[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNGX":3,"homepage-market-summary":31,"stock-historical-SNGX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNGX","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},"Soligenix, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Soligenix Inc is a late-stage biopharmaceutical company based in the United States. It focuses on developing and commercializing products to treat rare diseases where there is an unmet medical need. The company operates through two business segments namely: The Public Health Solutions business segment includes development programs for RiVax, a ricin toxin vaccine candidate, GX943, a therapeutic candidate for antibiotic resistant and emerging infectious disease and various vaccine programs, including a program targeting filoviruses and CiVax; and The Specialized BioTherapeutics business segment is developing and moving toward potential commercialization of HyBryte, utilizing topical synthetic hypericin activated with safe visible light for the treatment of cutaneous T-cell lymphoma (CTCL).","14","Princeton, NJ",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},0.3466,0.36,0.3627,0.345,0.3535,-0.0069,-1.95,120090,364,0.3537,1.97,0.28,2086889.3805735179,3.9,8182,{"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},6.23,3505915,1279659134.523953,-83.26,"2025-04-28",[186,187,195,205,214,224,235,244,254,263,273,283,292,301,310,319,329,336,345,355,366,373,383,392,399,405,415,424,434,440,447,458,467,478,488,494,502,511,519,528,536,544,553,561,569,578,586,594,601,610,618,626,633,642,650,659,668,677,683,688,693,696,701,705,708,711,717,722,727,732,735,738,742,746,750,753,756,759,762,768,773,777,780,784,789,792,797,803,807,814,822,829,836,843,849,855,858,861,864,868,874,878,881,886,891,896,900,904,908,912,915,918,922,926,933,941,948,954,958,963,970,978,982,988,991,996,999,1003,1007,1011,1014,1017,1023,1029,1034,1039,1044,1047,1051,1055,1059,1063,1067,1072,1076,1080,1084,1087,1090,1094,1099,1103,1106,1109,1113,1117,1120,1123,1127,1131,1135,1139,1142,1146,1150,1155,1159,1162,1165,1170,1176,1181,1184,1188,1193,1197,1200,1203,1208,1213,1217,1221,1225,1229,1232,1235,1238,1242,1246,1250,1255,1259,1264,1268,1271,1275,1279,1283,1287,1291,1295,1300,1303,1307,1314,1320,1326,1331,1334,1337,1343,1349,1354,1358,1363,1366,1370,1374,1377,1380,1385,1389,1393,1396,1400,1404,1407,1411,1415,1419,1423,1427,1431,1435,1439,1443,1447,1451,1453,1457,1460,1464,1468,1472,1477,1481,1484,1488,1494,1497,1505,1512,1519,1524,1527,1531,1535,1539,1543,1547,1551,1555,1559,1566,1575,1582,1588,1596,1600,1606,1612,1617,1622,1627,1633,1639,1644,1651,1656,1662,1667,1674,1679,1685,1693,1700,1708,1716,1723,1729,1735,1742,1748,1753,1758,1763,1770,1775,1781,1786,1793,1797,1801,1805,1809,1813,1816,1819,1823,1826,1830,1833,1837,1841,1844,1847,1851,1855,1859,1863,1868,1872,1876,1879,1882,1885,1890,1893,1898,1902,1905,1909,1913,1918,1922,1927,1933,1937,1942,1945,1950,1953,1957,1961,1964,1968,1972,1976,1980,1985,1988,1991,1994,1997,2002,2006,2010,2013,2017,2020,2023,2026,2029,2033,2039],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":17,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.36175,-0.0045,-1.26,62818.7595,208,0.3587,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.357,0.36495,0.358,-0.001,-0.28,185674.805998,407,0.3606,{"date":206,"open":204,"high":207,"low":197,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.37,0.359,-0.0064,-1.75,107900.625479,1105,0.3621,{"date":215,"open":216,"high":217,"low":204,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.368,0.3712,0.3654,0.0016,0.44,153721.99025,482,0.3651,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.3646,0.3732,0.3607,0.3638,0.0018,0.5,52000.66273,299,0.3659,{"date":236,"open":237,"high":207,"low":228,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.3677,0.362,-0.003,-0.82,90295.7595,343,0.3634,{"date":245,"open":246,"high":247,"low":197,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",0.378,0.3805,0.365,-0.0124,-3.29,406754.9377,724,0.3649,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":21,"percent_change":260,"volume":261,"transactions":262,"vwap":256},"2026-09-28",0.3811,0.3846,0.3773,0.3774,-1.8,134983.5967,382,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":268},"2026-09-25",0.3861,0.3865,0.3823,0.3843,-0.0019,-0.49,74081.734622,333,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",0.3827,0.39,0.3862,0.0011,0.29,228600.5967,583,0.3875,{"date":284,"open":285,"high":276,"low":258,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",0.385,0.3851,0.0001,0.03,377804.665759,534,0.3856,{"date":293,"open":294,"high":276,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",0.3854,0.38,0.013,3.49,530329.825724,1032,0.3832,{"date":302,"open":295,"high":303,"low":248,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",0.381,0.372,0.002,0.54,342751.630757,671,0.3699,{"date":311,"open":312,"high":313,"low":207,"close":207,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",0.3744,0.3871,-0.0051,-1.36,257370.8147,446,0.3792,{"date":320,"open":321,"high":322,"low":17,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",0.3648,0.4,0.3751,0.0151,4.19,975666.5967,1131,0.3903,{"date":330,"open":17,"high":321,"low":331,"close":17,"change":332,"percent_change":174,"volume":333,"transactions":334,"vwap":335},"2026-09-16",0.3572,-0.0001,125894.4447,354,0.3599,{"date":337,"open":243,"high":338,"low":339,"close":340,"change":341,"percent_change":147,"volume":342,"transactions":343,"vwap":344},"2026-09-15",0.3668,0.355,0.3601,-0.0007,247857.212115,459,0.3602,{"date":346,"open":207,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",0.3704,0.3603,0.3608,-0.0032,-0.88,98335.5892,397,0.3641,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",0.3595,0.3736,0.3594,0.364,0.0039,1.08,147621.849512,542,0.3633,{"date":367,"open":17,"high":368,"low":17,"close":340,"change":21,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",0.3746,-1.88,124058.7366,373,0.3656,{"date":374,"open":259,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",0.3899,0.366,0.367,-0.0109,-2.88,126883.0069,466,0.3725,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":334,"vwap":267},"2026-09-08",0.3833,0.3893,0.375,0.3779,-0.0021,-0.55,96389.904424,{"date":393,"open":300,"high":394,"low":295,"close":295,"change":350,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",0.3848,-0.84,119098.85437,238,0.383,{"date":400,"open":375,"high":375,"low":401,"close":300,"change":402,"percent_change":276,"volume":403,"transactions":404,"vwap":285},"2026-09-03",0.382,0.0015,59964.6309,335,{"date":406,"open":387,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",0.3895,0.37211,0.3817,0.0057,1.52,89690.5089,350,0.3797,{"date":416,"open":417,"high":407,"low":217,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",0.374,0.376,-0.004,-1.05,122718.5089,379,0.3822,{"date":425,"open":426,"high":427,"low":428,"close":295,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",0.3768,0.391176,0.3589,0.0032,0.85,400558.604682,702,0.3799,{"date":435,"open":436,"high":276,"low":437,"close":426,"change":350,"percent_change":395,"volume":438,"transactions":439,"vwap":267},"2026-08-28",0.3778,0.3748,139806.893115,257,{"date":441,"open":303,"high":442,"low":323,"close":295,"change":419,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",0.3859,-1.04,379815.298935,451,0.3791,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",0.3977,0.4005,0.3808,0.384,-0.0211,-5.21,591357.245068,486,0.3867,