[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SABR":3,"homepage-market-summary":31,"stock-historical-SABR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SABR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sabre Corporation","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Sabre holds the number-two air booking volume share in the global distribution system industry. The marketplace segment represented 80% of total 2025 revenue and airline technology solutions 20% of revenue. The company sold its growing hotel IT solutions division to TPG in 2025 for $960 million in net proceeds. Transaction fees, which are mostly tied to volume and not price, account for the bulk of sales and profits.","4,650","Southlake, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.93,1.9,1.975,1.87,1.91,0.02,1.05,8108120.058474,20329,1.9188,2.5,0.81,6743833.582408761,66.3,3138,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},3.52,6661524,2431456329.184599,-23.72,"2025-04-28",[186,187,195,202,211,222,232,240,250,259,270,278,286,295,306,315,322,330,337,345,353,358,367,374,382,390,398,406,412,418,425,431,438,446,452,460,466,474,482,489,497,503,509,515,522,530,535,542,549,557,563,571,578,587,597,605,612,620,627,634,642,647,653,659,663,667,673,678,681,684,688,691,695,700,704,709,714,720,724,728,733,738,743,748,753,758,764,768,774,778,783,787,792,797,803,810,817,823,828,834,839,844,851,856,860,865,870,874,877,882,886,890,895,899,902,905,909,913,917,921,925,929,933,938,943,950,955,961,964,970,974,979,985,991,995,999,1004,1008,1012,1017,1023,1029,1036,1040,1044,1050,1054,1059,1063,1068,1073,1078,1082,1087,1092,1100,1105,1114,1122,1130,1137,1144,1151,1159,1167,1174,1180,1185,1191,1197,1202,1208,1214,1218,1223,1226,1232,1236,1240,1245,1249,1254,1257,1262,1266,1270,1276,1281,1285,1289,1292,1295,1299,1302,1305,1308,1313,1317,1320,1324,1327,1332,1335,1338,1341,1344,1348,1352,1356,1360,1363,1368,1371,1375,1378,1382,1385,1389,1393,1397,1400,1405,1410,1413,1417,1422,1426,1430,1435,1438,1443,1448,1451,1455,1460,1466,1469,1473,1477,1480,1484,1488,1492,1495,1499,1503,1508,1512,1515,1519,1522,1525,1528,1533,1536,1539,1543,1546,1551,1555,1558,1561,1564,1567,1571,1575,1581,1585,1589,1593,1596,1600,1604,1607,1610,1613,1617,1620,1623,1627,1630,1633,1636,1640,1644,1649,1653,1656,1659,1663,1667,1671,1675,1679,1684,1688,1696,1704,1708,1714,1719,1724,1732,1738,1743,1749,1756,1762,1766,1770,1775,1781,1785,1792,1797,1803,1808,1815,1820,1826,1832,1837,1843,1846,1850,1854,1861,1868,1874,1881,1886,1893,1899,1905,1910,1915,1920,1924,1930,1935,1942,1947,1953,1958,1964,1969,1974,1979,1983,1988,1993,1997,2001,2004,2009,2015,2020,2023,2028,2032,2038,2043,2046,2051,2055],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":20,"high":189,"low":17,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",1.995,-0.01,-0.52,3669141.203536,18916,1.9367,{"date":196,"open":16,"high":197,"low":20,"close":198,"change":190,"percent_change":191,"volume":199,"transactions":200,"vwap":201},"2026-10-06",1.965,1.92,4967137.01491,27793,1.9283,{"date":203,"open":204,"high":205,"low":16,"close":16,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",1.98,2.04,-0.04,-2.03,5810835.04145,33620,1.9643,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",2,2.02,1.945,1.97,-0.02,-1.01,4255754.893509,17589,1.9694,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",2.15,1.985,1.99,-0.13,-6.13,8633633.366758,25531,2.0359,{"date":233,"open":234,"high":235,"low":123,"close":236,"change":190,"percent_change":39,"volume":237,"transactions":238,"vwap":239},"2026-09-30",2.13,2.2,2.12,4259483.608528,24190,2.1392,{"date":241,"open":242,"high":243,"low":244,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",2.09,2.17,2.07,0.03,1.43,5553210.235697,17669,2.1236,{"date":251,"open":224,"high":252,"low":242,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",2.155,2.1,-0.08,-3.67,4854629.993526,25626,2.1166,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",2.27,2.28,2.165,2.18,-0.07,-3.11,3758522.625321,20055,2.2146,{"date":271,"open":243,"high":261,"low":123,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",2.25,0.06,2.74,3307787.673334,18867,2.2014,{"date":279,"open":280,"high":281,"low":282,"close":75,"change":254,"percent_change":283,"volume":284,"transactions":285,"vwap":75},"2026-09-23",2.24,2.2497,2.16,-3.52,6133883.354787,22616,{"date":287,"open":288,"high":288,"low":289,"close":261,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",2.4,2.215,-0.06,-2.58,3228734.91019,17474,2.2809,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",2.26,2.36,2.235,2.33,0.07,3.1,3839447.22018,20510,2.3173,{"date":307,"open":308,"high":309,"low":310,"close":297,"change":290,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",2.29,2.31,2.22,-2.59,17352210.036441,26942,2.2582,{"date":316,"open":288,"high":26,"low":309,"close":317,"change":318,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",2.32,0,8328343.793908,31312,2.3898,{"date":323,"open":282,"high":324,"low":236,"close":317,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",2.345,0.23,11,9163864.487553,29481,2.2858,{"date":331,"open":264,"high":264,"low":244,"close":242,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",-0.085,-3.91,4964299.641972,23330,2.1259,{"date":338,"open":264,"high":235,"low":339,"close":340,"change":341,"percent_change":325,"volume":342,"transactions":343,"vwap":344},"2026-09-14",2.115,2.175,0.005,6107057.063295,23639,2.1597,{"date":346,"open":282,"high":347,"low":253,"close":243,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",2.1899,0.04,1.88,11395091.326844,30418,2.1536,{"date":354,"open":236,"high":310,"low":123,"close":234,"change":190,"percent_change":39,"volume":355,"transactions":356,"vwap":357},"2026-09-10",6521852.171579,23941,2.1636,{"date":359,"open":360,"high":308,"low":234,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",2.23,2.14,-0.12,-5.31,6970332.54122,27418,2.2075,{"date":368,"open":123,"high":262,"low":244,"close":297,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",0.13,6.1,7449972.098108,25002,2.2106,{"date":375,"open":376,"high":235,"low":377,"close":234,"change":301,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",2.05,2.035,3.4,4125102.034959,22984,2.146,{"date":383,"open":236,"high":384,"low":205,"close":385,"change":174,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",2.134,2.06,-1.44,2555564.575618,20136,2.0682,{"date":391,"open":214,"high":392,"low":214,"close":242,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",2.1599,0.08,3.98,3143652.191161,26566,2.1034,{"date":399,"open":361,"high":224,"low":226,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",2.01,-0.16,-7.37,2915377.650009,17011,2.0392,{"date":407,"open":75,"high":235,"low":253,"close":243,"change":174,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",-1.36,2688026.356759,18961,2.1619,{"date":413,"open":224,"high":280,"low":361,"close":235,"change":273,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",2.8,3082560.991414,20737,2.1979,{"date":419,"open":75,"high":297,"low":420,"close":361,"change":206,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",2.105,-1.83,2947842.725632,17845,2.1483,{"date":426,"open":280,"high":272,"low":282,"close":264,"change":254,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",-3.54,1737510.613543,14809,2.1849,{"date":432,"open":308,"high":433,"low":434,"close":297,"change":318,"percent_change":318,"volume":435,"transactions":436,"vwap":437},"2026-08-25",2.295,2.21,3080653.108493,17524,2.2555,{"date":439,"open":253,"high":297,"low":440,"close":297,