[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALEC":3,"homepage-market-summary":30,"stock-historical-ALEC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALEC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alector, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Alector Inc is a clinical-stage biotechnology company focused on developing therapies for neurodegenerative diseases. The company advances a pipeline of product candidates including Nivisnebart (AL101\u002FGSK4527226) for Alzheimer's disease, AL137 for Alzheimer's disease, AL050 for Parkinson's disease and Lewy body dementia, and AL064, an siRNA program targeting tau for Alzheimer's disease and other tauopathies, supported by its proprietary Alector Brain Carrier (ABC) platform designed to improve delivery of therapeutics across the blood-brain barrier.","103","South San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.86,1.82,1.91,1.805,1.85,0.01,0.54,774388.065616,5127,1.8695,43.32,0.87,775708.0127874196,2.3,1923,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},3.4,0.90399998,1277323,466222808.590208,91.16,"2025-04-21",[184,185,195,203,211,219,228,235,246,253,261,269,278,288,299,308,316,325,333,343,354,364,371,382,391,399,407,415,424,432,440,451,459,467,474,481,488,498,509,517,526,534,543,549,557,564,570,577,585,595,603,611,619,627,631,637,642,647,652,659,665,670,675,680,686,689,695,700,703,708,712,718,724,729,733,738,743,748,752,756,762,767,773,778,784,788,793,797,801,805,810,813,818,822,827,834,839,845,850,854,859,865,870,876,882,887,893,897,902,907,912,917,921,926,932,939,944,950,956,960,965,968,973,978,983,989,994,1000,1005,1008,1012,1016,1020,1024,1028,1032,1036,1041,1046,1050,1054,1058,1062,1067,1071,1076,1081,1084,1089,1094,1099,1103,1109,1113,1117,1121,1124,1128,1132,1137,1141,1144,1148,1152,1155,1159,1163,1167,1171,1175,1178,1183,1187,1190,1193,1197,1201,1206,1211,1216,1220,1224,1228,1232,1237,1242,1246,1250,1254,1259,1262,1267,1272,1276,1280,1284,1289,1295,1300,1304,1308,1312,1318,1323,1329,1334,1341,1348,1353,1359,1365,1370,1374,1378,1382,1387,1391,1395,1398,1403,1406,1411,1416,1421,1425,1429,1434,1438,1442,1446,1450,1455,1458,1462,1465,1468,1472,1478,1484,1493,1498,1503,1510,1516,1521,1527,1534,1540,1545,1552,1558,1563,1567,1572,1577,1583,1591,1597,1600,1605,1610,1615,1620,1625,1631,1637,1643,1646,1650,1655,1659,1666,1670,1677,1682,1685,1688,1693,1697,1702,1705,1709,1712,1716,1720,1725,1729,1733,1737,1742,1745,1748,1752,1756,1760,1765,1770,1775,1779,1783,1787,1791,1795,1798,1804,1807,1810,1814,1818,1822,1825,1829,1833,1837,1841,1845,1849,1853,1857,1860,1864,1869,1876,1880,1884,1888,1892,1896,1899,1902,1906,1910,1914,1919,1923,1927,1931,1935,1938,1942,1945,1949,1954,1958,1963,1967,1972,1977,1983,1987,1992,1996,2000,2005,2009,2013,2017,2020,2023,2027,2031,2035,2039,2043,2049],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",1.88,1.9491,1.83,-0.02,-1.07,792697.279103,5591,1.8785,{"date":196,"open":126,"high":126,"low":15,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",1.87,-0.05,-2.6,960739.850363,7558,1.8815,{"date":204,"open":205,"high":206,"low":15,"close":205,"change":116,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.92,1.955,-1.54,713343.299822,7001,1.9173,{"date":212,"open":205,"high":213,"low":214,"close":126,"change":166,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",2.05,1.9,1.56,1024565.14162,6756,1.953,{"date":220,"open":221,"high":213,"low":222,"close":205,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",2.02,1.905,-0.1,-4.95,849547.369117,6400,1.9412,{"date":229,"open":230,"high":221,"low":126,"close":221,"change":20,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",2,0.5,1182749.857195,9522,1.9781,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.97,2.035,1.93,2.01,0.08,4.15,1464201.008726,7693,1.9895,{"date":247,"open":214,"high":248,"low":19,"close":239,"change":249,"percent_change":101,"volume":250,"transactions":251,"vwap":252},"2026-09-21",1.945,0.02,1281187.449148,7059,1.9151,{"date":254,"open":19,"high":17,"low":255,"close":17,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",1.79,0.06,3.24,2119032.843555,6930,1.8935,{"date":262,"open":263,"high":237,"low":189,"close":19,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",1.96,-0.075,-3.9,931237.053693,7024,1.8732,{"date":270,"open":271,"high":271,"low":17,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",2.06,1.925,-0.11,-5.41,622263.739978,4414,1.9675,{"date":279,"open":280,"high":281,"low":282,"close":238,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",2.19,2.209,1.985,-0.175,-7.92,715901.177097,6120,2.0538,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",2.15,2.225,2.095,2.21,0.07,3.27,2458507.786291,11793,2.1574,{"date":300,"open":301,"high":302,"low":221,"close":303,"change":304,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",2.17,2.22,2.14,0,4699046.646187,10370,2.1013,{"date":309,"open":302,"high":310,"low":230,"close":303,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",2.24,-0.13,-5.73,3781817.038728,9445,2.0724,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":95,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",2.47,2.25,2.27,-8.1,505801.937618,4732,2.3173,{"date":326,"open":327,"high":328,"low":329,"close":318,"change":20,"percent_change":66,"volume":330,"transactions":331,"vwap":332},"2026-09-08",2.38,2.61,2.33,916854.88537,8884,2.4986,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":198,