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":53,"volume":464,"transactions":465,"vwap":466},"2026-08-25",0.4113,0.404,0.4051,0.0004,219401.206696,363,0.406,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",0.4138,0.414,0.396,0.4047,0.0037,0.92,311331.573063,499,0.4024,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",0.380001,0.4219,0.401,0.0209,5.5,989180.5089,797,0.4127,{"date":489,"open":295,"high":276,"low":295,"close":490,"change":200,"percent_change":491,"volume":492,"transactions":493,"vwap":275},"2026-08-20",0.3801,-0.26,82486.033204,282,{"date":495,"open":496,"high":497,"low":295,"close":256,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":277},"2026-08-19",0.3857,0.3948,-0.0149,-3.76,99842.695043,319,{"date":503,"open":504,"high":505,"low":506,"close":471,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":386},"2026-08-18",0.3828,0.3979,0.3809,0.0148,3.88,117791.3462,403,{"date":512,"open":513,"high":513,"low":480,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":452},"2026-08-17",0.3922,0.3812,-0.0188,-4.7,96882.559069,338,{"date":520,"open":521,"high":522,"low":521,"close":322,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.3789,0.40115,0.0191,5.01,321077.563447,848,0.3925,{"date":529,"open":530,"high":530,"low":506,"close":506,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",0.3931,-0.0091,-2.33,127477.256599,311,0.3882,{"date":537,"open":295,"high":538,"low":295,"close":276,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.395,0.0035,0.91,126523.919711,434,0.3891,{"date":545,"open":546,"high":547,"low":548,"close":266,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":490},"2026-08-11",0.3803,0.3921,0.3775,0.009,2.38,95087.6085,253,{"date":554,"open":555,"high":322,"low":548,"close":548,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.399,-0.0146,-3.72,136976.694641,546,0.3841,{"date":562,"open":295,"high":563,"low":564,"close":547,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":286},"2026-08-07",0.3969,0.3785,0.0133,3.51,129903.1775,286,{"date":570,"open":259,"high":571,"low":259,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",0.3936,0.3788,-0.0041,-1.07,128917.1775,390,0.3834,{"date":579,"open":276,"high":449,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":401},"2026-08-05",0.377,0.3829,0.0059,1.56,99552.8835,400,{"date":587,"open":588,"high":275,"low":580,"close":580,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.3776,-0.0005,-0.13,247206.741382,592,0.3777,{"date":595,"open":414,"high":294,"low":216,"close":548,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",0.0036,0.96,197217.818075,1118,0.3753,{"date":602,"open":603,"high":538,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":323},"2026-07-31",0.3734,0.3631,0.3739,-0.0011,-0.29,321779.636422,541,{"date":611,"open":207,"high":418,"low":612,"close":387,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",0.3548,0.0134,3.71,233802.828981,553,0.3669,{"date":619,"open":17,"high":207,"low":620,"close":621,"change":622,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",0.3506,0.3616,0,194027.594469,477,0.361,{"date":627,"open":207,"high":207,"low":628,"close":621,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":349},"2026-07-28",0.3529,-0.0003,-0.08,417505.567372,784,{"date":634,"open":635,"high":433,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":365},"2026-07-27",0.3713,0.35735,0.3619,-0.0094,-2.53,242187.8671,617,{"date":643,"open":207,"high":644,"low":17,"close":635,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",0.3793,0.0028,0.76,148354.872635,515,0.3705,{"date":651,"open":652,"high":295,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":365},"2026-07-23",0.352,0.3504,0.3685,0.006,1.66,552018.471596,1013,{"date":660,"open":360,"high":309,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",0.3505,0.3625,-0.0016,-0.44,303409.9071,824,0.3586,{"date":669,"open":670,"high":671,"low":672,"close":354,"change":410,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",0.3663,0.3763,0.3582,1.59,198583.557137,1306,0.3664,{"date":678,"open":207,"high":207,"low":679,"close":680,"change":663,"percent_change":664,"volume":681,"transactions":682,"vwap":339},"2026-07-20",0.3454,0.3584,357509.166971,868,{"date":684,"open":685,"high":207,"low":685,"close":686,"change":622,"percent_change":622,"volume":687,"transactions":9,"vwap":686},"2026-07-17",0.34999999,0.36000001,649900,{"date":689,"open":686,"high":207,"low":685,"close":686,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":686},"2026-07-16",-0.01,-2.7,290100,{"date":694,"open":207,"high":295,"low":207,"close":207,"change":622,"percent_change":622,"volume":695,"transactions":9,"vwap":207},"2026-07-15",428500,{"date":697,"open":686,"high":295,"low":685,"close":207,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":207},"2026-07-14",0.02,5.71,472400,{"date":702,"open":686,"high":686,"low":685,"close":685,"change":690,"percent_change":703,"volume":704,"transactions":9,"vwap":685},"2026-07-13",-2.78,253100,{"date":706,"open":207,"high":207,"low":686,"close":686,"change":690,"percent_change":691,"volume":707,"transactions":9,"vwap":686},"2026-07-10",269800,{"date":709,"open":207,"high":207,"low":207,"close":207,"change":622,"percent_change":622,"volume":710,"transactions":9,"vwap":207},"2026-07-09",368700,{"date":712,"open":295,"high":713,"low":686,"close":207,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":207},"2026-07-08",0.38999999,-0.02,-5.13,488800,{"date":718,"open":295,"high":713,"low":295,"close":713,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":713},"2026-07-07",0.01,2.63,339500,{"date":723,"open":713,"high":724,"low":295,"close":295,"change":690,"percent_change":725,"volume":726,"transactions":9,"vwap":295},"2026-07-06",0.40000001,-2.56,516700,{"date":728,"open":724,"high":729,"low":713,"close":713,"change":690,"percent_change":730,"volume":731,"transactions":9,"vwap":713},"2026-07-02",0.41,-2.5,866100,{"date":733,"open":729,"high":729,"low":724,"close":724,"change":622,"percent_change":622,"volume":734,"transactions":9,"vwap":724},"2026-07-01",548500,{"date":736,"open":724,"high":729,"low":724,"close":724,"change":622,"percent_change":622,"volume":737,"transactions":9,"vwap":724},"2026-06-30",323000,{"date":739,"open":729,"high":729,"low":724,"close":724,"change":690,"percent_change":740,"volume":741,"transactions":9,"vwap":724},"2026-06-29",-2.44,449500,{"date":743,"open":724,"high":729,"low":724,"close":729,"change":719,"percent_change":744,"volume":745,"transactions":9,"vwap":729},"2026-06-26",2.5,657300,{"date":747,"open":713,"high":729,"low":295,"close":724,"change":719,"percent_change":748,"volume":749,"transactions":9,"vwap":724},"2026-06-25",2.56,911000,{"date":751,"open":713,"high":724,"low":295,"close":713,"change":719,"percent_change":720,"volume":752,"transactions":9,"vwap":713},"2026-06-24",982600,{"date":754,"open":713,"high":729,"low":295,"close":295,"change":690,"percent_change":725,"volume":755,"transactions":9,"vwap":295},"2026-06-23",743500,{"date":757,"open":724,"high":729,"low":207,"close":713,"change":690,"percent_change":730,"volume":758,"transactions":9,"vwap":713},"2026-06-22",877900,{"date":760,"open":724,"high":729,"low":724,"close":724,"change":622,"percent_change":622,"volume":761,"transactions":9,"vwap":724},"2026-06-18",898700,{"date":763,"open":764,"high":765,"low":724,"close":724,"change":174,"percent_change":766,"volume":767,"transactions":9,"vwap":724},"2026-06-17",0.41999999,0.43000001,-6.98,716200,{"date