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",2.095,0.16,7.62,3310032.189403,19713,2.2104,{"date":447,"open":242,"high":236,"low":376,"close":253,"change":21,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",0.96,1837812.855976,8880,2.0861,{"date":453,"open":123,"high":454,"low":376,"close":455,"change":174,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",2.125,2.08,-1.42,1964811.967651,10012,2.0795,{"date":461,"open":236,"high":299,"low":462,"close":123,"change":318,"percent_change":318,"volume":463,"transactions":464,"vwap":465},"2026-08-19",2.085,3280811.248377,14810,2.1437,{"date":467,"open":236,"high":224,"low":468,"close":123,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",2.065,-0.045,-2.09,2773531.839398,15134,2.1012,{"date":475,"open":235,"high":476,"low":361,"close":252,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",2.2499,-0.075,-3.36,3350301.557597,13555,2.1857,{"date":483,"open":235,"high":308,"low":484,"close":360,"change":21,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",2.145,0.9,3891093.463088,17731,2.2321,{"date":490,"open":455,"high":310,"low":491,"close":434,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",2.055,0.15,7.28,3467287.014561,18459,2.1669,{"date":498,"open":216,"high":253,"low":499,"close":385,"change":301,"percent_change":180,"volume":500,"transactions":501,"vwap":502},"2026-08-12",1.94,3101312.333238,14821,2.0224,{"date":504,"open":244,"high":123,"low":215,"close":226,"change":254,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",-3.86,4431735.019043,20310,2.0131,{"date":510,"open":385,"high":242,"low":511,"close":244,"change":318,"percent_change":318,"volume":512,"transactions":513,"vwap":514},"2026-08-10",2.03,3603955.401845,17539,2.0596,{"date":516,"open":272,"high":433,"low":214,"close":244,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",-0.17,-7.59,5629027.556515,29924,2.0893,{"date":523,"open":524,"high":297,"low":525,"close":280,"change":169,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",2.015,1.96,5.66,10251317.366587,37545,2.1888,{"date":531,"open":234,"high":75,"low":242,"close":236,"change":318,"percent_change":318,"volume":532,"transactions":533,"vwap":534},"2026-08-05",6602786.169121,36890,2.1258,{"date":536,"open":216,"high":537,"low":216,"close":236,"change":492,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.185,7.61,6203049.708984,30260,2.1022,{"date":543,"open":544,"high":376,"low":544,"close":216,"change":169,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",1.89,6.49,3937489.873476,28874,1.9794,{"date":550,"open":349,"high":17,"low":551,"close":552,"change":217,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",1.79,1.85,-1.07,3705393.322344,23096,1.8382,{"date":558,"open":552,"high":16,"low":551,"close":19,"change":273,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",3.31,3201041.531353,17988,1.8748,{"date":564,"open":349,"high":565,"low":551,"close":566,"change":265,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",1.895,1.81,-3.72,2641291.209945,14538,1.8337,{"date":572,"open":573,"high":544,"low":573,"close":349,"change":53,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",1.77,5.62,2218513.329786,15639,1.8649,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":169,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",1.67,1.825,1.78,7.23,2778986.870719,14154,1.7874,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":174,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",1.71,1.725,1.65,1.66,-1.78,3066948.034988,14727,1.6798,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":245,"percent_change":566,"volume":602,"transactions":603,"vwap":604},"2026-07-23",1.64,1.73,1.69,3503826.859031,15956,1.6859,{"date":606,"open":607,"high":600,"low":592,"close":592,"change":265,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",1.72,-4.05,3799834.295994,16995,1.6902,{"date":613,"open":614,"high":573,"low":614,"close":600,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-21",1.7,0.01,0.58,2694305.74688,12440,1.7312,{"date":621,"open":589,"high":622,"low":614,"close":607,"change":190,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",1.75,-0.58,2087397.809991,20490,1.724,{"date":628,"open":629,"high":630,"low":631,"close":600,"change":254,"percent_change":632,"volume":633,"transactions":9,"vwap":600},"2026-07-17",1.775,1.796,1.695,-4.42,3403100,{"date":635,"open":636,"high":637,"low":638,"close":566,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":566},"2026-07-16",1.76,1.859,1.752,0.05,2.84,3205000,{"date":643,"open":589,"high":644,"low":614,"close":636,"change":639,"percent_change":645,"volume":646,"transactions":9,"vwap":636},"2026-07-15",1.785,2.92,2831600,{"date":648,"open":649,"high":650,"low":601,"close":589,"change":68,"percent_change":651,"volume":652,"transactions":9,"vwap":589},"2026-07-14",1.74,1.765,-2.84,2758300,{"date":654,"open":655,"high":19,"low":607,"close":636,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":636},"2026-07-13",1.84,-0.09,-4.86,3611200,{"date":660,"open":17,"high":16,"low":552,"close":552,"change":290,"percent_change":661,"volume":662,"transactions":9,"vwap":552},"2026-07-10",-3.14,2529500,{"date":664,"open":499,"high":525,"low":17,"close":20,"change":206,"percent_change":665,"volume":666,"transactions":9,"vwap":20},"2026-07-09",-2.05,2560300,{"date":668,"open":669,"high":669,"low":198,"close":670,"change":254,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-08",2.0050001,1.95,-3.94,4385500,{"date":674,"open":224,"high":235,"low":400,"close":511,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":511},"2026-07-07",-0.1,-4.69,3897700,{"date":679,"open":242,"high":361,"low":511,"close":234,"change":348,"percent_change":20,"volume":680,"transactions":9,"vwap":234},"2026-07-06",4415100,{"date":682,"open":123,"high":282,"low":468,"close":242,"change":174,"percent_change":456,"volume":683,"transactions":9,"vwap":242},"2026-07-02",3269700,{"date":685,"open":253,"high":235,"low":253,"close":236,"change":245,"percent_change":686,"volume":687,"transactions":9,"vwap":236},"2026-07-01",1.44,5961400,{"date":689,"open":242,"high":234,"low":376,"close":242,"change":174,"percent_change":456,"volume":690,"transactions":9,"vwap":242},"2026-06-30",3471900,{"date":692,"open":525,"high":224,"low":525,"close":236,"change":369,"percent_change":693,"volume":694,"transactions":9,"vwap":236},"2026-06-29",6.53,6427300,{"date":696,"open":697,"high":400,"low":552,"close":226,"change":169,"percent_change":698,"volume":699,"transactions":9,"vwap":226},"2026-06-26",1.86,6.42,6751500,{"date":701,"open":349,"high":511,"low":552,"close":19,"change":190,"percent_change":702,"volume":703,"transactions":9,"vwap":19},"2026-06-25",-0.53,8495700,{"date":705,"open":706,"high":204,"low":706,"close":349,"change":369,"percent_change":707,"volume":708,"transactions":9,"vwap":349},"2026-06-24",1.745,7.43,6312300,{"date":710,"open":711,"high":566,"low":600,"close":622,"change":265,"percent_change":712,"volume":713,"transactions":9,"vwap":622},"2026-06-23",1.8,-3.85,4543100,{"date":715,"open":19,"high":716,"low":566,"close":717,"change":290,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-22",1.916,1.82,-3.19,3788700,{"date":721,"open":544,"high":670,"low":19,"close":349,"change":21,"percent_change":722,"volume":723,"transactions":9,"vwap":349},"2026-06-18",1.08,5234400,{"date":725,"open":670,"high":669,"low":552,"close":697,"change":362,"percent_change":726,"volume":727,"transactions":9,"vwap":697},"2026-06-17",-6.06,5460800,{"date":729,"open":636,"high":511,"low":636,"close":204,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":