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",2.52,2.575,2.44,2.46,-1.99,496601.104306,5782,2.4893,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",2.7,2.75,2.435,2.51,-0.21,-7.72,2792296.511414,18400,2.6144,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",2.4,2.76,2.72,0.32,13.33,1661897.120939,9481,2.6358,{"date":365,"open":310,"high":366,"low":302,"close":356,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":356},"2026-09-01",2.4857,0.14,6.19,482393.849303,5416,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",2.32,2.35,2.23,2.26,-0.08,-3.42,610059.685074,4107,2.2802,{"date":383,"open":384,"high":337,"low":385,"close":386,"change":198,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",2.39,2.315,2.34,-2.09,542221.988772,6048,2.3516,{"date":392,"open":337,"high":393,"low":384,"close":384,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",2.5,-0.07,-2.85,706964.206736,7244,2.4438,{"date":400,"open":327,"high":401,"low":376,"close":338,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",2.515,0.1,4.24,996494.079644,9157,2.4149,{"date":408,"open":373,"high":409,"low":410,"close":411,"change":256,"percent_change":328,"volume":412,"transactions":413,"vwap":414},"2026-08-25",2.455,2.28,2.36,558276.10167,7401,2.3764,{"date":416,"open":411,"high":417,"low":418,"close":28,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",2.465,2.29,-0.06,-2.54,738144.993649,7565,2.3662,{"date":425,"open":410,"high":426,"low":427,"close":411,"change":402,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",2.37,2.2,4.42,728094.673323,5567,2.3091,{"date":433,"open":356,"high":338,"low":434,"close":376,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",2.185,-0.17,-7,662199.612011,6768,2.3191,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",2.245,2.525,2.155,2.43,0.22,9.95,3755415.974293,13768,2.2994,{"date":452,"open":453,"high":28,"low":453,"close":293,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",2.04,0.16,7.8,4773526.926487,9030,2.1845,{"date":460,"open":17,"high":461,"low":214,"close":213,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",2.09,0.09,4.59,911228.41695,6452,2.0227,{"date":468,"open":453,"high":469,"low":248,"close":263,"change":377,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",2.07,-3.92,596355.995648,7895,2.008,{"date":475,"open":290,"high":290,"low":476,"close":453,"change":273,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",1.98,-5.12,1294749.703742,8791,2.053,{"date":482,"open":271,"high":483,"low":221,"close":290,"change":256,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",2.175,2.87,783148.95948,7913,2.1164,{"date":489,"open":490,"high":491,"low":492,"close":461,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",1.68,2.129,1.65,0.4,23.67,5519841.941289,17523,1.9442,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",1.77,1.78,1.6,1.69,-0.09,-5.06,804110.716445,4611,1.6745,{"date":510,"open":511,"high":230,"low":512,"close":501,"change":198,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",1.84,1.74,-2.73,1246387.651398,9252,1.8219,{"date":518,"open":519,"high":238,"low":520,"close":189,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-06",1.49,1.482,0.34,22.82,5659541.847729,26213,1.8243,{"date":527,"open":215,"high":528,"low":529,"close":519,"change":198,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",1.57,1.46,-3.25,392301.550018,3884,1.4981,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":166,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",1.51,1.61,1.54,1.99,407154.699629,4364,1.555,{"date":544,"open":536,"high":538,"low":545,"close":536,"change":304,"percent_change":304,"volume":546,"transactions":547,"vwap":548},"2026-08-03",1.455,359919.605561,3337,1.5042,{"date":550,"open":551,"high":551,"low":552,"close":536,"change":273,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",1.62,1.485,-6.79,547677.849168,5094,1.534,{"date":558,"open":559,"high":560,"low":536,"close":551,"change":402,"percent_change":561,"volume":562,"transactions":430,"vwap":563},"2026-07-30",1.52,1.67,6.58,453141.013846,1.6204,{"date":565,"open":536,"high":566,"low":519,"close":559,"change":304,"percent_change":304,"volume":567,"transactions":568,"vwap":569},"2026-07-29",1.565,307856.335685,4175,1.5287,{"date":571,"open":536,"high":538,"low":572,"close":559,"change":20,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",1.475,0.66,342670.264002,3518,1.5114,{"date":578,"open":519,"high":579,"low":580,"close":536,"change":166,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",1.575,1.47,2.03,228649.415715,2578,1.5178,{"date":586,"open":587,"high":588,"low":545,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",1.5,1.5052,1.48,-0.01,-0.67,325290.79115,3397,1.4851,{"date":596,"open":589,"high":597,"low":580,"close":519,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",1.545,-0.04,-2.61,607099.39252,4366,1.5127,{"date":604,"open":605,"high":606,"low":519,"close":605,"change":590,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-22",1.53,1.535,-0.65,333441.382226,3379,1.5112,{"date":612,"open":613,"high":614,"low":613,"close":538,"change":106,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-21",1.42,1.55,7.69,499661.125265,4383,1.5063,{"date":620,"open":519,"high":587,"low":621,"close":622,"change":394,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",1.415,1.43,-4.67,463910.675894,4653,1.4392,{"date":628,"open":622,"high":629,"low":613,"close":587,"change":166,"percent_change":453,