":769,"open":770,"high":770,"low":764,"close":765,"change":714,"percent_change":771,"volume":772,"transactions":9,"vwap":765},"2026-06-16",0.44999999,-4.44,795600,{"date":774,"open":765,"high":770,"low":765,"close":770,"change":698,"percent_change":775,"volume":776,"transactions":9,"vwap":770},"2026-06-15",4.65,1119100,{"date":778,"open":220,"high":770,"low":765,"close":765,"change":622,"percent_change":622,"volume":779,"transactions":9,"vwap":765},"2026-06-12",813300,{"date":781,"open":765,"high":770,"low":765,"close":765,"change":174,"percent_change":782,"volume":783,"transactions":9,"vwap":765},"2026-06-11",-6.52,760200,{"date":785,"open":764,"high":786,"low":764,"close":786,"change":288,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-10",0.46000001,6.98,1405100,{"date":790,"open":729,"high":770,"low":729,"close":765,"change":719,"percent_change":550,"volume":791,"transactions":9,"vwap":765},"2026-06-09",1485500,{"date":793,"open":770,"high":794,"low":764,"close":764,"change":714,"percent_change":795,"volume":796,"transactions":9,"vwap":764},"2026-06-08",0.47,-4.55,13791000,{"date":798,"open":794,"high":799,"low":729,"close":220,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":220},"2026-06-05",0.47999999,-0.04,-8.33,1479500,{"date":804,"open":231,"high":805,"low":794,"close":799,"change":622,"percent_change":622,"volume":806,"transactions":9,"vwap":799},"2026-06-04",0.51999998,2745100,{"date":808,"open":809,"high":810,"low":786,"close":799,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":799},"2026-06-03",0.60000002,0.62,-0.27,-36,6771700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":630,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-02",0.75999999,0.81,0.73000002,0.75,-9.64,4734000,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":630,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-01",0.88999999,0.77999997,0.82999998,-8.79,5673800,{"date":830,"open":831,"high":177,"low":832,"close":831,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":831},"2026-05-29",0.91000003,0.86000001,-0.06,-6.19,13165700,{"date":837,"open":838,"high":839,"low":819,"close":840,"change":53,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-28",0.81999999,0.99000001,0.97000003,11.49,21990900,{"date":844,"open":839,"high":845,"low":817,"close":846,"change":17,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-27",1.13,0.87,70.59,246553800,{"date":850,"open":724,"high":851,"low":713,"close":852,"change":169,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-26",0.54000002,0.50999999,30.77,93814000,{"date":856,"open":713,"high":729,"low":295,"close":713,"change":622,"percent_change":622,"volume":857,"transactions":9,"vwap":713},"2026-05-22",937200,{"date":859,"open":295,"high":724,"low":685,"close":713,"change":622,"percent_change":622,"volume":860,"transactions":9,"vwap":713},"2026-05-21",742700,{"date":862,"open":207,"high":713,"low":686,"close":713,"change":719,"percent_change":720,"volume":863,"transactions":9,"vwap":713},"2026-05-20",398500,{"date":865,"open":724,"high":724,"low":685,"close":295,"change":174,"percent_change":866,"volume":867,"transactions":9,"vwap":295},"2026-05-19",-7.32,830000,{"date":869,"open":295,"high":729,"low":870,"close":729,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":729},"2026-05-18",0.34,0.05,13.89,4411500,{"date":875,"open":724,"high":724,"low":685,"close":686,"change":68,"percent_change":876,"volume":877,"transactions":9,"vwap":686},"2026-05-15",-12.2,635000,{"date":879,"open":686,"high":729,"low":685,"close":729,"change":871,"percent_change":872,"volume":880,"transactions":9,"vwap":729},"2026-05-14",1108900,{"date":882,"open":883,"high":207,"low":883,"close":686,"change":871,"percent_change":884,"volume":885,"transactions":9,"vwap":686},"2026-05-13",0.31999999,16.13,1687100,{"date":887,"open":27,"high":888,"low":27,"close":118,"change":288,"percent_change":889,"volume":890,"transactions":9,"vwap":118},"2026-05-12",0.33000001,10.71,1869800,{"date":892,"open":893,"high":894,"low":27,"close":27,"change":690,"percent_change":895,"volume":860,"transactions":9,"vwap":27},"2026-05-11",0.28999999,0.30000001,-3.45,{"date":897,"open":888,"high":888,"low":893,"close":893,"change":714,"percent_change":898,"volume":899,"transactions":9,"vwap":893},"2026-05-08",-6.45,1003500,{"date":901,"open":888,"high":870,"low":894,"close":118,"change":714,"percent_change":902,"volume":903,"transactions":9,"vwap":118},"2026-05-07",-6.06,697900,{"date":905,"open":883,"high":870,"low":118,"close":888,"change":719,"percent_change":906,"volume":907,"transactions":9,"vwap":888},"2026-05-06",3.13,878500,{"date":909,"open":870,"high":870,"low":118,"close":883,"change":174,"percent_change":910,"volume":911,"transactions":9,"vwap":883},"2026-05-05",-8.57,1353000,{"date":913,"open":685,"high":686,"low":870,"close":685,"change":622,"percent_change":622,"volume":914,"transactions":9,"vwap":685},"2026-05-04",798000,{"date":916,"open":685,"high":686,"low":870,"close":685,"change":622,"percent_change":622,"volume":917,"transactions":9,"vwap":685},"2026-05-01",928700,{"date":919,"open":888,"high":685,"low":883,"close":685,"change":719,"percent_change":920,"volume":921,"transactions":9,"vwap":685},"2026-04-30",2.94,1518500,{"date":923,"open":764,"high":764,"low":888,"close":870,"change":630,"percent_change":924,"volume":925,"transactions":9,"vwap":870},"2026-04-29",-19.05,3905600,{"date":927,"open":928,"high":929,"low":207,"close":764,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":764},"2026-04-28",0.61000001,0.63,-1,-70.42,15240800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":288,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-27",1.41,1.43,1.38,1.42,2.16,115700,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":698,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-24",1.37,1.39,1.34,1.46,64200,{"date":949,"open":950,"high":944,"low":951,"close":943,"change":288,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-04-23",1.36,1.33,2.24,138900,{"date":955,"open":951,"high":950,"low":956,"close":945,"change":622,"percent_change":622,"volume":957,"transactions":9,"vwap":945},"2026-04-22",1.3,160700,{"date":959,"open":935,"high":936,"low":960,"close":945,"change":800,"percent_change":961,"volume":962,"transactions":9,"vwap":945},"2026-04-21",1.32,-2.9,313400,{"date":964,"open":965,"high":938,"low":966,"close":937,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":937},"2026-04-20",1.29,1.26,0.13,10.4,917600,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-04-17",1.18,1.25,1.17,0.08,6.84,574700,{"date":979,"open":845,"high":972,"low":845,"close":974,"change":698,"percent_change":980,"volume":981,"transactions":9,"vwap":974},"2026-04-16",1.74,182600,{"date":983,"open":984,"high":985,"low":986,"close":984,"change":622,"percent_change":622,"volume":987,"transactions":9,"vwap":984},"2026-04-15",1.15,1.16,1.14,182400,{"date":989,"open":986,"high":984,"low":845,"close":984,"change":622,"percent_change":622,"volume":990,"transactions":9,"vwap":984},"2026-04-14",93000,{"date":992,"open":993,"high":985,"low":993,"close":984,"change":288,"percent_change":994,"volume":995,"transactions":9,"vwap":984},"2026-04-13",1.1,2.68,166100,{"date":997,"open":984,"high":984,"low":90,"close":90,"change":714,"percent_change":210,"volume":998,"transactions":9,"vwap":90},"2026-04-10",104000,{"date":1000,"open":984,"high":984,"low":90,"close":986,"change":690,"percent_change":1001,"volume":1002,"transactions":9,"vwap":986},"2026-04-09",-0.87,162400,{"date":