204},"2026-06-16",0.24,13.79,16372100,{"date":734,"open":589,"high":552,"low":735,"close":649,"change":348,"percent_change":736,"volume":737,"transactions":9,"vwap":649},"2026-06-15",1.705,2.35,6803300,{"date":739,"open":614,"high":600,"low":740,"close":614,"change":21,"percent_change":741,"volume":742,"transactions":9,"vwap":614},"2026-06-12",1.655,1.19,7574600,{"date":744,"open":592,"high":631,"low":745,"close":746,"change":245,"percent_change":717,"volume":747,"transactions":9,"vwap":746},"2026-06-11",1.58,1.68,3619600,{"date":749,"open":599,"high":580,"low":750,"close":591,"change":190,"percent_change":751,"volume":752,"transactions":9,"vwap":591},"2026-06-10",1.575,-0.6,4764300,{"date":754,"open":746,"high":636,"low":755,"close":592,"change":341,"percent_change":756,"volume":757,"transactions":9,"vwap":592},"2026-06-09",1.61,0.3,4303000,{"date":759,"open":599,"high":636,"low":760,"close":740,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":740},"2026-06-08",1.63,-0.005,-0.3,2561600,{"date":765,"open":581,"high":349,"low":591,"close":592,"change":147,"percent_change":766,"volume":767,"transactions":9,"vwap":592},"2026-06-05",-10.27,4949200,{"date":769,"open":655,"high":770,"low":771,"close":552,"change":615,"percent_change":772,"volume":773,"transactions":9,"vwap":552},"2026-06-04",1.909,1.83,0.54,7762400,{"date":775,"open":349,"high":544,"low":711,"close":655,"change":206,"percent_change":776,"volume":777,"transactions":9,"vwap":655},"2026-06-03",-2.13,4995500,{"date":779,"open":552,"high":780,"low":781,"close":349,"change":190,"percent_change":702,"volume":782,"transactions":9,"vwap":349},"2026-06-02",1.935,1.815,7921500,{"date":784,"open":573,"high":20,"low":590,"close":544,"change":369,"percent_change":785,"volume":786,"transactions":9,"vwap":544},"2026-06-01",7.39,6570000,{"date":788,"open":592,"high":573,"low":592,"close":636,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":636},"2026-05-29",0.09,5.39,7898800,{"date":793,"open":591,"high":631,"low":794,"close":580,"change":615,"percent_change":795,"volume":796,"transactions":9,"vwap":580},"2026-05-28",1.635,0.6,6974000,{"date":798,"open":755,"high":799,"low":800,"close":592,"change":348,"percent_change":801,"volume":802,"transactions":9,"vwap":592},"2026-05-27",1.715,1.605,2.47,8676700,{"date":804,"open":805,"high":599,"low":806,"close":807,"change":789,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-26",1.54,1.53,1.62,5.88,6775000,{"date":811,"open":812,"high":813,"low":814,"close":806,"change":174,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-05-22",1.57,1.59,1.52,-1.92,3540000,{"date":818,"open":819,"high":812,"low":820,"close":819,"change":217,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-21",1.56,1.485,-1.27,4405200,{"date":824,"open":825,"high":807,"low":826,"close":745,"change":245,"percent_change":499,"volume":827,"transactions":9,"vwap":745},"2026-05-20",1.55,1.51,8211200,{"date":829,"open":812,"high":830,"low":831,"close":825,"change":206,"percent_change":832,"volume":833,"transactions":9,"vwap":825},"2026-05-19",1.595,1.535,-2.52,3404900,{"date":835,"open":836,"high":599,"low":805,"close":813,"change":761,"percent_change":837,"volume":838,"transactions":9,"vwap":813},"2026-05-18",1.581,-0.31,8719900,{"date":840,"open":755,"high":601,"low":745,"close":830,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":830},"2026-05-15",0.015,0.95,9576800,{"date":845,"open":846,"high":580,"low":847,"close":745,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":745},"2026-05-14",1.614,1.541,-0.14,-8.14,21483700,{"date":852,"open":771,"high":771,"low":580,"close":607,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":607},"2026-05-13",-0.11,-6.01,6912200,{"date":857,"open":17,"high":16,"low":781,"close":771,"change":254,"percent_change":858,"volume":859,"transactions":9,"vwap":771},"2026-05-12",-4.19,4344100,{"date":861,"open":511,"high":455,"low":17,"close":20,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":20},"2026-05-11",-0.15,-7.28,3589300,{"date":866,"open":400,"high":867,"low":204,"close":385,"change":190,"percent_change":868,"volume":869,"transactions":9,"vwap":385},"2026-05-08",2.205,-0.48,10929100,{"date":871,"open":243,"high":289,"low":198,"close":244,"change":730,"percent_change":872,"volume":873,"transactions":9,"vwap":244},"2026-05-07",13.11,18714400,{"date":875,"open":717,"high":552,"low":706,"close":771,"change":301,"percent_change":394,"volume":876,"transactions":9,"vwap":771},"2026-05-06",5835900,{"date":878,"open":544,"high":879,"low":706,"close":636,"change":853,"percent_change":880,"volume":881,"transactions":9,"vwap":636},"2026-05-05",1.915,-5.88,3271100,{"date":883,"open":566,"high":884,"low":711,"close":19,"change":21,"percent_change":722,"volume":885,"transactions":9,"vwap":19},"2026-05-04",1.925,4169200,{"date":887,"open":552,"high":198,"low":566,"close":552,"change":21,"percent_change":888,"volume":889,"transactions":9,"vwap":552},"2026-05-01",1.09,2463900,{"date":891,"open":582,"high":552,"low":892,"close":771,"change":21,"percent_change":893,"volume":894,"transactions":9,"vwap":771},"2026-04-30",1.771,1.1,3327200,{"date":896,"open":711,"high":655,"low":650,"close":566,"change":174,"percent_change":897,"volume":898,"transactions":9,"vwap":566},"2026-04-29",-1.63,2787800,{"date":900,"open":566,"high":697,"low":573,"close":655,"change":318,"percent_change":318,"volume":901,"transactions":9,"vwap":655},"2026-04-28",3491700,{"date":903,"open":771,"high":544,"low":582,"close":655,"change":21,"percent_change":893,"volume":904,"transactions":9,"vwap":655},"2026-04-27",2505600,{"date":906,"open":622,"high":771,"low":590,"close":717,"change":301,"percent_change":907,"volume":908,"transactions":9,"vwap":717},"2026-04-24",4,2318600,{"date":910,"open":566,"high":552,"low":589,"close":622,"change":675,"percent_change":911,"volume":912,"transactions":9,"vwap":622},"2026-04-23",-5.41,3222000,{"date":914,"open":216,"high":669,"low":711,"close":552,"change":853,"percent_change":915,"volume":916,"transactions":9,"vwap":552},"2026-04-22",-5.61,4204400,{"date":918,"open":499,"high":400,"low":20,"close":525,"change":190,"percent_change":919,"volume":920,"transactions":9,"vwap":525},"2026-04-21",-0.51,4286200,{"date":922,"open":697,"high":216,"low":697,"close":216,"change":393,"percent_change":923,"volume":924,"transactions":9,"vwap":216},"2026-04-20",4.23,3670800,{"date":926,"open":551,"high":17,"low":636,"close":544,"change":492,"percent_change":927,"volume":928,"transactions":9,"vwap":544},"2026-04-17",8.62,5426100,{"date":930,"open":649,"high":717,"low":590,"close":649,"change":217,"percent_change":931,"volume":932,"transactions":9,"vwap":649},"2026-04-16",-1.14,6873000,{"date":934,"open":812,"high":636,"low":812,"close":636,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":636},"2026-04-15",0.19,12.1,9011100,{"date":939,"open":940,"high":591,"low":825,"close":812,"change":206,"percent_change":941,"volume":942,"transactions":9,"vwap":812},"2026-04-14",1.6,-2.48,4716700,{"date":944,"open":945,"high":946,"low":947,"close":755,"change":789,"percent_change":948,"volume":949,"transactions":9,"vwap":755},"2026-04-13",1.49,1.615,1.475,5.92,2306200,{"date":951,"open":826,"high":806,"low":952,"close":814,"change":21,"percent_change":953,"volume":954,"transactions":9,"vwap":814},"2026-04-10",1.455,1.33,2631100,{"date":956,"open":957,"high":814,"low":958,"close":957,"change":217,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-09",1.5,1.45,-1.32,3912600,{"date":962,"open":940,"high":800,"low":957,"close":814,"change":21,"percent_change":953,"volume":963,"transactions":9,"