"volume":630,"transactions":9,"vwap":587},"2026-07-17",1.519,500200,{"date":632,"open":633,"high":587,"low":634,"close":580,"change":116,"percent_change":635,"volume":636,"transactions":9,"vwap":580},"2026-07-16",1.4,1.39,-2,713500,{"date":638,"open":634,"high":605,"low":639,"close":587,"change":106,"percent_change":640,"volume":641,"transactions":9,"vwap":587},"2026-07-15",1.37,7.91,719600,{"date":643,"open":605,"high":605,"low":639,"close":634,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":634},"2026-07-14",-0.12,-7.95,529700,{"date":648,"open":502,"high":537,"low":649,"close":536,"change":223,"percent_change":650,"volume":651,"transactions":9,"vwap":536},"2026-07-13",1.495,-6.21,775700,{"date":653,"open":654,"high":655,"low":572,"close":537,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":537},"2026-07-10",1.63,1.66,-0.025,-1.53,597200,{"date":660,"open":189,"high":15,"low":502,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",1.635,-0.195,-10.66,589200,{"date":666,"open":214,"high":667,"low":18,"close":189,"change":223,"percent_change":668,"volume":669,"transactions":9,"vwap":189},"2026-07-08",1.94,-5.18,643800,{"date":671,"open":237,"high":237,"low":672,"close":239,"change":590,"percent_change":673,"volume":674,"transactions":9,"vwap":239},"2026-07-07",1.855,-0.52,416200,{"date":676,"open":271,"high":677,"low":272,"close":667,"change":644,"percent_change":678,"volume":679,"transactions":9,"vwap":667},"2026-07-06",2.065,-5.83,588500,{"date":681,"open":221,"high":682,"low":683,"close":271,"change":72,"percent_change":684,"volume":685,"transactions":9,"vwap":271},"2026-07-02",2.145,1.995,2.49,394000,{"date":687,"open":539,"high":469,"low":206,"close":240,"change":304,"percent_change":304,"volume":688,"transactions":9,"vwap":240},"2026-07-01",368500,{"date":690,"open":691,"high":692,"low":476,"close":240,"change":394,"percent_change":693,"volume":694,"transactions":9,"vwap":240},"2026-06-30",2.1,2.135,-3.37,609400,{"date":696,"open":187,"high":461,"low":500,"close":697,"change":446,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-29",2.08,11.83,544200,{"date":701,"open":511,"high":206,"low":511,"close":15,"change":20,"percent_change":21,"volume":702,"transactions":9,"vwap":15},"2026-06-26",3845400,{"date":704,"open":255,"high":221,"low":705,"close":19,"change":256,"percent_change":706,"volume":707,"transactions":9,"vwap":19},"2026-06-25",1.745,3.35,2828200,{"date":709,"open":501,"high":197,"low":501,"close":255,"change":598,"percent_change":710,"volume":711,"transactions":9,"vwap":255},"2026-06-24",-2.19,510400,{"date":713,"open":714,"high":197,"low":715,"close":189,"change":72,"percent_change":716,"volume":717,"transactions":9,"vwap":189},"2026-06-23",1.75,1.72,2.81,854000,{"date":719,"open":720,"high":205,"low":721,"close":501,"change":166,"percent_change":722,"volume":723,"transactions":9,"vwap":501},"2026-06-22",1.76,1.715,1.71,1592800,{"date":725,"open":726,"high":500,"low":566,"close":714,"change":38,"percent_change":727,"volume":728,"transactions":9,"vwap":714},"2026-06-18",1.58,12.18,1108400,{"date":730,"open":614,"high":502,"low":605,"close":215,"change":249,"percent_change":731,"volume":732,"transactions":9,"vwap":215},"2026-06-17",1.3,496000,{"date":734,"open":580,"high":614,"low":735,"close":538,"change":256,"percent_change":736,"volume":737,"transactions":9,"vwap":538},"2026-06-16",1.41,4.05,712000,{"date":739,"open":215,"high":740,"low":529,"close":589,"change":198,"percent_change":741,"volume":742,"transactions":9,"vwap":589},"2026-06-15",1.595,-3.27,629600,{"date":744,"open":726,"high":745,"low":605,"close":605,"change":598,"percent_change":746,"volume":747,"transactions":9,"vwap":605},"2026-06-12",1.605,-2.55,263800,{"date":749,"open":559,"high":512,"low":552,"close":528,"change":72,"percent_change":750,"volume":751,"transactions":9,"vwap":528},"2026-06-11",3.29,428200,{"date":753,"open":503,"high":503,"low":552,"close":559,"change":273,"percent_change":754,"volume":755,"transactions":9,"vwap":559},"2026-06-10",-6.75,428800,{"date":757,"open":758,"high":490,"low":759,"close":654,"change":590,"percent_change":760,"volume":761,"transactions":9,"vwap":654},"2026-06-09",1.64,1.585,-0.61,439500,{"date":763,"open":492,"high":764,"low":528,"close":758,"change":765,"percent_change":46,"volume":766,"transactions":9,"vwap":758},"2026-06-08",1.665,0.005,667800,{"date":768,"open":769,"high":511,"low":770,"close":661,"change":283,"percent_change":771,"volume":772,"transactions":9,"vwap":661},"2026-06-05",1.81,1.625,-9.67,364300,{"date":774,"open":255,"high":775,"low":255,"close":769,"change":776,"percent_change":237,"volume":777,"transactions":9,"vwap":769},"2026-06-04",1.915,0.035,449400,{"date":779,"open":667,"high":667,"low":780,"close":781,"change":283,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-03",1.705,1.775,-8.97,1691700,{"date":785,"open":453,"high":469,"low":205,"close":126,"change":644,"percent_change":786,"volume":787,"transactions":9,"vwap":126},"2026-06-02",-5.8,1561000,{"date":789,"open":790,"high":790,"low":469,"close":469,"change":504,"percent_change":791,"volume":792,"transactions":9,"vwap":469},"2026-06-01",2.16,-4.17,705800,{"date":794,"open":290,"high":319,"low":213,"close":790,"change":20,"percent_change":795,"volume":796,"transactions":9,"vwap":790},"2026-05-29",0.47,993200,{"date":798,"open":293,"high":310,"low":691,"close":290,"change":419,"percent_change":799,"volume":800,"transactions":9,"vwap":290},"2026-05-28",-2.71,1300400