":561,"percent_change":561,"volume":2037,"transactions":9,"vwap":1934},"2025-05-05",52400,{"date":2039,"open":1934,"high":1891,"low":1906,"close":1934,"change":684,"percent_change":1802,"volume":2040,"transactions":9,"vwap":1934},"2025-05-02",125700,{"date":2042,"open":1891,"high":1891,"low":1900,"close":1906,"change":676,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1906},"2025-05-01",-1.05,115600,{"date":2046,"open":163,"high":1885,"low":47,"close":1934,"change":459,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1934},"2025-04-30",9.2,456100,{"date":2050,"open":2051,"high":1904,"low":2052,"close":47,"change":684,"percent_change":1771,"volume":2053,"transactions":9,"vwap":47},"2025-04-29",0.82999998,0.81,230700,{"date":2055,"open":2056,"high":47,"low":2057,"close":2058,"change":818,"percent_change":1319,"volume":2059,"transactions":9,"vwap":2058},"2025-04-28",0.85000002,0.81999999,0.86000001,27500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":252,"percent_change":916,"volume":2065,"transactions":9,"vwap":2063},"2025-04-25",0.80000001,0.83999997,0.75,162500,{"date":2067,"open":2068,"high":2057,"low":2069,"close":2062,"change":252,"percent_change":847,"volume":2070,"transactions":9,"vwap":2062},"2025-04-24",0.76999998,0.73000002,234900,{"date":182,"open":2064,"high":2068,"low":178,"close":2072,"change":684,"percent_change":1708,"volume":2073,"transactions":9,"vwap":2072},0.75999999,165600]