vwap":814},"2026-04-08",6814200,{"date":965,"open":966,"high":826,"low":967,"close":957,"change":301,"percent_change":968,"volume":969,"transactions":9,"vwap":957},"2026-04-07",1.415,1.4,4.9,2521100,{"date":971,"open":246,"high":957,"low":966,"close":246,"change":217,"percent_change":972,"volume":973,"transactions":9,"vwap":246},"2026-04-06",-1.38,2455800,{"date":975,"open":976,"high":947,"low":977,"close":958,"change":615,"percent_change":142,"volume":978,"transactions":9,"vwap":958},"2026-04-02",1.41,1.365,2620300,{"date":980,"open":981,"high":820,"low":982,"close":686,"change":190,"percent_change":983,"volume":984,"transactions":9,"vwap":686},"2026-04-01",1.46,1.39,-0.69,3198000,{"date":986,"open":987,"high":947,"low":988,"close":958,"change":639,"percent_change":989,"volume":990,"transactions":9,"vwap":958},"2026-03-31",1.42,1.375,3.57,5983400,{"date":992,"open":814,"high":805,"low":988,"close":967,"change":362,"percent_change":993,"volume":994,"transactions":9,"vwap":967},"2026-03-30",-7.89,4140400,{"date":996,"open":814,"high":813,"low":957,"close":814,"change":190,"percent_change":997,"volume":998,"transactions":9,"vwap":814},"2026-03-27",-0.65,4931100,{"date":1000,"open":814,"high":745,"low":1001,"close":806,"change":21,"percent_change":1002,"volume":1003,"transactions":9,"vwap":806},"2026-03-26",1.48,1.32,6578200,{"date":1005,"open":686,"high":800,"low":246,"close":826,"change":789,"percent_change":1006,"volume":1007,"transactions":9,"vwap":826},"2026-03-25",6.34,5897700,{"date":1009,"open":945,"high":805,"low":976,"close":987,"change":656,"percent_change":1010,"volume":1011,"transactions":9,"vwap":987},"2026-03-24",-5.96,7308600,{"date":1013,"open":1014,"high":805,"low":1014,"close":826,"change":935,"percent_change":1015,"volume":1016,"transactions":9,"vwap":826},"2026-03-23",1.34,14.39,10253600,{"date":1018,"open":982,"high":1019,"low":1020,"close":1002,"change":332,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1002},"2026-03-20",1.416,1.3,-6.05,11138000,{"date":1024,"open":981,"high":1025,"low":982,"close":1026,"change":1027,"percent_change":632,"volume":1028,"transactions":9,"vwap":1026},"2026-03-19",1.47,1.405,-0.065,3600900,{"date":1030,"open":825,"high":1031,"low":1032,"close":1025,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1025},"2026-03-18",1.555,1.425,-0.115,-7.26,12084200,{"date":1037,"open":812,"high":799,"low":847,"close":1038,"change":245,"percent_change":16,"volume":1039,"transactions":9,"vwap":1038},"2026-03-17",1.585,6236800,{"date":1041,"open":940,"high":940,"low":967,"close":1031,"change":206,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-03-16",-2.51,6455000,{"date":1045,"open":746,"high":1046,"low":826,"close":830,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":830},"2026-03-13",1.685,-0.105,-6.18,10543900,{"date":1051,"open":591,"high":600,"low":940,"close":614,"change":348,"percent_change":1052,"volume":1053,"transactions":9,"vwap":614},"2026-03-12",2.41,11974900,{"date":1055,"open":760,"high":1056,"low":807,"close":592,"change":615,"percent_change":1057,"volume":1058,"transactions":9,"vwap":592},"2026-03-11",1.719,0.61,7986000,{"date":1060,"open":755,"high":614,"low":755,"close":591,"change":21,"percent_change":1061,"volume":1062,"transactions":9,"vwap":591},"2026-03-10",1.23,9633600,{"date":1064,"open":805,"high":1065,"low":945,"close":760,"change":348,"percent_change":1066,"volume":1067,"transactions":9,"vwap":760},"2026-03-09",1.645,2.52,10209100,{"date":1069,"open":592,"high":592,"low":1070,"close":813,"change":174,"percent_change":1071,"volume":1072,"transactions":9,"vwap":813},"2026-03-06",1.465,-1.85,20513000,{"date":1074,"open":525,"high":226,"low":826,"close":807,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":807},"2026-03-05",-0.37,-18.59,24100100,{"date":1079,"open":349,"high":213,"low":551,"close":226,"change":935,"percent_change":1080,"volume":1081,"transactions":9,"vwap":226},"2026-03-04",10.56,21254200,{"date":1083,"open":1025,"high":1084,"low":958,"close":711,"change":935,"percent_change":1085,"volume":1086,"transactions":9,"vwap":711},"2026-03-03",1.835,11.8,24417800,{"date":1088,"open":1020,"high":807,"low":1020,"close":755,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":755},"2026-03-02",0.43,36.44,35578400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":53,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-02-27",1.06,1.26,1.01,1.18,9.26,34763100,{"date":1101,"open":1102,"high":888,"low":1102,"close":722,"change":492,"percent_change":1103,"volume":1104,"transactions":9,"vwap":722},"2026-02-26",0.91000003,16.13,14985500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-25",0.83999997,0.93400002,0.81999999,0.93000001,0.112,13.69,20069000,{"date":1115,"open":1116,"high":1117,"low":27,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-24",0.89999998,0.90899998,0.81800002,-0.082,-9.11,7269600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1116,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1116},"2026-02-23",0.97000003,0.972,0.88499999,-0.078,-7.98,13029500,{"date":1131,"open":888,"high":888,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-20",0.89700001,0.97799999,-0.092,-8.6,22268900,{"date":1138,"open":1139,"high":1140,"low":1124,"close":1141,"change":675,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-02-19",1.175,1.187,1.07,-8.55,11285700,{"date":1145,"open":1146,"high":1002,"low":1094,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-18",1.249,1.17,0.232,24.73,33731300,{"date":1152,"open":1124,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-17",0.98400003,0.91500002,0.93800002,-0.013,-1.37,18056700,{"date":1160,"open":1161,"high":1162,"low":1110,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-13",0.99000001,1.02,0.95099998,-0.038,-3.84,20004500,{"date":1168,"open":1094,"high":1141,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-12",0.90100002,0.98900002,-0.071,-6.7,32498900,{"date":1175,"open":1176,"high":1177,"low":1094,"close":1094,"change":675,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1094},"2026-02-11",1.15,1.16,-8.62,6318000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1177,"change":21,"percent_change":622,"volume":1184,"transactions":9,"vwap":1177},"2026-02-10",1.14,1.21,6280500,{"date":1186,"open":1097,"high":1187,"low":1188,"close":1182,"change":469,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1182},"2026-02-09",1.2,1.13,-3.8,4524200,{"date":1192,"open":90,"high":1187,"low":90,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-06",1.185,0.085,7.73,6936100,{"date":1198,"open":741,"high":1183,"low":1141,"close":893,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":893},"2026-02-05",-0.095,-7.95,12108600,{"date":1203,"open":1204,"high":1204,"low":741,"close":1205,"change":469,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-04",1.25,1.195,-3.63,3559000,{"date":1209,"open":1210,"high":1210,"low":1097,"close":1211,"change":656,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-03",1.35,1.24,-6.77,6961100,{"date":1215,"open":1216,"high":982,"low":1020,"close":953,"change":245,"percent_change":309,"volume":1217,"transactions":9,"vwap":953},"2026-02-02",1.31,5955700,{"date":1219,"open":1183,"high":1220,"low":1183,"close":1020,"change":789,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1020},"2026-01-30",1.335,7.44,9236600,{"date":1224,"open":1187,"high":1061,"low":1097,"close":1183,"change":318,"percent_change":318,"volume":1225,"transactions":9,"vwap":1183},"2026-01-29",7347400,{"date":1227,"open":1228,"high":1229,"low":1187,"close":1183,"change":68,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