,{"date":802,"open":427,"high":410,"low":301,"close":293,"change":249,"percent_change":803,"volume":804,"transactions":9,"vwap":293},"2026-05-27",0.91,462400,{"date":806,"open":293,"high":373,"low":807,"close":280,"change":190,"percent_change":808,"volume":809,"transactions":9,"vwap":280},"2026-05-26",2.12,-0.9,480600,{"date":811,"open":302,"high":320,"low":301,"close":293,"change":304,"percent_change":304,"volume":812,"transactions":9,"vwap":293},"2026-05-22",328100,{"date":814,"open":815,"high":310,"low":240,"close":293,"change":462,"percent_change":816,"volume":817,"transactions":9,"vwap":293},"2026-05-21",2.11,4.25,929700,{"date":819,"open":815,"high":820,"low":815,"close":807,"change":20,"percent_change":795,"volume":821,"transactions":9,"vwap":807},"2026-05-20",2.235,898500,{"date":823,"open":691,"high":790,"low":824,"close":815,"change":590,"percent_change":825,"volume":826,"transactions":9,"vwap":815},"2026-05-19",2.019,-0.47,790400,{"date":828,"open":829,"high":830,"low":831,"close":807,"change":598,"percent_change":832,"volume":833,"transactions":9,"vwap":807},"2026-05-18",2.13,2.18,2.045,-1.85,814500,{"date":835,"open":310,"high":418,"low":303,"close":790,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":790},"2026-05-15",-0.14,-6.09,1104600,{"date":840,"open":310,"high":426,"low":841,"close":28,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":28},"2026-05-14",2.197,0.15,6.98,783200,{"date":846,"open":807,"high":847,"low":461,"close":290,"change":590,"percent_change":848,"volume":849,"transactions":9,"vwap":290},"2026-05-13",2.205,-0.46,459100,{"date":851,"open":581,"high":847,"low":581,"close":790,"change":106,"percent_change":852,"volume":853,"transactions":9,"vwap":790},"2026-05-12",5.37,437300,{"date":855,"open":691,"high":427,"low":856,"close":213,"change":198,"percent_change":857,"volume":858,"transactions":9,"vwap":213},"2026-05-11",2.0050001,-2.38,389100,{"date":860,"open":807,"high":329,"low":861,"close":691,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":691},"2026-05-08",2.093,-0.34,-13.93,720500,{"date":866,"open":867,"high":867,"low":868,"close":337,"change":311,"percent_change":505,"volume":869,"transactions":9,"vwap":337},"2026-05-07",2.56,2.412,276500,{"date":871,"open":872,"high":345,"low":873,"close":874,"change":304,"percent_change":304,"volume":875,"transactions":9,"vwap":874},"2026-05-06",2.58,2.565,2.57,470600,{"date":877,"open":878,"high":879,"low":880,"close":874,"change":256,"percent_change":384,"volume":881,"transactions":9,"vwap":874},"2026-05-05",2.54,2.615,2.531,361200,{"date":883,"open":374,"high":884,"low":374,"close":348,"change":842,"percent_change":885,"volume":886,"transactions":9,"vwap":348},"2026-05-04",2.545,6.36,447500,{"date":888,"open":329,"high":889,"low":890,"close":411,"change":590,"percent_change":891,"volume":892,"transactions":9,"vwap":411},"2026-05-01",2.385,2.285,-0.42,420300,{"date":894,"open":418,"high":347,"low":290,"close":426,"change":294,"percent_change":895,"volume":896,"transactions":9,"vwap":426},"2026-04-30",3.04,713200,{"date":898,"open":411,"high":899,"low":320,"close":28,"change":504,"percent_change":900,"volume":901,"transactions":9,"vwap":28},"2026-04-29",2.382,-3.77,369000,{"date":903,"open":374,"high":904,"low":374,"close":384,"change":53,"percent_change":905,"volume":906,"transactions":9,"vwap":384},"2026-04-28",2.42,1.7,297100,{"date":908,"open":909,"high":417,"low":329,"close":374,"change":419,"percent_change":910,"volume":911,"transactions":9,"vwap":374},"2026-04-27",2.41,-2.49,592900,{"date":913,"open":904,"high":914,"low":411,"close":909,"change":190,"percent_change":915,"volume":916,"transactions":9,"vwap":909},"2026-04-24",2.53,-0.82,320600,{"date":918,"open":335,"high":335,"low":919,"close":445,"change":190,"percent_change":915,"volume":920,"transactions":9,"vwap":445},"2026-04-23",2.375,303400,{"date":922,"open":79,"high":345,"low":426,"close":923,"change":590,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-22",2.45,-0.41,1421400,{"date":927,"open":345,"high":928,"low":923,"close":338,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":338},"2026-04-21",2.73,-0.245,-9.06,298700,{"date":933,"open":867,"high":934,"low":867,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-20",2.739,2.705,0.135,5.25,324900,{"date":940,"open":941,"high":941,"low":684,"close":874,"change":249,"percent_change":942,"volume":943,"transactions":9,"vwap":874},"2026-04-17",2.62,0.78,343100,{"date":945,"open":335,"high":946,"low":318,"close":947,"change":116,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-16",2.665,2.55,-1.16,561000,{"date":951,"open":914,"high":328,"low":952,"close":872,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":872},"2026-04-15",2.495,0.17,7.05,538400,{"date":957,"open":374,"high":958,"low":386,"close":909,"change":241,"percent_change":959,"volume":685,"transactions":9,"vwap":909},"2026-04-14",2.445,3.43,{"date":961,"open":337,"high":337,"low":962,"close":329,"change":644,"percent_change":963,"volume":964,"transactions":9,"vwap":329},"2026-04-13",2.275,-4.9,362200,{"date":966,"open":356,"high":914,"low":356,"close":923,"change":72,"percent_change":697,"volume":967,"transactions":9,"vwap":923},"2026-04-10",573000,{"date":969,"open":327,"high":970,"low":386,"close":356,"change":190,"percent_change":971,"volume":972,"transactions":9,"vwap":356},"2026-04-09",2.415,-0.83,271200,{"date":974,"open":872,"high":975,"low":889,"close":904,"change":198,"percent_change":976,"volume":977,"transactions":9,"vwap":904},"2026-04-08",2.6,-2.02,340400,{"date":979,"open":386,"high":684,"low":28,"close":318,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":318},"2026-04-07",0.125,5.33,562100,{"date":984,"open":909,"high":684,"low":985,"close":986,"change":987,"percent_change":86,"volume":988,"transactions":9,"vwap":986},"2026-04-06",2.325,2.345,-0.065,582300,{"date":990,"open":923,"high":335,"low":991,"close":909,"change":644,"percent_change":992,"volume":993,"transactions":9,"vwap":909},"2026-04-02",2.125,-4.74,1316700,{"date":995,"open":830,"high":996,"low":790,"close":914,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":914},"2026-04-01",2.635,0.38,17.67,3304100,{"date":1001,"open":581,"high":280,"low":581,"close":290,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":290},"2026-03-31",0.13,6.44,352400,{"date":1006,"open":221,"high":213,"low":126,"close":221,"change":249,"percent_change":174,"volume":1007,"transactions":9,"vwap":221},"2026-03-30",384100,{"date":1009,"open":461,"high":290,"low":476,"close":230,"change":644,"percent_change":1010,"volume":1011,"transactions":9,"vwap":230},"2026-03-27",-5.66,466500,{"date":1013,"open":581,"high":301,"low":581,"close":807,"change":198,"percent_change":1014,"volume":1015,"transactions":9,"vwap":807},"2026-03-26",-2.3,388200,{"date":1017,"open":807,"high":302,"low":807,"close":301,"change":462,"percent_change":1018,"volume":1019,"transactions":9,"vwap":301},"2026-03-25",4.33,589300,{"date":1021,"open":237,"high":303,"low":237,"close":697,"change":249,"percent_change":1022,"volume":1023,"transactions":9,"vwap":697},"2026-03-24",0.97,594300,{"date":1025,"open":815,"high":790,"low":238,"close":271,"change":20,"percent_change":1026,"volume":1027,"transactions":9,"vwap":271},"2026-03-23",0.49,408700,{"date":1029,"open":271,"high":691,"low":856,"close":213,"change":590,"percent_change":1030,"volume":1031,"transactions":9,"vwap":213},"2026-03-20",-0.49,1924600,{"date":1033,"open":230,"high":1034,"low":263,"close":271,"change":20,"percent_change":1026,"volume":1035,"transactions":9,"vwap":271},"2026-03-19",2.105,379800,{"date":1037,"open":280,"high":847,"low":856,"close":213,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":213},"2026-03-18",-0.18,-8.07,558900,{"date":1042,"open":302,"high":410,"low":1043,"close":375,"change":249,"percent_change":1044,"volume":1045,"transactions":9,"vwap":375},"2026-03-17",2.169,0.9,515900,{"date":1047,"open":418,"high":418,"low":280,"close":293,"change":20,"percent_change":1048,"volume":1049,"transactions":9,"vwap":293},"2026-03-16",0.45,372300,{"date":1051,"open":310,"high":985,"low":692,"close":427,"change":116,"percent_change":1052,"volume":1053,"transactions":9,"vwap":427},"2026-03-13",-1.35,648700,{"date":1055,"open":427,"high":373,"low":427,"close":375,"change":504,"percent_change":1056,"volume":1057,"transactions":9,"vwap":375},"2026-03-12",-3.88,623700,{"date":1059,"open":374,"high":919,"low":293,"close":373,"change":419,"percent_change":1060,"volume":1061,"transactions":9,"vwap":373},"2026-03-11",-2.52,813200,{"date":1063,"open":384,"high":1064,"low":426,"close":327,"change":38,"percent_change":1065,"volume":1066,"transactions":9,"vwap":327},"2026-03-10",2.65,8.68,1822900,{"date":1068,"open":667,"high":847,"low":667,"close":280,"change":38,"percent_change":1069,"volume":1070,"transactions":9,"vwap":280},"2026-03-09",9.5,939000,{"date":1072,"open":667,"high":581,"low":1073,"close":230,"change":249,"percent_change":1074,"volume":1075,"transactions":9,"vwap":230},"2026-03-06",1.89,1.01,684100,{"date":1077,"open":290,"high":290,"low":1078,"close":476,"change":435,"percent_change":1079,"volume":1080,"transactions":9,"vwap":476},"2026-03-05",1.935,-7.91,1100200,{"date":1082,"open":293,"high":293,"low":697,"close":290,"change":53,"percent_change":214,"volume":1083,"transactions":9,"vwap":290},"2026-03-04",734000,{"date":1085,"open":301,"high":301,"low":1086,"close":815,"change":223,"percent_change":1087,"volume":1088,"transactions":9,"vwap":815},"2026-03-03",2.055,-4.52,647100,{"date":1090,"open":426,"high":426,"low":453,"close":293,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":293},"2026-03-02",-0.22,-9.05,1992200,{"date":1095,"open":348,"high":1096,"low":385,"close":445,"change":311,"percent_change":1097,"volume":1098,"transactions":9,"vwap":445},"2026-02-27",2.529,-5.08,1337500,{"date":1100,"open":807,"high":874,"low":469,"close":867,"change":953,"percent_change":1101,"volume":1102,"transactions":9,"vwap":867},"2026-02-26",7.11,1311400,{"date":1104,"open":427,"high":1105,"low":434,"close":384,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":384},"2026-02-25",2.425,0.2,9.13,992600,{"date":1110,"open":691,"high":291,"low":271,"close":280,"change":462,"percent_change":1111,"volume":1112,"transactions":9,"vwap":280},"2026-02-24",4.29,528900,{"date":1114,"open":476,"high":807,"low":239,"close":691,"change":106,"percent_change":1115,"volume":1116,"transactions":9,"vwap":691},"2026-02-23",5.53,840600,{"date":1118,"open":237,"high":581,"low":239,"close":539,"change":190,"percent_change":1119,"volume":1120,"transactions":9,"vwap":539},"2026-02-20",-1,486400,{"date":1122,"open":476,"high":453,"low":667,"close":240,"change":166,"percent_change":559,"volume":1123,"transactions":9,"vwap":240},"2026-02-19",563800,{"date":1125,"open":539,"high":453,"low":248,"close":476,"change":20,"percent_change":1126,"volume":1127,"transactions":9,"vwap":476},"2026-02-18",0.51,518700,{"