1004,"open":986,"high":984,"low":845,"close":984,"change":719,"percent_change":1005,"volume":1006,"transactions":9,"vwap":984},"2026-04-08",0.88,114700,{"date":1008,"open":845,"high":984,"low":1009,"close":986,"change":622,"percent_change":622,"volume":1010,"transactions":9,"vwap":986},"2026-04-07",1.11,86700,{"date":1012,"open":985,"high":985,"low":90,"close":986,"change":622,"percent_change":622,"volume":1013,"transactions":9,"vwap":986},"2026-04-06",136500,{"date":1015,"open":845,"high":974,"low":993,"close":986,"change":690,"percent_change":1001,"volume":1016,"transactions":9,"vwap":986},"2026-04-02",379600,{"date":1018,"open":1019,"high":1020,"low":986,"close":984,"change":174,"percent_change":1021,"volume":1022,"transactions":9,"vwap":984},"2026-04-01",1.21,1.23,-2.54,166300,{"date":1024,"open":993,"high":1025,"low":362,"close":972,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":972},"2026-03-31",1.2,0.07,6.31,202000,{"date":1030,"open":986,"high":985,"low":1031,"close":1009,"change":714,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1009},"2026-03-30",1.09,-1.77,176000,{"date":1035,"open":845,"high":985,"low":1036,"close":845,"change":630,"percent_change":1037,"volume":1038,"transactions":9,"vwap":845},"2026-03-27",1.06,-6.61,266500,{"date":1040,"open":1041,"high":1020,"low":177,"close":1019,"change":719,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1019},"2026-03-26",1.22,0.83,4004800,{"date":1045,"open":972,"high":1025,"low":985,"close":1025,"change":288,"percent_change":748,"volume":1046,"transactions":9,"vwap":1025},"2026-03-25",110100,{"date":1048,"open":1019,"high":1020,"low":984,"close":974,"change":800,"percent_change":1049,"volume":1050,"transactions":9,"vwap":974},"2026-03-24",-3.31,121500,{"date":1052,"open":1053,"high":1019,"low":974,"close":1019,"change":719,"percent_change":1042,"volume":1054,"transactions":9,"vwap":1019},"2026-03-23",1.19,60500,{"date":1056,"open":1020,"high":1020,"low":984,"close":1025,"change":714,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1025},"2026-03-20",-1.64,150500,{"date":1060,"open":1025,"high":1061,"low":984,"close":1041,"change":622,"percent_change":622,"volume":1062,"transactions":9,"vwap":1041},"2026-03-19",1.24,119800,{"date":1064,"open":966,"high":960,"low":1019,"close":1041,"change":800,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1041},"2026-03-18",-3.17,190600,{"date":1068,"open":1061,"high":1069,"low":1020,"close":966,"change":288,"percent_change":1070,"volume":1071,"transactions":9,"vwap":966},"2026-03-17",1.28,2.44,92000,{"date":1073,"open":973,"high":1074,"low":1025,"close":1020,"change":622,"percent_change":622,"volume":1075,"transactions":9,"vwap":1020},"2026-03-16",1.27,152100,{"date":1077,"open":1020,"high":965,"low":1019,"close":1020,"change":719,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1020},"2026-03-13",0.82,175700,{"date":1081,"open":1020,"high":1074,"low":1025,"close":1041,"change":690,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1041},"2026-03-12",-0.81,137000,{"date":1085,"open":1019,"high":966,"low":1025,"close":1020,"change":622,"percent_change":622,"volume":1086,"transactions":9,"vwap":1020},"2026-03-11",143300,{"date":1088,"open":974,"high":973,"low":984,"close":1020,"change":288,"percent_change":744,"volume":1089,"transactions":9,"vwap":1020},"2026-03-10",344100,{"date":1091,"open":1025,"high":1019,"low":974,"close":1025,"change":719,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1025},"2026-03-09",0.84,92200,{"date":1095,"open":984,"high":1025,"low":90,"close":1053,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1053},"2026-03-06",0.04,3.48,93300,{"date":1100,"open":974,"high":1053,"low":90,"close":984,"change":714,"percent_change":1101,"volume":1102,"transactions":9,"vwap":984},"2026-03-05",-1.71,115400,{"date":1104,"open":845,"high":972,"low":993,"close":974,"change":288,"percent_change":720,"volume":1105,"transactions":9,"vwap":974},"2026-03-04",92300,{"date":1107,"open":90,"high":984,"low":1031,"close":986,"change":174,"percent_change":725,"volume":1108,"transactions":9,"vwap":986},"2026-03-03",96000,{"date":1110,"open":985,"high":972,"low":845,"close":974,"change":690,"percent_change":1111,"volume":1112,"transactions":9,"vwap":974},"2026-03-02",-0.85,105200,{"date":1114,"open":986,"high":1053,"low":845,"close":972,"change":288,"percent_change":1115,"volume":1116,"transactions":9,"vwap":972},"2026-02-27",2.61,104400,{"date":1118,"open":985,"high":1041,"low":845,"close":984,"change":174,"percent_change":1021,"volume":1119,"transactions":9,"vwap":984},"2026-02-26",399400,{"date":1121,"open":984,"high":972,"low":986,"close":972,"change":288,"percent_change":1115,"volume":1122,"transactions":9,"vwap":972},"2026-02-25",80800,{"date":1124,"open":1031,"high":985,"low":1031,"close":984,"change":871,"percent_change":1125,"volume":1126,"transactions":9,"vwap":984},"2026-02-24",4.55,90200,{"date":1128,"open":1009,"high":845,"low":1129,"close":993,"change":622,"percent_change":622,"volume":1130,"transactions":9,"vwap":993},"2026-02-23",1.07,106500,{"date":1132,"open":90,"high":845,"low":362,"close":993,"change":690,"percent_change":1133,"volume":1134,"transactions":9,"vwap":993},"2026-02-20",-0.9,63200,{"date":1136,"open":993,"high":1009,"low":1129,"close":1009,"change":698,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1009},"2026-02-19",1.83,74500,{"date":1140,"open":845,"high":986,"low":1129,"close":1031,"change":714,"percent_change":260,"volume":1141,"transactions":9,"vwap":1031},"2026-02-18",161700,{"date":1143,"open":1031,"high":984,"low":1144,"close":1009,"change":698,"percent_change":1137,"volume":1145,"transactions":9,"vwap":1009},"2026-02-17",1.05,151200,{"date":1147,"open":1144,"high":845,"low":1144,"close":1031,"change":288,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1031},"2026-02-13",2.83,157700,{"date":1151,"open":1031,"high":985,"low":1152,"close":1036,"change":714,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1036},"2026-02-12",1.04,-1.85,130800,{"date":1156,"open":90,"high":90,"low":1036,"close":362,"change":800,"percent_change":1157,"volume":1158,"transactions":9,"vwap":362},"2026-02-11",-3.57,241400,{"date":1160,"open":90,"high":985,"low":90,"close":90,"change":622,"percent_change":622,"volume":1161,"transactions":9,"vwap":90},"2026-02-10",45600,{"date":1163,"open":986,"high":972,"low":90,"close":90,"change":690,"percent_change":351,"volume":1164,"transactions":9,"vwap":90},"2026-02-09",114400,{"date":1166,"open":1144,"high":985,"low":1144,"close":845,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":845},"2026-02-06",0.09,8.65,149600,{"date":1171,"open":985,"high":985,"low":1172,"close":1152,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1152},"2026-02-05",1.02,-0.12,-10.34,313600,{"date":1177,"open":1061,"high":973,"low":984,"close":985,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":985},"2026-02-04",-0.07,-5.69,218900,{"date":1182,"open":1061,"high":973,"low":1019,"close":1020,"change":622,"percent_change":622,"volume":1183,"transactions":9,"vwap":1020},"2026-02-03",181600,{"date":1185,"open":966,"high":1074,"low":1041,"close":1020,"change":714,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1020},"2026-02-02",-1.6,123600,{"date":1189,"open":1190,"high":960,"low":1020,"close":973,"change":833,"percent_change":1191,"volume":1192,"transactions":9,"vwap":973},"2026-01-30",1.31,-4.58,265200,{"date":1194,"open":943,"high":943,"low":956,"close":1190,"change":833,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1190},"2026-01-29",-4.38,229400,{"date":1198,"open":951,"high":935,"low":1190,"close":943,"change":288,"percent_change":952,"volume":1199,"transactions":9,"vwap":943},"2026-01-28",133800,{"date":1201,"open":956,"high":937,"low":1069,"close":945,"change":871,"percent_change":508,"volume":1202,"transactions":9,"vwap":945},"2026-01-27",186200,{"date":1204,"open":1205,"high":937,"low":1074,"close":965,"change":1206,"percent_change":782,"volume":1207,"transactions":9,"vwap":965},"2026-01-26",1.35,-0.09,322700,{"date":1209,"open":1210,"high":1210,"low":943,"close":937,"change":800,"percent_change":1211,"volume":1212,"transactions":9,"vwap":937},"2026-01-23",1.44,-2.82,127800,{"date":1214,"open":936,"high":946,"low":1215,"close":938,"change":698,"percent_change":936,"volume":1216,"transactions":9,"vwap":938},"2026-01-22",1.4,192600,{"date":1218,"open":937,"high":936,"low":1205,"close":1215,"change":698,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1215},"2026-01-21",1.45,235600,{"date":1222,"open":1215,"high":935,"low":1205,"close":937,"change":174,"percent_change":1223,"volume":1224,"transactions":9,"vwap":937},"2026-01-20",-2.13,146400,{"date":1226,"open":945,"high":936,"low":945,"close":935,"change":1026,"percent_change":1227,"volume":1228,"transactions":9,"vwap":935},"2026-01-16",5.22,145500,{"date":1230,"open":1215,"high":1215,"low":951,"close":945,"change":800,"percent_change":961,"volume":1231,"transactions":9,"vwap":945},"2026-01-15",203100,{"date":1233,"open":937,"high":938,"low":945,"close":937,"change":719,"percent_change":152,"volume":1234,"transactions":9,"vwap":937},"2026-01-14",317900,{"date":1236,"open":937,"high":1215,"low":950,"close":943,"change":622,"percent_change":622,"volume":1237,"transactions":9,"vwap":943},"2026-01-13",77600,{"date":1239,"open":937,"high":944,"low":951,"close":943,"change":698,"percent_change":1240,"volume":1241,"transactions":9,"vwap":943},"2026-01-12",1.48,165600,{"date":1243,"open":936,"high":1210,"low":1205,"close":1205,"change":1206,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1205},"2026-01-09",-6.25,147900,{"date":1247,"open":1240,"high":1240,"low":935,"close":1210,"change":714,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1210},"2026-01-08",-1.37,193500,{"date":1251,"open":935,"high":1252,"low":935,"close":946,"change":871,"percent_change":1253,"volume":1254,"transactions":9,"vwap":946},"2026-01-07",1.47,3.55,76000,{"date":1256,"open":1210,"high":1252,"low":1215,"close":935,"change":714,"percent_change":1257,"volume":1258,"transactions":9,"vwap":935},"2026-01-06",-1.4,181500,{"date":1260,"open":1219,"high":1261,"low":945,"close":936,"change":719,"percent_change":1262,"volume":1263,"transactions":9,"vwap":936},"2026-01-05",1.49,0.7,286200,{"date":1265,"open":937,"high":938,"low":950,"close":938,"change":975,"percent_change":1266,"volume":1267,"transactions":9,"vwap":938},"2026-01-02",5.97,189400,{"date":1269,"open":960,"high":937,"low":1190,"close":945,"change":719,"percent_change":819,"volume":1270,"transactions":9,"vwap":945},"2025-12-31",264000,{"date":1272,"open":944,"high":935,"low":951,"close":951,"change":630,"percent_change":1273,"volume":1274,"transactions":9,"vwap":951},"2025-12-30",-5.67,351500,{"date":1276,"open":944,"high":1219,"low":937,"close":935,"change":1096,"percent_change":1277,"volume":1278,"transactions":9,"vwap":935},"2025-12-29",2.92,242000,{"date":1280,"open":944,"high":1210,"low":943,"close":943,"change":1178,"percent_change":1281,"volume":1282,"transactions":9,"vwap":943},"2025-12-26",-4.86,228000,{"date":1284,"open":943,"high":1240,"low":943,"close":1210,"change":1026,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1210},"2025-12-24",5.11,217200,{"date":1288,"open":1190,"high":935,"low":1190,"close":943,"change":1096,"percent_change":1289,"volume":1290,"transactions":9,"vwap":943},"2025-12-23",3.01,276200,{"date":1292,"open":950,"high":937,"low":960,"close":951,"change":68,"percent_change":1293,"volume":1294,"transactions":9,"vwap":951},"2025-12-22",-3.62,397000,{"date":1296,"open":956,"high":937,"low":1020,"close":937,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":937},"2025-12-19",0.15,12.2,1087400,{"date":1301,"open":951,"high":951,"low":1019,"close":1020,"change":622,"percent_change":622,"volume":1302,"transactions":9,"vwap":1020},"2025-12-18",1371500,{"date":1304,"open":1205,"high":1215,"low":1025,"close":1020,"change":607,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1020},"2025-12-17",-19.08,1455800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":411,"change":174,"percent_change":1312,"volume":1313,"transactions":9,"vwap":411},"2025-12-16",1.53,1.62,1.5,-1.94,263300,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":902,"volume":1319,"transactions":9,"vwap":1317},"2025-12-15",1.67,1.55,-0.1,218500,{"date":1321,"open":1322,"high":1323,"low":583,"close":1324,"change":698,"percent_change":1020,"volume":1325,"transactions":9,"vwap":1324},"2025-12-12",1.63,1.7,1.65,356800,{"date":1327,"open":1328,"high":1316,"low":1328,"close":1322,"change":288,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1322},"2025-12-11",1.6,1.88,364600,{"date":1332,"open":1310,"high":1324,"low":1317,"close":1328,"change":719,"percent_change":929,"volume":1333,"transactions":9,"vwap":1328},"2025-12-10",370500,{"date":1335,"open":583,"high":1322,"low":583,"close":673,"change":719,"percent_change":929,"volume":1336,"transactions":9,"vwap":673},"2025-12-09",110000,{"date":1338,"open":1310,"high":1310,"low":1339,"close":1340,"change":174,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-08",1.51,1.58,-1.86,404700,{"date":1344,"open":1345,"high":1316,"low":1261,"close":1346,"change":714,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-12-05",1.64,1.61,-1.23,790600,{"date":1350,"open":1351,"high":1316,"low":1339,"close":1322,"change":975,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1322},"2025-12-04",1.54,5.16,241500,{"date":1355,"open":1356,"high":1340,"low":1311,"close":1317,"change":174,"percent_change":1357,"volume":1028,"transactions":9,"vwap":1317},"2025-12-03",1.57,-1.9,{"date":1359,"open":1309,"high":1328,"low":1240,"close":1340,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1340},"2025-12-02",0.06,3.95,206600,{"date":1364,"open":1356,"high":673,"low":1240,"close":411,"change":1178,"percent_change":1365,"volume":1270,"transactions":9,"vwap":411},"2025-12-01",-4.4,{"date":1367,"open":1252,"high":1328,"low":1252,"close":673,"change":169,"percent_change":1368,"volume":1369,"transactions":9,"vwap":673},"2025-11-28",8.16,395000,{"date":1371,"open":935,"high":1261,"low":935,"close":1252,"change":1360,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1252},"2025-11-26",4.26,170400,{"date":1375,"open":938,"high":1252,"low":950,"close":935,"change":714,"percent_change":1257,"volume":1376,"transactions":9,"vwap":935},"2025-11-25",223600,{"date":1378,"open":1205,"high":1309,"low":1205,"close":936,"change":698,"percent_change":938,"volume":1379,"transactions":9,"vwap":936},"2025-11-24",449700,{"date":1381,"open":966,"high":936,"low":966,"close":935,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":935},"2025-11-21",0.14,11.02,236800,{"date":1386,"open":945,"high":950,"low":966,"close":1074,"change":68,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1074},"2025-11-20",-3.79,294100,{"date":1390,"open":1215,"high":1252,"low":965,"close":960,"change":68,"percent_change":1391,"volume":1392,"transactions":9,"vwap":960},"2025-11-19",-3.65,558200,{"date":1394,"open":956,"high