1183},"2026-01-28",1.27,1.29,-3.97,5052500,{"date":1233,"open":1002,"high":953,"low":1095,"close":1095,"change":265,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1095},"2026-01-27",-5.26,4533900,{"date":1237,"open":953,"high":1238,"low":1216,"close":953,"change":318,"percent_change":318,"volume":1239,"transactions":9,"vwap":953},"2026-01-26",1.37,4390600,{"date":1241,"open":1242,"high":1238,"low":953,"close":953,"change":174,"percent_change":1243,"volume":1244,"transactions":9,"vwap":953},"2026-01-23",1.36,-2.21,2875700,{"date":1246,"open":1014,"high":1247,"low":953,"close":1242,"change":245,"percent_change":297,"volume":1248,"transactions":9,"vwap":1242},"2026-01-22",1.38,3799100,{"date":1250,"open":1251,"high":1210,"low":1251,"close":953,"change":639,"percent_change":1252,"volume":1253,"transactions":9,"vwap":953},"2026-01-21",1.28,3.91,5030700,{"date":1255,"open":1095,"high":953,"low":1204,"close":1251,"change":318,"percent_change":318,"volume":1256,"transactions":9,"vwap":1251},"2026-01-20",5167200,{"date":1258,"open":1095,"high":953,"low":1259,"close":1251,"change":615,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-01-16",1.22,0.79,5969500,{"date":1263,"open":1061,"high":1251,"low":1183,"close":1228,"change":348,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1228},"2026-01-15",3.25,4763600,{"date":1267,"open":1204,"high":1095,"low":1187,"close":1061,"change":190,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1061},"2026-01-14",-0.81,8491800,{"date":1271,"open":1242,"high":1272,"low":1273,"close":1211,"change":675,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1211},"2026-01-13",1.369,1.235,-7.46,7608300,{"date":1277,"open":246,"high":1278,"low":953,"close":1014,"change":362,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1014},"2026-01-12",1.435,-8.22,4544300,{"date":1282,"open":953,"high":814,"low":1216,"close":981,"change":169,"percent_change":1283,"volume":1284,"transactions":9,"vwap":981},"2026-01-09",8.96,8061300,{"date":1286,"open":967,"high":987,"low":953,"close":1014,"change":174,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1014},"2026-01-08",-2.19,2848200,{"date":1290,"open":1210,"high":976,"low":953,"close":1238,"change":318,"percent_change":318,"volume":1291,"transactions":9,"vwap":1238},"2026-01-07",3507600,{"date":1293,"open":1247,"high":1026,"low":1242,"close":1238,"change":217,"percent_change":386,"volume":1294,"transactions":9,"vwap":1238},"2026-01-06",2780700,{"date":1296,"open":1002,"high":958,"low":1216,"close":982,"change":273,"percent_change":1297,"volume":1298,"transactions":9,"vwap":982},"2026-01-05",4.51,4692800,{"date":1300,"open":1247,"high":987,"low":1002,"close":953,"change":174,"percent_change":1243,"volume":1301,"transactions":9,"vwap":953},"2026-01-02",3203100,{"date":1303,"open":1014,"high":987,"low":1014,"close":1242,"change":21,"percent_change":945,"volume":1304,"transactions":9,"vwap":1242},"2025-12-31",4973400,{"date":1306,"open":1014,"high":1238,"low":953,"close":1014,"change":190,"percent_change":97,"volume":1307,"transactions":9,"vwap":1014},"2025-12-30",4017200,{"date":1309,"open":1247,"high":1310,"low":1014,"close":1210,"change":206,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1210},"2025-12-29",1.395,-2.88,5589000,{"date":1314,"open":246,"high":246,"low":982,"close":982,"change":68,"percent_change":1315,"volume":1316,"transactions":9,"vwap":982},"2025-12-26",-3.47,3510800,{"date":1318,"open":1025,"high":1025,"low":987,"close":686,"change":217,"percent_change":1157,"volume":1319,"transactions":9,"vwap":686},"2025-12-24",2456100,{"date":1321,"open":957,"high":826,"low":981,"close":981,"change":206,"percent_change":1322,"volume":1323,"transactions":9,"vwap":981},"2025-12-23",-2.67,3570900,{"date":1325,"open":945,"high":819,"low":1001,"close":957,"change":21,"percent_change":1210,"volume":1326,"transactions":9,"vwap":957},"2025-12-22",3404000,{"date":1328,"open":814,"high":1329,"low":1001,"close":1001,"change":206,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1001},"2025-12-19",1.556,-2.63,14540800,{"date":1333,"open":825,"high":819,"low":1025,"close":814,"change":190,"percent_change":997,"volume":1334,"transactions":9,"vwap":814},"2025-12-18",6130600,{"date":1336,"open":826,"high":745,"low":957,"close":806,"change":21,"percent_change":1002,"volume":1337,"transactions":9,"vwap":806},"2025-12-17",6995000,{"date":1339,"open":945,"high":814,"low":1001,"close":826,"change":318,"percent_change":318,"volume":1340,"transactions":9,"vwap":826},"2025-12-16",6152100,{"date":1342,"open":826,"high":831,"low":1025,"close":826,"change":318,"percent_change":318,"volume":1343,"transactions":9,"vwap":826},"2025-12-15",7586300,{"date":1345,"open":812,"high":813,"low":957,"close":826,"change":290,"percent_change":1346,"volume":1347,"transactions":9,"vwap":826},"2025-12-12",-3.82,10030100,{"date":1349,"open":806,"high":813,"low":806,"close":812,"change":348,"percent_change":1350,"volume":1351,"transactions":9,"vwap":812},"2025-12-11",2.61,5115000,{"date":1353,"open":957,"high":819,"low":1354,"close":806,"change":245,"percent_change":213,"volume":1355,"transactions":9,"vwap":806},"2025-12-10",1.484,5802800,{"date":1357,"open":945,"high":814,"low":1358,"close":957,"change":318,"percent_change":318,"volume":1359,"transactions":9,"vwap":957},"2025-12-09",1.462,5573400,{"date":1361,"open":599,"high":599,"low":945,"close":957,"change":227,"percent_change":1128,"volume":1362,"transactions":9,"vwap":957},"2025-12-08",6693100,{"date":1364,"open":591,"high":601,"low":1365,"close":760,"change":217,"percent_change":1366,"volume":1367,"transactions":9,"vwap":760},"2025-12-05",1.625,-1.21,4670700,{"date":1369,"open":760,"high":631,"low":830,"close":591,"change":21,"percent_change":1061,"volume":1370,"transactions":9,"vwap":591},"2025-12-04",5056200,{"date":1372,"open":755,"high":760,"low":813,"close":760,"change":615,"percent_change":1373,"volume":1374,"transactions":9,"vwap":760},"2025-12-03",0.62,3018900,{"date":1376,"open":940,"high":760,"low":812,"close":807,"change":21,"percent_change":1204,"volume":1377,"transactions":9,"vwap":807},"2025-12-02",3598200,{"date":1379,"open":813,"high":599,"low":745,"close":940,"change":190,"percent_change":1380,"volume":1381,"transactions":9,"vwap":940},"2025-12-01",-0.62,3436500,{"date":1383,"open":755,"high":807,"low":745,"close":755,"change":615,"percent_change":1373,"volume":1384,"transactions":9,"vwap":755},"2025-11-28",2750500,{"date":1386,"open":760,"high":599,"low":745,"close":940,"change":174,"percent_change":1387,"volume":1388,"transactions":9,"vwap":940},"2025-11-26",-1.84,7941000,{"date":1390,"open":812,"high":1065,"low":819,"close":760,"change":273,"percent_change":1391,"volume":1392,"transactions":9,"vwap":760},"2025-11-25",3.82,7859300,{"date":1394,"open":940,"high":755,"low":825,"close":812,"change":217,"percent_change":1395,"volume":1396,"transactions":9,"vwap":812},"2025-11-24",-1.26,6489700,{"date":1398,"open":806,"high":807,"low":814,"close":813,"change":245,"percent_change":198,"volume":1399,"transactions":9,"vwap":813},"2025-11-21",8666000,{"date":1401,"open":580,"high":1402,"low":805,"close":819,"change":206,"percent_change":1403,"volume":1404,"transactions":9,"vwap":819},"2025-11-20",1.675,-2.5,7983300,{"date":1406,"open":601,"high":1407,"low":812,"close":940,"change":656,"percent_change":1408,"volume":1409,"transactions":9,"vwap":940},"2025-11-19",1.698,-5.33,5727600,{"date":1411,"open":746,"high":607,"low":592,"close":601,"change":318,"percent_change":318,"volume":1412,"transactions":9,"vwap":601},"2025-11-18",5007500,{"date":1414,"open":