date":1129,"open":187,"high":230,"low":15,"close":237,"change":402,"percent_change":1130,"volume":1131,"transactions":9,"vwap":237},"2026-02-17",5.35,669200,{"date":1133,"open":214,"high":1134,"low":511,"close":197,"change":116,"percent_change":1135,"volume":1136,"transactions":9,"vwap":197},"2026-02-13",2.025,-1.58,1238000,{"date":1138,"open":239,"high":476,"low":187,"close":214,"change":190,"percent_change":1139,"volume":1140,"transactions":9,"vwap":214},"2026-02-12",-1.04,1319800,{"date":1142,"open":263,"high":237,"low":15,"close":205,"change":116,"percent_change":207,"volume":1143,"transactions":9,"vwap":205},"2026-02-11",590800,{"date":1145,"open":476,"high":476,"low":1073,"close":126,"change":590,"percent_change":1146,"volume":1147,"transactions":9,"vwap":126},"2026-02-10",-0.51,928800,{"date":1149,"open":214,"high":683,"low":1150,"close":263,"change":304,"percent_change":304,"volume":1151,"transactions":9,"vwap":263},"2026-02-09",1.885,437900,{"date":1153,"open":189,"high":263,"low":189,"close":263,"change":367,"percent_change":615,"volume":1154,"transactions":9,"vwap":263},"2026-02-06",1161400,{"date":1156,"open":769,"high":214,"low":705,"close":16,"change":273,"percent_change":1157,"volume":1158,"transactions":9,"vwap":16},"2026-02-05",-5.7,1665900,{"date":1160,"open":263,"high":1161,"low":197,"close":239,"change":304,"percent_change":304,"volume":1162,"transactions":9,"vwap":239},"2026-02-04",1.975,722700,{"date":1164,"open":476,"high":213,"low":1150,"close":239,"change":419,"percent_change":1165,"volume":1166,"transactions":9,"vwap":239},"2026-02-03",-3.02,789300,{"date":1168,"open":197,"high":581,"low":511,"close":539,"change":402,"percent_change":1169,"volume":1170,"transactions":9,"vwap":539},"2026-02-02",5.29,851200,{"date":1172,"open":197,"high":214,"low":769,"close":1073,"change":190,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1073},"2026-01-30",-1.05,1204500,{"date":1176,"open":239,"high":667,"low":214,"close":17,"change":304,"percent_change":304,"volume":1177,"transactions":9,"vwap":17},"2026-01-29",469500,{"date":1179,"open":263,"high":1180,"low":19,"close":17,"change":598,"percent_change":1181,"volume":1182,"transactions":9,"vwap":17},"2026-01-28",1.965,-2.05,778000,{"date":1184,"open":126,"high":476,"low":17,"close":126,"change":249,"percent_change":1185,"volume":1186,"transactions":9,"vwap":126},"2026-01-27",1.04,226800,{"date":1188,"open":239,"high":230,"low":214,"close":239,"change":590,"percent_change":673,"volume":1189,"transactions":9,"vwap":239},"2026-01-26",773900,{"date":1191,"open":1073,"high":667,"low":187,"close":667,"change":249,"percent_change":1185,"volume":1192,"transactions":9,"vwap":667},"2026-01-23",671900,{"date":1194,"open":1195,"high":683,"low":1195,"close":205,"change":304,"percent_change":304,"volume":1196,"transactions":9,"vwap":205},"2026-01-22",1.872,516900,{"date":1198,"open":16,"high":239,"low":18,"close":205,"change":462,"percent_change":1199,"volume":1200,"transactions":9,"vwap":205},"2026-01-21",4.92,691500,{"date":1202,"open":769,"high":15,"low":1203,"close":189,"change":590,"percent_change":1204,"volume":1205,"transactions":9,"vwap":189},"2026-01-20",1.765,-0.54,1181400,{"date":1207,"open":1208,"high":476,"low":501,"close":511,"change":249,"percent_change":1209,"volume":1210,"transactions":9,"vwap":511},"2026-01-16",1.8,1.1,1207200,{"date":1212,"open":255,"high":1213,"low":512,"close":16,"change":116,"percent_change":1214,"volume":1215,"transactions":9,"vwap":16},"2026-01-15",1.845,-1.62,2106000,{"date":1217,"open":205,"high":239,"low":511,"close":19,"change":394,"percent_change":1218,"volume":1219,"transactions":9,"vwap":19},"2026-01-14",-3.65,1286900,{"date":1221,"open":19,"high":1078,"low":1208,"close":205,"change":241,"percent_change":1222,"volume":1223,"transactions":9,"vwap":205},"2026-01-13",4.35,739000,{"date":1225,"open":511,"high":19,"low":722,"close":511,"change":190,"percent_change":1226,"volume":1227,"transactions":9,"vwap":511},"2026-01-12",-1.08,1271900,{"date":1229,"open":255,"high":197,"low":720,"close":15,"change":462,"percent_change":1230,"volume":1231,"transactions":9,"vwap":15},"2026-01-09",5.08,1330000,{"date":1233,"open":905,"high":255,"low":1234,"close":500,"change":20,"percent_change":1235,"volume":1236,"transactions":9,"vwap":500},"2026-01-08",1.691,0.57,1001900,{"date":1238,"open":722,"high":1203,"low":1239,"close":720,"change":294,"percent_change":1240,"volume":1241,"transactions":9,"vwap":720},"2026-01-07",1.685,4.14,1259300,{"date":1243,"open":726,"high":780,"low":542,"close":503,"change":462,"percent_change":1244,"volume":1245,"transactions":9,"vwap":503},"2026-01-06",5.62,1421100,{"date":1247,"open":536,"high":502,"low":536,"close":502,"change":294,"percent_change":1248,"volume":1249,"transactions":9,"vwap":502},"2026-01-05",4.58,1368900,{"date":1251,"open":528,"high":551,"low":587,"close":605,"change":116,"percent_change":1252,"volume":1253,"transactions":9,"vwap":605},"2026-01-02",-1.92,638700,{"date":1255,"open":536,"high":726,"low":1256,"close":215,"change":53,"percent_change":1257,"volume":1258,"transactions":9,"vwap":215},"2025-12-31",1.505,2.63,768800,{"date":1260,"open":559,"high":538,"low":519,"close":559,"change":304,"percent_change":304,"volume":1261,"transactions":9,"vwap":559},"2025-12-30",676100,{"date":1263,"open":1264,"high":605,"low":1264,"close":559,"change":294,"percent_change":1265,"volume":1266,"transactions":9,"vwap":559},"2025-12-29",1.44,4.83,1576200,{"date":1268,"open":