":944,"low":956,"close":943,"change":698,"percent_change":1240,"volume":1395,"transactions":9,"vwap":943},"2025-11-18",246800,{"date":1397,"open":943,"high":1215,"low":945,"close":1205,"change":714,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1205},"2025-11-17",-1.46,114100,{"date":1401,"open":960,"high":935,"low":956,"close":943,"change":690,"percent_change":1402,"volume":1403,"transactions":9,"vwap":943},"2025-11-14",-0.72,90600,{"date":1405,"open":944,"high":1215,"low":973,"close":937,"change":698,"percent_change":1252,"volume":1406,"transactions":9,"vwap":937},"2025-11-13",412500,{"date":1408,"open":935,"high":1210,"low":1205,"close":950,"change":833,"percent_change":1409,"volume":1410,"transactions":9,"vwap":950},"2025-11-12",-4.23,118400,{"date":1412,"open":943,"high":938,"low":943,"close":938,"change":1360,"percent_change":1413,"volume":1414,"transactions":9,"vwap":938},"2025-11-11",4.41,158500,{"date":1416,"open":938,"high":1210,"low":950,"close":950,"change":690,"percent_change":1417,"volume":1418,"transactions":9,"vwap":950},"2025-11-10",-0.73,152700,{"date":1420,"open":965,"high":944,"low":973,"close":943,"change":1167,"percent_change":1421,"volume":1422,"transactions":9,"vwap":943},"2025-11-07",7.03,271200,{"date":1424,"open":943,"high":943,"low":966,"close":1069,"change":1318,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1069},"2025-11-06",-7.25,286400,{"date":1428,"open":1190,"high":937,"low":1190,"close":937,"change":1096,"percent_change":1429,"volume":1430,"transactions":9,"vwap":937},"2025-11-05",2.99,239500,{"date":1432,"open":1210,"high":1252,"low":956,"close":945,"change":590,"percent_change":1433,"volume":1434,"transactions":9,"vwap":945},"2025-11-04",-8.84,696800,{"date":1436,"open":1317,"high":583,"low":936,"close":1252,"change":630,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1252},"2025-11-03",-5.16,219500,{"date":1440,"open":1339,"high":583,"low":1261,"close":1317,"change":1096,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1317},"2025-10-31",2.65,175100,{"date":1444,"open":1317,"high":1356,"low":1339,"close":1339,"change":833,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1339},"2025-10-30",-3.82,247200,{"date":1448,"open":1356,"high":673,"low":411,"close":1356,"change":719,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1356},"2025-10-29",0.64,240700,{"date":1452,"open":1340,"high":1346,"low":1351,"close":583,"change":622,"percent_change":622,"volume":1033,"transactions":9,"vwap":583},"2025-10-28",{"date":1454,"open":1328,"high":1328,"low":1351,"close":583,"change":714,"percent_change":1455,"volume":1456,"transactions":9,"vwap":583},"2025-10-27",-1.27,180400,{"date":1458,"open":1328,"high":1345,"low":1317,"close":1340,"change":714,"percent_change":61,"volume":1459,"transactions":9,"vwap":1340},"2025-10-24",638300,{"date":1461,"open":1310,"high":1345,"low":1340,"close":1328,"change":690,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1328},"2025-10-23",-0.62,194600,{"date":1465,"open":1345,"high":1345,"low":1351,"close":1346,"change":800,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1346},"2025-10-22",-2.42,339600,{"date":1469,"open":1470,"high":1470,"low":1345,"close":1324,"change":68,"percent_change":83,"volume":1471,"transactions":9,"vwap":1324},"2025-10-21",1.71,224800,{"date":1473,"open":1345,"high":1474,"low":1345,"close":1323,"change":871,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1323},"2025-10-20",1.76,3.03,414900,{"date":1478,"open":1339,"high":656,"low":1339,"close":1324,"change":53,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1324},"2025-10-17",6.45,485300,{"date":1482,"open":1328,"high":1322,"low":1339,"close":1317,"change":174,"percent_change":1357,"volume":1483,"transactions":9,"vwap":1317},"2025-10-16",426800,{"date":1485,"open":1310,"high":656,"low":583,"close":1340,"change":68,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1340},"2025-10-15",-3.07,431400,{"date":1489,"open":1490,"high":1491,"low":673,"close":1322,"change":1206,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1322},"2025-10-14",1.72,1.73,-5.23,594400,{"date":1495,"open":1316,"high":1491,"low":656,"close":1490,"change":1096,"percent_change":550,"volume":1496,"transactions":9,"vwap":1490},"2025-10-13",483300,{"date":1498,"open":1499,"high":1500,"low":1346,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-10-10",1.77,1.8,1.68,-0.11,-6.15,1740400,{"date":1506,"open":1507,"high":26,"low":1508,"close":1509,"change":714,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-09",1.85,1.78,1.79,-1.1,1659200,{"date":1513,"open":1345,"high":1514,"low":1317,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-10-08",1.95,1.81,0.17,10.37,4375600,{"date":1520,"open":583,"high":1329,"low":1339,"close":1345,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1345},"2025-10-07",0.27,19.71,18903500,{"date":1525,"open":938,"high":1252,"low":951,"close":943,"change":690,"percent_change":1402,"volume":1526,"transactions":9,"vwap":943},"2025-10-06",1391900,{"date":1528,"open":960,"high":1240,"low":1074,"close":937,"change":53,"percent_change":1529,"volume":1530,"transactions":9,"vwap":937},"2025-10-03",7.81,2391200,{"date":1532,"open":951,"high":950,"low":973,"close":1069,"change":1096,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1069},"2025-10-02",3.23,3787900,{"date":1536,"open":845,"high":973,"low":845,"close":1061,"change":975,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1061},"2025-10-01",6.9,2352800,{"date":1540,"open":1009,"high":974,"low":1009,"close":985,"change":871,"percent_change":1541,"volume":1542,"transactions":9,"vwap":985},"2025-09-30",4.5,1123000,{"date":1544,"open":966,"high":966,"low":1009,"close":1009,"change":1206,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1009},"2025-09-29",-7.5,1522000,{"date":1548,"open":1053,"high":965,"low":985,"close":1025,"change":159,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1025},"2025-09-26",-25.93,6820300,{"date":1552,"open":1509,"high":1500,"low":1346,"close":1310,"change":1553,"percent_change":1554,"volume":899,"transactions":9,"vwap":1310},"2025-09-25",-0.21,-11.48,{"date":1556,"open":26,"high":1557,"low":1137,"close":1137,"change":1173,"percent_change":1503,"volume":1558,"transactions":9,"vwap":1137},"2025-09-24",2,889900,{"date":1560,"open":1561,"high":1562,"low":1515,"close":1514,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1514},"2025-09-23",2.15,2.18,-0.38,-16.31,8052500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-09-22",2.55,2.57,2.32,2.33,-0.36,-13.38,351300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1178,"percent_change":1021,"volume":1581,"transactions":9,"vwap":1580},"2025-09-19",2.8,2.82,2.62,2.69,398400,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":68,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-18",2.86,2.76,-1.78,158000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":698,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-17",2.79,2.84,2.78,2.81,0.72,59200,{"date":1597,"open":1578,"high":1584,"low":1598,"close":1590,"change":1096,"percent_change":1219,"volume":1599,"transactions":9,"vwap":1590},"2025-09-16",2.77,129600,{"date":1601,"open":1584,"high":1277,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-09-15",2.75,-0.17,-5.82,184400,{"date":1607,"open":1577,"high":1608,"low":1609,"close":1277,"change":1382,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1277},"2025-09-12",2.98,2.74,5.04,218400,{"date":1613,"open":1592,"high":1614,"low":1615,"close":1592,"change":