614,"high":649,"low":580,"close":601,"change":190,"percent_change":1415,"volume":1416,"transactions":9,"vwap":601},"2025-11-17",-0.59,5151400,{"date":1418,"open":649,"high":1419,"low":601,"close":614,"change":68,"percent_change":1420,"volume":1421,"transactions":9,"vwap":614},"2025-11-14",1.755,-2.86,4215900,{"date":1423,"open":551,"high":566,"low":600,"close":622,"change":206,"percent_change":1424,"volume":1425,"transactions":9,"vwap":622},"2025-11-13",-2.23,6142300,{"date":1427,"open":771,"high":19,"low":573,"close":551,"change":290,"percent_change":1428,"volume":1429,"transactions":9,"vwap":551},"2025-11-12",-3.24,8331500,{"date":1431,"open":349,"high":1432,"low":771,"close":552,"change":174,"percent_change":1433,"volume":1434,"transactions":9,"vwap":552},"2025-11-11",1.905,-1.6,2718700,{"date":1436,"open":198,"high":213,"low":697,"close":349,"change":318,"percent_change":318,"volume":1437,"transactions":9,"vwap":349},"2025-11-10",4651000,{"date":1439,"open":655,"high":565,"low":582,"close":349,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":349},"2025-11-07",0.045,2.45,4221800,{"date":1444,"open":213,"high":400,"low":711,"close":1084,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1084},"2025-11-06",-0.165,-8.25,9161500,{"date":1449,"open":226,"high":214,"low":566,"close":213,"change":318,"percent_change":318,"volume":1450,"transactions":9,"vwap":213},"2025-11-05",16174300,{"date":1452,"open":400,"high":214,"low":525,"close":213,"change":190,"percent_change":1453,"volume":1454,"transactions":9,"vwap":213},"2025-11-04",-0.5,8910500,{"date":1456,"open":376,"high":385,"low":204,"close":400,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":400},"2025-11-03",-0.035,-1.71,7122800,{"date":1461,"open":20,"high":376,"low":349,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-10-31",2.045,0.135,7.07,8704400,{"date":1467,"open":349,"high":670,"low":697,"close":20,"change":318,"percent_change":318,"volume":1468,"transactions":9,"vwap":20},"2025-10-30",9197600,{"date":1470,"open":511,"high":205,"low":565,"close":20,"change":401,"percent_change":1471,"volume":1472,"transactions":9,"vwap":20},"2025-10-29",-7.73,4703600,{"date":1474,"open":455,"high":243,"low":385,"close":244,"change":217,"percent_change":1475,"volume":1476,"transactions":9,"vwap":244},"2025-10-28",-0.96,3978500,{"date":1478,"open":236,"high":252,"low":244,"close":242,"change":174,"percent_change":456,"volume":1479,"transactions":9,"vwap":242},"2025-10-27",3852700,{"date":1481,"open":235,"high":272,"low":123,"close":236,"change":290,"percent_change":1482,"volume":1483,"transactions":9,"vwap":236},"2025-10-24",-2.75,4717500,{"date":1485,"open":1486,"high":360,"low":236,"close":264,"change":318,"percent_change":318,"volume":1487,"transactions":9,"vwap":264},"2025-10-23",2.123,9322400,{"date":1489,"open":19,"high":261,"low":697,"close":264,"change":118,"percent_change":1490,"volume":1491,"transactions":9,"vwap":264},"2025-10-22",16.58,25154200,{"date":1493,"open":655,"high":17,"low":771,"close":19,"change":318,"percent_change":318,"volume":1494,"transactions":9,"vwap":19},"2025-10-21",6072000,{"date":1496,"open":551,"high":349,"low":551,"close":19,"change":789,"percent_change":1497,"volume":1498,"transactions":9,"vwap":19},"2025-10-20",5.06,8602700,{"date":1500,"open":551,"high":566,"low":636,"close":582,"change":190,"percent_change":1501,"volume":1502,"transactions":9,"vwap":582},"2025-10-17",-0.56,6108200,{"date":1504,"open":1505,"high":1505,"low":551,"close":551,"change":217,"percent_change":1506,"volume":1507,"transactions":9,"vwap":551},"2025-10-16",1.845,-1.1,4029000,{"date":1509,"open":566,"high":697,"low":711,"close":566,"change":615,"percent_change":1510,"volume":1511,"transactions":9,"vwap":566},"2025-10-15",0.56,6113300,{"date":1513,"open":582,"high":771,"low":573,"close":711,"change":318,"percent_change":318,"volume":1514,"transactions":9,"vwap":711},"2025-10-14",3905800,{"date":1516,"open":711,"high":1517,"low":551,"close":711,"change":615,"percent_change":1510,"volume":1518,"transactions":9,"vwap":711},"2025-10-13",1.855,4163800,{"date":1520,"open":711,"high":566,"low":622,"close":551,"change":217,"percent_change":1506,"volume":1521,"transactions":9,"vwap":551},"2025-10-10",8245300,{"date":1523,"open":566,"high":771,"low":551,"close":566,"change":318,"percent_change":318,"volume":1524,"transactions":9,"vwap":566},"2025-10-09",3403200,{"date":1526,"open":655,"high":697,"low":566,"close":566,"change":318,"percent_change":318,"volume":1527,"transactions":9,"vwap":566},"2025-10-08",2382900,{"date":1529,"open":552,"high":697,"low":1530,"close":566,"change":68,"percent_change":1531,"volume":1532,"transactions":9,"vwap":566},"2025-10-07",1.795,-2.69,5465300,{"date":1534,"open":552,"high":20,"low":552,"close":697,"change":615,"percent_change":772,"volume":1535,"transactions":9,"vwap":697},"2025-10-06",3480700,{"date":1537,"open":655,"high":20,"low":655,"close":552,"change":615,"percent_change":772,"volume":1538,"transactions":9,"vwap":552},"2025-10-03",3840100,{"date":1540,"open":697,"high":697,"low":711,"close":655,"change":217,"percent_change":1541,"volume":1542,"transactions":9,"vwap":655},"2025-10-02",-1.08,2447200,{"date":1544,"open":566,"high":19,"low":711,"close":697,"change":245,"percent_change":599,"volume":1545,"transactions":9,"vwap":697},"2025-10-01",2843000,{"date":1547,"open":717,"high":1548,"low":551,"close":771,"change":190,"percent_change":1549,"volume":1550,"transactions":9,"vwap":771},"2025-09-30",1.856,-0.54,6015000,{"date":1552,"open":582,"high":552,"low":636,"close":655,"change":393,"percent_change":1553,"volume":1554,"transactions":9,"vwap":655},"2025-09-29",4.55,4033100,{"date":1556,"open":582,"high":711,"low":636,"close":636,"change":190,"percent_change":1501,"volume":1557,"transactions":9,"vwap":636},"2025-09-26",2756500,{"date":1559,"open":717,"high":717,"low":636,"close":573,"change":206,"percent_change":1243,"volume":1560,"transactions":9,"vwap":573},"2025-09-25",3528200,{"date":1562,"open":552,"high":19,"low":566,"close":566,"change":174,"percent_change":897,"volume":1563,"transactions":9,"vwap":566},"2025-09-24",2833800,{"date":1565,"open":19,"high":198,"low":771,"close":655,"change":217,"percent_change":1541,"volume":1566,"transactions":9,"vwap":655},"2025-09-23",4957900,{"date":1568,"open":349,"high":544,"low":771,"close":697,"change":217,"percent_change":1569,"volume":1570,"transactions":9,"vwap":697},"2025-09-22",-1.06,4078900,{"date":1572,"open":198,"high":499,"low":19,"close":349,"change":174,"percent_change":1573,"volume":1574,"transactions":9,"vwap":349},"2025-09-19",-1.57,6967100,{"date":1576,"open":19,"high":1577,"low":1578,"close":20,"change":301,"percent_change":1579,"volume":1580,"transactions":9,"vwap":20},"2025-09-18",1.949,1.854,3.8,5258400,{"date":1582,"open":19,"high":879,"low":1583,"close":655,"change":217,"percent_change":1541,"volume":1584,"transactions":9,"vwap":655},"2025-09-17",1.822,4918700,{"date":1586,"open":20,"high":215,"low":771,"close":697,"change":290,"percent_change":1587,"volume":1588,"transactions":9,"vwap":697},"2025-09-16",-3.12,5313700,{"date":1590,"open":544,"high":670,"low":717,"close":198,"change":639,"percent_change":1591,"volume":1592,"transactions":9,"vwap":198},"2025-09-15",2.67,8270200,{"date":1594,"open":349,"high":349,"low":717,"close":19,"change":190,"percent_change":702,"volume":1595,"transactions":9,"vwap":19},"2025-09-12",12469100,{"date":1597,"open":649,"high":349,"low":649,"close":349,"change":441,"percent_change":1598,"volume":1599,"transactions":9,"vwap":349},"2025-09-11",9.3,6572700,{"date":1601,"open":582,"high":582,"low":614,"close":607,"change":68,"percent_change":1602,"volume":1603,"transactions":9,"vwap":607},"2025-09-10",-2.82,4850200,{"date":1605,"open":573,"high":573,"low":589,"close":573,"change":245,"percent_change":607,"volume":1606,"transactions":9,"vwap":573},"2025-09-09",4665300,{"date":1608,"open":589,"high":573,"low":631,"close":649,"change":245,"percent_change":622,"volume":1609,"transactions":9,"vwap":649},"2025-09-08",3953200,{"date":1611,"open":589,"high":622,"low":614,"close":589,"change":190,"percent_change":623,"volume":1612,"transactions":9,"vwap":589},"2025-09-05",2849500,{"date":1614,"open":607,"high":1615,"low":614,"close":607,"change":190,"percent_change":623,"volume":1616,"transactions":9,"vwap":607},"2025-09-04",1.735,3351200,{"date":1618,"open":600,"high":622,"low":601,"close":600,"change":217,"percent_change":931,"volume":1619,"transactions":9,"vwap":600},"2025-09-03",5406600,{"date":1621,"open":551,"high":771,"low":600,"close":622,"change":206,"percent_change":1424,"volume":1622,"transactions":9,"vwap":622},"2025-09-02",5225100,{"date":1624,"open":582,"high":1625,"low":636,"close":551,"change":318,"percent_change":318,"volume":1626,"transactions":9,"vwap":551},"2025-08-29",1.805,3661700,{"date":1628,"open":582,"high":581,"low":706,"close":551,"change":21,"percent_change":1188,"volume":1629,"transactions":9,"vwap":551},"2025-08-28",3672800,{"date":1631,"open":600,"high":711,"low":607,"close":573,"change":348,"percent_change":309,"volume":1632,"transactions":9,"vwap":573},"2025-08-27",4876700,{"date":1634,"open":600,"high":582,"low":589,"close":600,"change":318,"percent_change":318,"volume":1635,"transactions":9,"vwap":600},"2025-08-26",5952700,{"date":1637,"open":636,"high":551,"low":607,"close":600,"change":290,"percent_change":1638,"volume":1639,"transactions":9,"vwap":600},"2025-08-25",-3.35,6173900,{"date":1641,"open":1642,"high":697,"low":1419,"close":551,"change":245,"percent_change":614,"volume":1643,"transactions":9,"vwap":551},"2025-08-22",1.786,9317100,{"date":1645,"open":573,"high":1646,"low":649,"close":636,"change":206,"percent_change":1647,"volume":1648,"transactions":9,"vwap":636},"2025-08-21",1.776,-2.22,6812800,{"date":1650,"open":711,"high":566,"low":706,"close":711,"change":190,"percent_change":1651,"volume":1652,"transactions":9,"vwap":711},"2025-08-20",-0.55,7164200,{"date":1654,"open":711,"high":697,"low":582,"close":566,"change":615,"percent_change":1510,"volume":1655,"transactions":9,"vwap":566},"2025-08-19",11586600,{"date":1657,"open":566,"high":771,"low":573,"close":711,"change":190,"percent_change":1651,"volume":1658,"transactions":9,"vwap":711},"2025-08-18",7564400,{"date":1660,"open":711,"high":655,"low":551,"close":566,"change":217,"percent_change":1661,"volume":1662,"transactions":9,"vwap":566},"2025-08-15",-1.09,14340800,{"date":1664,"open":198,"high":198,"low":551,"close":771,"change":848,"percent_change":1665,"volume":1666,"transactions":9,"vwap":771},"2025-08-14",-7.11,12449000,{"date":1668,"open":499,"high":213,"low":17,"close":216,"change":21,"percent_change":1669,"volume":1670,"transactions":9,"vwap":216},"2025-08-13",1.03,14648400,{"date":1672,"open":349,"high":204,"low":655,"close":670,"change":53,"percent_change":1673,"volume":1674,"transactions":9,"vwap":670},"2025-08-12",5.41,11947600,{"date":1676,"open":17,"high":511,"low":552,"close":552,"change":1457,"percent_change":1677,"volume":1678,"transactions":9,"vwap":552},"2025-08-11",-1.86,18791200,{"date":1680,"open":670,"high":525,"low":636,"close":1681,"change":469,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-08-08",1.885,-2.33,24617900,{"date":1685,"open":434,"high":272,"low":600,"close":16,"change":553,"percent_change":1686,"volume":1687,"transactions":9,"vwap":16},"2025-08-07",-35.67,71418100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":21,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-08-06",2.99,3.01,2.915,3,0.67,4389400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":190,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-08-05",3.02,3.09,2.96,2.98,-0.33,2948700,{"date":1705,"open":1706,"high":1693,"low":1692,"close":1690,"change":273,"percent_change":376,"volume":1707,"transactions":9,"vwap":1690},"2025-08-04",2.95,2796300,{"date":1709,"open":1693,"high":1691,"low":1710,"close":1711,"change":675,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-08-01",2.815,2.93,-3.3,7760100,{"date":1715,"open":1716,"high":302,"low":1693,"close":1717,"change":206,"percent_change":67,"volume":1718,"transactions":9,"vwap":1717},"2025-07-31",3.06,3.03,4533300,{"date":1720,"open":1721,"high":1721,"low":1693,"close":1722,"change":68,"percent_change":1433,"volume":1723,"transactions":9,"vwap":1722},"2025-07-30",3.13,3.07,4345800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":68,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-07-29",3.17,3.195,3.08,3.12,-1.58,3427600,{"date":1733,"open":1734,"high":1735,"low":1729,"close":1726,"change":21,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1726},"2025-07-28",3.15,3.19,0.63,2328600,{"date":1739,"open":1726,"high":1726,"low":1740,"close":1734,"change":190,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1734},"2025-07-25",3.112,-0.32,2862400,{"date":1744,"open":1745,"high":1746,"low":1734,"close":1747,"change":853,"percent_change":478,"volume":1748,"transactions":9,"vwap":1747},"2025-07-24",3.235,3.295,3.16,2735700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":301,"percent_change":75,"volume":1755,"transactions":9,"vwap":1754},"2025-07-23",3.24,3.29,3.2,3.27,3670400,{"date":1757,"open":1699,"high":1758,"low":1699,"close":1753,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1753},"2025-07-22",3.215,0.11,3.56,3301000,{"date":1763,"open":1764,"high":1729,"low":1717,"close":1699,"change":301,"percent_change":317,"volume":1765,"transactions":9,"vwap":1699},"2025-07-21",3.05,2595700,{"date":1767,"open":1728,"high":1729,"low":1706,"close":1698,"change":174,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1698},"2025-07-18",-0.98,3162900,{"date":1771,"open":1717,"high":1772,"low":1773,"close":1764,"change":615,"percent_change":74,"volume":1774,"transactions":9,"vwap":1764},"2025-07-17",3.125,3.015,3075000,{"date":1776,"open":1729,"high":1777,"low":1701,"close":1778,"change":68,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-07-16",3.135,3.04,-1.62,5496200,{"date":1782,"open":1735,"high":1783,"low":1728,"close":1699,"change":254,"percent_change":832,"volume":1784,"transactions":9,"vwap":1699},"2025-07-15",3.21,4068600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1726,"change":615,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1726},"2025-07-14",3.14,3.18,3.095,0.32,2425200,{"date":1793,"open":1751,"high":1794,"low":1787,"close":1747,"change":848,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1747},"2025-07-11",3.275,-4.24,2684200,{"date":1798,"open":1799,"high":1800,"low":1726,"close":1801,"change":53,"percent_change":1729,"volume":1802,"transactions":9,"vwap":1801},"2025-07-10",3.23,3.42,3.3,3921200,{"date":1804,"open":559,"high":1805,"low":1788,"close":1753,"change":362,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1753},"2025-07-09",3.37,-3.61,5420200,{"date":1809,"open":1810,"high":1811,"low":1794,"close":1812,"change":174,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-07-08",3.335,3.445,3.32,-0.9,4023300,{"date":1816,"open":1817,"high":180,"low":1812,"close":1818,"change":265,"percent_change":665,"volume":1819,"transactions":9,"vwap":1818},"2025-07-07",3.45,3.35,5624400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1800,"change":393,"percent_change":288,"volume":1825,"transactions":9,"vwap":1800},"2025-07-03",3.33,3.46,3.325,4463400,{"date":1827,"open":1812,"high":1828,"low":1754,"close":1829,"change":245,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-07-02",3.36,3.34,0.91,4147400,{"date":1833,"open":1747,"high":1834,"low":1734,"close":559,"change":492,"percent_change":1835,"volume":1836,"transactions":9,"vwap":559},"2025-07-01",3.365,4.75,5745600,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1747,"change":217,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1747},"2025-06-30",3.22,3.11,-0.63,4754100,{"date":1844,"open":1840,"high":1751,"low":1716,"close":1788,"change":301,"percent_change":272,"volume":1845,"transactions":9,"vwap":1788},"2025-06-27",8903100,{"date":1847,"open":128,"high":1753,"low":128,"close":1840,"change":369,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1840},"2025-06-26",4.36,9424500,{"date":1851,"open":1711,"high":1690,"low":1852,"close":1701,"change":639,"percent_change":589,"volume":1853,"transactions":9,"vwap":1701},"2025-06-25",2.86,9524400,{"date":1855,"open":414,"high":1856,"low":1857,"close":1711,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1711},"2025-06-24",2.945,2.765,0.21,7.72,4581900,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":789,"percent_change":1800,"volume":1867,"transactions":9,"vwap":1866},"2025-06-23",2.59,2.73,2.565,2.72,6099200,{"date":1869,"open":1870,"high":1591,"low":1871,"close":1872,"change":245,"percent_change":1176,"volume":1873,"transactions":9,"vwap":1872},"2025-06-20",2.645,2.56,2.63,6085800,{"date":1875,"open":1876,"high":1877,"low":1863,"close":1878,"change":265,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-06-18",2.65,2.68,2.6,-2.62,3583100,{"date":1882,"open":1591,"high":1883,"low":1350,"close":1591,"change":174,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1591},"2025-06-17",2.78,-1.11,4850700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":301,"percent_change":1888,"volume":1892,"transactions":9,"vwap":1891},"2025-06-16",2.66,2.79,2.643,2.7,6043600,{"date":1894,"open":414,"high":640,"low":1895,"close":1872,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1872},"2025-06-13",2.57,-0.25,-8.68,8684100,{"date":1900,"open":1852,"high":1706,"low":1901,"close":1902,"change":174,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-06-12",2.85,2.88,-1.03,3570700,{"date":1906,"open":1690,"high":1717,"low":1902,"close":1907,"change":68,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-06-11",2.91,-1.69,4170500,{"date":1911,"open":1700,"high":1701,"low":1912,"close":1700,"change":190,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1700},"2025-06-10",2.9,-0.34,3184900,{"date":1916,"open":1917,"high":1691,"low":1918,"close":128,"change":1858,"percent_change":538,"volume":1919,"transactions":9,"vwap":128},"2025-06-09",2.82,2.785,10340400,{"date":1921,"open":1864,"high":1922,"low":1877,"close":1922,"change":273,"percent_change":310,"volume":1923,"transactions":9,"vwap":1922},"2025-06-06",2.76,2623700,{"date":1925,"open":1888,"high":1926,"low":1927,"close":1891,"change":615,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1891},"2025-06-05",2.77,2.64,0.37,4089900,{"date":1931,"open":1895,"high":1864,"low":26,"close":1932,"change":369,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-06-04",2.69,5.08,7209000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1871,"change":206,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1871},"2025-06-03",2.58,2.62,2.55,-1.54,6984700,{"date":1943,"open":1944,"high":1878,"low":1945,"close":1878,"change":393,"percent_change":1726,"volume":1946,"transactions":9,"vwap":1878},"2025-06-02",2.53,2.465,5666600,{"date":1948,"open":1944,"high":1949,"low":1950,"close":1066,"change":68,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1066},"2025-05-30",2.555,2.48,-1.95,10208400,{"date":1954,"open":1591,"high":1955,"low":1871,"close":1895,"change":290,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1895},"2025-05-29",2.685,-2.28,4627000,{"date":1959,"open":1927,"high":1960,"low":1961,"close":1872,"change":190,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1872},"2025-05-28",2.671,2.615,-0.38,2561100,{"date":1965,"open":1350,"high":1891,"low":1863,"close":1927,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1927},"2025-05-27",0.095,3.73,5810900,{"date":1970,"open":801,"high":1895,"low":1971,"close":1972,"change":1457,"percent_change":408,"volume":1973,"transactions":9,"vwap":1972},"2025-05-23",2.44,2.545,5527100,{"date":1975,"open":1878,"high":1872,"low":1976,"close":1937,"change":217,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1937},"2025-05-22",2.535,-0.77,6151500,{"date":1980,"open":1876,"high":1877,"low":1871,"close":1878,"change":254,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1878},"2025-05-21",-2.99,7551000,{"date":1984,"open":1917,"high":1901,"low":1888,"close":1877,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1877},"2025-05-20",-0.18,-6.29,5874700,{"date":1989,"open":1990,"high":645,"low":1990,"close":1852,"change":656,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1852},"2025-05-19",2.83,-3.05,3974000,{"date":1994,"open":1995,"high":1701,"low":1912,"close":1706,"change":318,"percent_change":318,"volume":1996,"transactions":9,"vwap":1706},"2025-05-16",2.94,3926600,{"date":1998,"open":1700,"high":1698,"low":1999,"close":1706,"change":206,"percent_change":164,"volume":2000,"transactions":9,"vwap":1706},"2025-05-15",2.89,4272900,{"date":2002,"open":128,"high":1728,"low":645,"close":1690,"change":639,"percent_change":614,"volume":2003,"transactions":9,"vwap":1690},"2025-05-14",6010400,{"date":2005,"open":1907,"high":2006,"low":2007,"close":1995,"change":393,"percent_change":414,"volume":2008,"transactions":9,"vwap":1995},"2025-05-13",2.985,2.875,5851700,{"date":2010,"open":2011,"high":1902,"low":1876,"close":1852,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1852},"2025-05-12",2.75,0.29,11.28,9756700,{"date":2016,"open":2017,"high":1938,"low":2018,"close":1895,"change":348,"percent_change":745,"volume":2019,"transactions":9,"vwap":1895},"2025-05-09",2.54,2.51,4450900,{"date":2021,"open":1066,"high":1938,"low":1950,"close":1944,"change":393,"percent_change":1754,"volume":2022,"transactions":9,"vwap":1944},"2025-05-08",5838300,{"date":2024,"open":2025,"high":2026,"low":309,"close":1441,"change":318,"percent_change":318,"volume":2027,"transactions":9,"vwap":1441},"2025-05-07",2.43,2.525,9744300,{"date":2029,"open":26,"high":1872,"low":1441,"close":1441,"change":254,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1441},"2025-05-06",-3.16,7525200,{"date":2033,"open":2034,"high":1938,"low":2035,"close":1944,"change":789,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1944},"2025-05-05",2.42,2.415,3.69,7969600,{"date":2039,"open":1971,"high":2040,"low":2041,"close":1971,"change":348,"percent_change":580,"volume":2042,"transactions":9,"vwap":1971},"2025-05-02",2.49,2.37,6112800,{"date":2044,"open":288,"high":2040,"low":298,"close":288,"change":245,"percent_change":1228,"volume":2045,"transactions":9,"vwap":288},"2025-05-01",3624400,{"date":2047,"open":317,"high":2048,"low":2049,"close":2041,"change":174,"percent_change":61,"volume":2050,"transactions":9,"vwap":2041},"2025-04-30",2.39,2.255,6392700,{"date":2052,"open":2040,"high":26,"low":2041,"close":288,"change":227,"percent_change":2053,"volume":2054,"transactions":9,"vwap":288},"2025-04-29",-5.14,5042600,{"date":184,"open":1950,"high":1710,"low":1441,"close":1944,"change":639,"percent_change":214,"volume":2056,"transactions":9,"vwap":1944},13892300]