622,"percent_change":622,"volume":1616,"transactions":9,"vwap":1592},"2025-09-11",2.9,2.73,136300,{"date":1618,"open":1619,"high":1578,"low":1580,"close":1592,"change":53,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1592},"2025-09-10",2.72,3.73,149200,{"date":1623,"open":1624,"high":1592,"low":1625,"close":994,"change":698,"percent_change":819,"volume":1626,"transactions":9,"vwap":994},"2025-09-09",2.59,2.58,193300,{"date":1628,"open":1578,"high":1629,"low":1441,"close":1630,"change":1631,"percent_change":82,"volume":1632,"transactions":9,"vwap":1630},"2025-09-08",2.85,2.66,-0.2,360000,{"date":1634,"open":1635,"high":1635,"low":1584,"close":1584,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1584},"2025-09-05",3.07,-0.18,-5.92,234600,{"date":1640,"open":1614,"high":1641,"low":1619,"close":1642,"change":800,"percent_change":67,"volume":1643,"transactions":9,"vwap":1642},"2025-09-04",3.11,3.04,4947600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":174,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-09-03",2.96,3.09,3.08,-0.96,319300,{"date":1652,"open":1648,"high":1653,"low":1608,"close":1641,"change":719,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1641},"2025-09-02",3.22,0.32,225800,{"date":1657,"open":1289,"high":1658,"low":1659,"close":1660,"change":1096,"percent_change":1190,"volume":1661,"transactions":9,"vwap":1660},"2025-08-29",3.12,2.91,3.1,257800,{"date":1663,"open":1289,"high":1664,"low":1429,"close":1665,"change":1360,"percent_change":1557,"volume":1666,"transactions":9,"vwap":1665},"2025-08-28",3.16,3.06,304500,{"date":1668,"open":1648,"high":1669,"low":128,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-08-27",3.19,3,-0.14,-4.46,330200,{"date":1675,"open":1635,"high":1676,"low":1635,"close":1677,"change":719,"percent_change":1654,"volume":1678,"transactions":9,"vwap":1677},"2025-08-26",3.36,3.14,361100,{"date":1680,"open":1681,"high":1676,"low":1647,"close":906,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":906},"2025-08-25",3.34,-0.25,-7.4,472300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":698,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-08-22",3.25,3.44,3.21,3.38,0.6,604000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1676,"change":1682,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1676},"2025-08-21",3.45,3.72,3.32,-6.93,679800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1206,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-20",3.83,3.94,3.33,3.61,-2.43,3057800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":191,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-08-19",4.11,4.3,3.46,3.7,-25.4,4313000,{"date":1717,"open":1718,"high":180,"low":1719,"close":1720,"change":1562,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-08-18",3.8,3.57,4.96,78.42,184362800,{"date":1724,"open":1578,"high":1725,"low":994,"close":1592,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1592},"2025-08-15",2.87,-0.16,-5.44,284200,{"date":1730,"open":1568,"high":1429,"low":1731,"close":920,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":920},"2025-08-14",2.49,0.49,20,794300,{"date":1736,"open":1731,"high":1737,"low":1738,"close":1739,"change":1502,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-08-13",2.54,2.4,2.45,-4.3,387800,{"date":1743,"open":1744,"high":1624,"low":1745,"close":748,"change":169,"percent_change":1746,"volume":1747,"transactions":9,"vwap":748},"2025-08-12",2.51,2.36,4.92,420100,{"date":1749,"open":1592,"high":1629,"low":1570,"close":1070,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1070},"2025-08-11",-0.46,-15.86,954300,{"date":1754,"open":1689,"high":1755,"low":1629,"close":1614,"change":113,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1614},"2025-08-08",3.6,-11.85,1018900,{"date":1759,"open":1653,"high":1760,"low":1653,"close":1761,"change":1167,"percent_change":1593,"volume":1762,"transactions":9,"vwap":1761},"2025-08-07",3.75,3.29,2171200,{"date":1764,"open":1608,"high":1765,"low":1148,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-08-06",3.35,3.2,0.22,7.38,1681800,{"date":1771,"open":1664,"high":1669,"low":1772,"close":1608,"change":590,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1608},"2025-08-05",2.71,-4.18,2202400,{"date":1776,"open":1777,"high":1778,"low":1289,"close":1641,"change":207,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1641},"2025-08-04",4.18,4.33,13.5,49145200,{"date":1782,"open":1630,"high":1659,"low":1783,"close":1609,"change":147,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1609},"2025-08-01",2.39,-6.48,7831900,{"date":1787,"open":1788,"high":1789,"low":656,"close":1790,"change":1501,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-07-31",1.89,5.38,2.93,134.4,376409000,{"date":1794,"open":965,"high":1190,"low":1019,"close":973,"change":714,"percent_change":1795,"volume":1796,"transactions":9,"vwap":973},"2025-07-30",-1.57,108400,{"date":1798,"open":960,"high":960,"low":972,"close":1074,"change":690,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1074},"2025-07-29",-0.78,390600,{"date":1802,"open":960,"high":960,"low":1074,"close":1069,"change":800,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1069},"2025-07-28",-3.03,49200,{"date":1806,"open":1215,"high":935,"low":1069,"close":960,"change":1178,"percent_change":1807,"volume":1808,"transactions":9,"vwap":960},"2025-07-25",-5.04,286600,{"date":1810,"open":944,"high":1219,"low":945,"close":944,"change":174,"percent_change":1811,"volume":1812,"transactions":9,"vwap":944},"2025-07-24",-2.11,169100,{"date":1814,"open":935,"high":1219,"low":944,"close":938,"change":719,"percent_change":1815,"volume":1245,"transactions":9,"vwap":938},"2025-07-23",0.71,{"date":1817,"open":950,"high":1210,"low":945,"close":935,"change":698,"percent_change":1210,"volume":1818,"transactions":9,"vwap":935},"2025-07-22",128200,{"date":1820,"open":950,"high":946,"low":950,"close":944,"change":288,"percent_change":1821,"volume":1822,"transactions":9,"vwap":944},"2025-07-21",2.21,148900,{"date":1824,"open":943,"high":944,"low":945,"close":950,"change":622,"percent_change":622,"volume":1825,"transactions":9,"vwap":950},"2025-07-18",246300,{"date":1827,"open":950,"high":1215,"low":960,"close":950,"change":288,"percent_change":1828,"volume":1829,"transactions":9,"vwap":950},"2025-07-17",2.26,70800,{"date":1831,"open":973,"high":943,"low":973,"close":951,"change":975,"percent_change":1832,"volume":1062,"transactions":9,"vwap":951},"2025-07-16",6.4,{"date":1834,"open":951,"high":1205,"low":973,"close":973,"change":1502,"percent_change":1835,"volume":1836,"transactions":9,"vwap":973},"2025-07-15",-8.09,146100,{"date":1838,"open":1069,"high":937,"low":973,"close":950,"change":1167,"percent_change":1839,"volume":1840,"transactions":9,"vwap":950},"2025-07-14",7.09,260900,{"date":1842,"open":1074,"high":956,"low":1061,"close":1074,"change":622,"percent_change":622,"volume":1843,"transactions":9,"vwap":1074},"2025-07-11",124300,{"date":1845,"open":973,"high":944,"low":973,"close":1074,"change":698,"percent_change":1328,"volume":1846,"transactions":9,"vwap":1074},"2025-07-10",567800,{"date":1848,"open":1020,"high":956,"low":1025,"close":973,"change":288,"percent_change":1849,"volume":1850,"transactions":9,"vwap":973},"2025-07-09",2.46,219300,{"date":1852,"open":90,"high":965,"low":1031,"close":1041,"change":53,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1041},"2025-07-08",8.93,344600,{"date":1856,"open":1053,"high":1025,"low":1009,"close":90,"change":630,"percent_change":1857,"volume":1858,"transactions":9,"vwap":90},"2025-07-07",-6.67,383200,{"date":1860,"open":1025,"high":973,"low":1025,"close":1025,"change":833,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1025},"2025-07-03",-4.76,291000,{"date":1864,"open":1061,"high":951,"low":1025,"close":966,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":966},"2025-07-02",-0.15,-10.64,963800,{"date":1869,"open":1311,"high":1329,"low":1190,"close":935,"change":53,"percent_change":1870,"volume":1871,"transactions":9,"vwap":935},"2025-07-01",7.63,48438100,{"date":1873,"open":950,"high":950,"low":966,"close":1190,"change":68,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1190},"2025-06-30",-3.68,79600,{"date":1877,"open":943,"high":411,"low":960,"close":950,"change":690,"percent_change":1417,"volume":1878,"transactions":9,"vwap":950},"2025-06-27",367700,{"date":1880,"open":950,"high":943,"low":1190,"close":943,"change":698,"percent_change":1240,"volume":1881,"transactions":9,"vwap":943},"2025-06-26",97500,{"date":1883,"open":951,"high":937,"low":960,"close":1205,"change":698,"percent_change":1311,"volume":1884,"transactions":9,"vwap":1205},"2025-06-25",91100,{"date":1886,"open":943,"high":1215,"low":960,"close":951,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":951},"2025-06-24",-0.32,-19.39,1974100,{"date":1891,"open":1323,"high":1499,"low":1324,"close":1324,"change":68,"percent_change":83,"volume":1892,"transactions":9,"vwap":1324},"2025-06-23",48100,{"date":1894,"open":1895,"high":1508,"low":1323,"close":1323,"change":1206,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1323},"2025-06-20",1.75,-5.03,32700,{"date":1899,"open":1500,"high":1500,"low":1508,"close":1509,"change":690,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1509},"2025-06-18",-0.56,7700,{"date":1903,"open":1500,"high":1137,"low":1499,"close":1500,"change":622,"percent_change":622,"volume":1904,"transactions":9,"vwap":1500},"2025-06-17",23400,{"date":1906,"open":1515,"high":1907,"low":1509,"close":1500,"change":622,"percent_change":622,"volume":1908,"transactions":9,"vwap":1500},"2025-06-16",1.84,26800,{"date":1910,"open":1329,"high":1329,"low":1500,"close":1500,"change":800,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1500},"2025-06-13",-2.17,15400,{"date":1914,"open":1907,"high":1788,"low":1915,"close":1907,"change":68,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1907},"2025-06-12",1.82,-2.65,11800,{"date":1919,"open":1920,"high":1788,"low":1915,"close":1788,"change":698,"percent_change":1129,"volume":1921,"transactions":9,"vwap":1788},"2025-06-11",1.86,54300,{"date":1923,"open":1924,"high":1514,"low":1920,"close":1925,"change":698,"percent_change":362,"volume":1926,"transactions":9,"vwap":1925},"2025-06-10",1.91,1.87,55500,{"date":1928,"open":1929,"high":1930,"low":1137,"close":1507,"change":630,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1507},"2025-06-09",1.92,1.93,-4.15,27200,{"date":1934,"open":1907,"high":1935,"low":1907,"close":1930,"change":1167,"percent_change":1936,"volume":1897,"transactions":9,"vwap":1930},"2025-06-06",1.94,4.89,{"date":1938,"open":1939,"high":1939,"low":1907,"close":1907,"change":833,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1907},"2025-06-05",1.9,-3.16,27600,{"date":1943,"open":1929,"high":1935,"low":1329,"close":1939,"change":68,"percent_change":725,"volume":1944,"transactions":9,"vwap":1939},"2025-06-04",13200,{"date":1946,"open":1939,"high":1947,"low":1920,"close":1514,"change":1360,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1514},"2025-06-03",1.96,3.17,13100,{"date":1951,"open":26,"high":26,"low":1925,"close":1788,"change":622,"percent_change":622,"volume":1952,"transactions":9,"vwap":1788},"2025-06-02",10500,{"date":1954,"open":1514,"high":1514,"low":1329,"close":1788,"change":174,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1788},"2025-05-30",-1.56,13400,{"date":1958,"open":1930,"high":1947,"low":1507,"close":1929,"change":690,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1929},"2025-05-29",-0.52,11600,{"date":1962,"open":1788,"high":1947,"low":1920,"close":1930,"change":698,"percent_change":1144,"volume":1963,"transactions":9,"vwap":1930},"2025-05-28",12300,{"date":1965,"open":1915,"high":1924,"low":1515,"close":1924,"change":53,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1924},"2025-05-27",5.52,17100,{"date":1969,"open":1137,"high":1925,"low":1515,"close":1515,"change":714,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1515},"2025-05-23",-1.09,9900,{"date":1973,"open":1788,"high":1514,"low":1137,"close":1137,"change":68,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1137},"2025-05-22",-2.66,27000,{"date":1977,"open":1507,"high":1935,"low":1507,"close":1329,"change":1206,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1329},"2025-05-21",-4.57,18000,{"date":1981,"open":1788,"high":1982,"low":1788,"close":26,"change":1167,"percent_change":1983,"volume":1984,"transactions":9,"vwap":26},"2025-05-20",1.98,4.79,30600,{"date":1986,"open":1939,"high":1939,"low":1915,"close":1329,"change":698,"percent_change":362,"volume":1987,"transactions":9,"vwap":1329},"2025-05-19",11300,{"date":1989,"open":1924,"high":1929,"low":1920,"close":1920,"change":800,"percent_change":1811,"volume":1990,"transactions":9,"vwap":1920},"2025-05-16",21800,{"date":1992,"open":1930,"high":1935,"low":1925,"close":1939,"change":622,"percent_change":622,"volume":1993,"transactions":9,"vwap":1939},"2025-05-15",12800,{"date":1995,"open":1514,"high":1514,"low":1925,"close":1939,"change":288,"percent_change":1328,"volume":1996,"transactions":9,"vwap":1939},"2025-05-14",15300,{"date":1998,"open":1947,"high":1999,"low":1925,"close":1925,"change":1206,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1925},"2025-05-13",1.99,-4.59,38300,{"date":2003,"open":1557,"high":1557,"low":1924,"close":1947,"change":714,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1947},"2025-05-12",-1.01,8700,{"date":2007,"open":1514,"high":1999,"low":1514,"close":1982,"change":719,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1982},"2025-05-09",0.51,21200,{"date":2011,"open":1939,"high":1999,"low":1137,"close":26,"change":622,"percent_change":622,"volume":2012,"transactions":9,"vwap":26},"2025-05-08",15700,{"date":2014,"open":1930,"high":1982,"low":1925,"close":26,"change":975,"percent_change":2015,"volume":2016,"transactions":9,"vwap":26},"2025-05-07",4.23,18400,{"date":2018,"open":1947,"high":1947,"low":1507,"close":1788,"change":174,"percent_change":1955,"volume":2019,"transactions":9,"vwap":1788},"2025-05-06",26300,{"date":2021,"open":1514,"high":1557,"low":1939,"close":1929,"change":622,"percent_change":622,"volume":2022,"transactions":9,"vwap":1929},"2025-05-05",30000,{"date":2024,"open":1982,"high":1982,"low":1929,"close":1929,"change":622,"percent_change":622,"volume":2025,"transactions":9,"vwap":1929},"2025-05-02",12900,{"date":2027,"open":1947,"high":1557,"low":1929,"close":1929,"change":68,"percent_change":1021,"volume":2028,"transactions":9,"vwap":1929},"2025-05-01",33400,{"date":2030,"open":1557,"high":1557,"low":1939,"close":26,"change":690,"percent_change":2031,"volume":2032,"transactions":9,"vwap":26},"2025-04-30",-0.51,7800,{"date":2034,"open":2035,"high":2036,"low":1935,"close":1982,"change":1206,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1982},"2025-04-29",2.04,2.1,-4.35,56200,{"date":184,"open":952,"high":952,"low":2040,"close":2041,"change":1603,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},2.02,2.07,-7.59,41100]