1264,"high":572,"low":1269,"close":1270,"change":304,"percent_change":304,"volume":1271,"transactions":9,"vwap":1270},"2025-12-26",1.403,1.45,640200,{"date":1273,"open":613,"high":580,"low":613,"close":1270,"change":53,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1270},"2025-12-24",2.84,401000,{"date":1277,"open":613,"high":580,"low":633,"close":735,"change":598,"percent_change":1278,"volume":1279,"transactions":9,"vwap":735},"2025-12-23",-2.76,1095700,{"date":1281,"open":633,"high":519,"low":633,"close":1270,"change":72,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1270},"2025-12-22",3.57,1113400,{"date":1285,"open":639,"high":1270,"low":1286,"close":633,"change":20,"percent_change":1287,"volume":1288,"transactions":9,"vwap":633},"2025-12-19",1.35,0.72,3004700,{"date":1290,"open":1291,"high":1270,"low":1292,"close":634,"change":53,"percent_change":1293,"volume":1294,"transactions":9,"vwap":634},"2025-12-18",1.36,1.344,2.96,1296800,{"date":1296,"open":634,"high":621,"low":1297,"close":1286,"change":598,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1286},"2025-12-17",1.335,-2.88,641000,{"date":1301,"open":634,"high":1270,"low":1286,"close":634,"change":116,"percent_change":1302,"volume":1303,"transactions":9,"vwap":634},"2025-12-16",-2.11,853600,{"date":1305,"open":559,"high":559,"low":613,"close":613,"change":394,"percent_change":1306,"volume":1307,"transactions":9,"vwap":613},"2025-12-15",-4.7,1219600,{"date":1309,"open":529,"high":538,"low":1310,"close":519,"change":166,"percent_change":213,"volume":1311,"transactions":9,"vwap":519},"2025-12-12",1.411,1474100,{"date":1313,"open":1314,"high":538,"low":1315,"close":529,"change":454,"percent_change":1316,"volume":1317,"transactions":9,"vwap":529},"2025-12-11",1.31,1.29,12.31,5002400,{"date":1319,"open":1320,"high":1314,"low":1321,"close":731,"change":249,"percent_change":215,"volume":1322,"transactions":9,"vwap":731},"2025-12-10",1.27,1.255,978000,{"date":1324,"open":1325,"high":1315,"low":1326,"close":1327,"change":256,"percent_change":1199,"volume":1328,"transactions":9,"vwap":1327},"2025-12-09",1.22,1.18,1.28,2353000,{"date":1330,"open":1331,"high":1320,"low":1332,"close":1325,"change":304,"percent_change":304,"volume":1333,"transactions":9,"vwap":1325},"2025-12-08",1.24,1.2,1642700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1325,"change":20,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1325},"2025-12-05",1.21,1.26,1.19,0.83,1355400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1336,"change":294,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1336},"2025-12-04",1.12,1.25,1.11,6.14,2787900,{"date":1349,"open":1350,"high":1351,"low":80,"close":1350,"change":304,"percent_change":304,"volume":1352,"transactions":9,"vwap":1350},"2025-12-03",1.14,1.157,2416700,{"date":1354,"open":1355,"high":1331,"low":1356,"close":1350,"change":504,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1350},"2025-12-02",1.23,1.13,-7.32,1397900,{"date":1360,"open":731,"high":1361,"low":1362,"close":1355,"change":223,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1355},"2025-12-01",1.32,1.215,-7.52,1215500,{"date":1366,"open":1291,"high":1291,"low":731,"close":1367,"change":190,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-11-28",1.33,-1.48,569500,{"date":1371,"open":1320,"high":634,"low":1320,"close":1286,"change":294,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1286},"2025-11-26",5.47,1338800,{"date":1375,"open":1327,"high":1376,"low":1337,"close":1327,"change":304,"percent_change":304,"volume":1377,"transactions":9,"vwap":1327},"2025-11-25",1.34,821600,{"date":1379,"open":1337,"high":731,"low":1337,"close":1327,"change":53,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1327},"2025-11-24",3.23,1359100,{"date":1383,"open":1332,"high":1384,"low":1338,"close":1331,"change":53,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1331},"2025-11-21",1.285,3.33,1066300,{"date":1388,"open":1337,"high":1286,"low":1338,"close":1332,"change":190,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1332},"2025-11-20",-1.64,2114200,{"date":1392,"open":1327,"high":1286,"low":1336,"close":1325,"change":198,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1325},"2025-11-19",-3.94,1529900,{"date":1396,"open":1331,"high":1367,"low":1336,"close":1320,"change":166,"percent_change":904,"volume":1397,"transactions":9,"vwap":1320},"2025-11-18",1709400,{"date":1399,"open":1338,"high":1400,"low":1401,"close":1331,"change":304,"percent_change":304,"volume":1402,"transactions":9,"vwap":1331},"2025-11-17",1.295,1.16,1616400,{"date":1404,"open":1355,"high":1400,"low":1336,"close":1331,"change":53,"percent_change":1385,"volume":1405,"transactions":9,"vwap":1331},"2025-11-14",1648000,{"date":1407,"open":1361,"high":1291,"low":1408,"close":1332,"change":836,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1332},"2025-11-13",1.195,-10.45,2597400,{"date":1412,"open":1376,"high":1413,"low":731,"close":1376,"change":190,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1376},"2025-11-12",1.435,-1.47,2700800,{"date":1417,"open":731,"high":1418,"low":731,"close":1291,"change":72,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1291},"2025-11-11",1.385,3.82,1343600,{"date":1422,"open":1320,"high":1423,"low":1337,"close":1314,"change":166,"percent_change":386,"volume":1424,"transactions":9,"vwap":1314},"2025-11-10",1.409,1712400,{"date":1426,"open":1320,"high":1315,"low":1427,"close":1327,"change":190,"percent_change":207,"volume":1428,"transactions":9,"vwap":1327},"2025-11-07",1.17,1976900,{"date":1430,"open":1344,"high":1297,"low":1325,"close":731,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":731},"2025-11-06",0.045,3.59,2363400,{"date":1435,"open":1361,"high":1367,"low":1344,"close":1321,"change":987,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1321},"2025-11-05",-4.92,1772300,{"date":1439,"open":633,"high":1413,"low":1315,"close":1361,"change":644,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1361},"2025-11-04",-8.33,2687700,{"date":1443,"open":529,"high":587,"low":634,"close":1264,"change":116,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1264},"2025-11-03",-2.04,1642900,{"date":1447,"open":559,"high":215,"low":633,"close":580,"change":198,"percent_change":1448,"volume":1449,"transactions":9,"vwap":580},"2025-10-31",-3.29,4420500,{"date":1451,"open":614,"high":1452,"low":587,"close":559,"change":116,"percent_change":1453,"volume":1454,"transactions":9,"vwap":559},"2025-10-30",1.655,-1.94,2580700,{"date":1456,"open":536,"high":490,"low":519,"close":614,"change":72,"percent_change":1385,"volume":1457,"transactions":9,"vwap":614},"2025-10-29",6823900,{"date":1459,"open":589,"high":597,"low":1460,"close":587,"change":304,"percent_change":304,"volume":1461,"transactions":9,"vwap":587},"2025-10-28",1.445,3881700,{"date":1463,"open":538,"high":502,"low":587,"close":587,"change":304,"percent_change":304,"volume":1464,"transactions":9,"vwap":587},"2025-10-27",3726700,{"date":1466,"open":580,"high":606,"low":1367,"close":587,"change":166,"percent_change":453,"volume":1467,"transactions":9,"vwap":587},"2025-10-24",6637500,{"date":1469,"open":537,"high":490,"low":529,"close":580,"change":836,"percent_change":1470,"volume":1471,"transactions":9,"vwap":580},"2025-10-23",-8.7,7621300,{"date":1473,"open":538,"high":1474,"low":519,"close":537,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":537},"2025-10-22",1.725,-1.6,-49.84,48992900,{"date":1479,"open":1480,"high":295,"low":1481,"close":1482,"change":223,"percent_change":1165,"volume":1483,"transactions":9,"vwap":1482},"2025-10-21",3.22,3.09,3.21,4470700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-10-20",3.05,3.335,3.03,3.31,0.27,8.88,1166400,{"date":1494,"open":1495,"high":1385,"low":1488,"close":895,"change":1038,"percent_change":1496,"volume":1497,"transactions":9,"vwap":895},"2025-10-17",3.16,-5.59,1043300,{"date":1499,"open":1480,"high":177,"low":1500,"close":1480,"change":166,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1480},"2025-10-16",3.155,0.94,1757400,{"date":1504,"open":1505,"high":1380,"low":1506,"close":1507,"change":1106,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-15",2.9,2.88,3.19,6.69,1724400,{"date":1511,"open":1512,"high":1513,"low":484,"close":1514,"change":198,"percent_change":1389,"volume":1515,"transactions":9,"vwap":1514},"2025-10-14",3,3.066,2.99,987700,{"date":1517,"open":1512,"high":1518,"low":1519,"close":895,"change":249,"percent_change":573,"volume":1520,"transactions":9,"vwap":895},"2025-10-13",3.07,2.905,1163700,{"date":1522,"open":1523,"high":257,"low":1512,"close":1524,"change":644,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-10",3.195,3.02,-3.82,866000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":256,"percent_change":126,"volume":1533,"transactions":9,"vwap":1532},"2025-10-09",3.08,3.225,3.06,3.14,1112100,{"date":1535,"open":1536,"high":1537,"low":1531,"close":1529,"change":20,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1529},"2025-10-08",3.1,3.25,0.33,1021200,{"date":1541,"open":1542,"high":1482,"low":895,"close":1518,"change":273,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1518},"2025-10-07",3.15,-3.46,1064200,{"date":1546,"open":1547,"high":1548,"low":1536,"close":1549,"change":836,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-06",3.26,3.295,3.18,-4.22,983900,{"date":1553,"open":1507,"high":1385,"low":1554,"close":1555,"change":454,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-03",3.11,3.32,5.06,2591000,{"date":1559,"open":1512,"high":1560,"low":1561,"close":1495,"change":454,"percent_change":981,"volume":1562,"transactions":9,"vwap":1495},"2025-10-02",3.17,2.97,1069600,{"date":1564,"open":1565,"high":1488,"low":1274,"close":1512,"change":53,"percent_change":1286,"volume":1566,"transactions":9,"vwap":1512},"2025-10-01",2.86,1028300,{"date":1568,"open":1512,"high":1486,"low":1569,"close":1293,"change":504,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1293},"2025-09-30",2.83,-2.95,964900,{"date":1573,"open":1481,"high":1495,"low":1574,"close":1486,"change":198,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1486},"2025-09-29",3.0050001,-1.61,555900,{"date":1578,"open":1579,"high":1500,"low":1580,"close":1536,"change":953,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1536},"2025-09-26",2.94,2.92,5.8,1024400,{"date":1584,"open":1536,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-09-25",3.2,2.881,2.93,-0.23,-7.28,1095000,{"date":1592,"open":1560,"high":1593,"low":1594,"close":1495,"change":190,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1495},"2025-09-24",3.28,3.12,-0.63,576200,{"date":1598,"open":1560,"high":1593,"low":1594,"close":1549,"change":304,"percent_change":304,"volume":1599,"transactions":9,"vwap":1549},"2025-09-23",949200,{"date":1601,"open":1561,"high":1602,"low":1603,"close":1549,"change":842,"percent_change":1604,"volume":1283,"transactions":9,"vwap":1549},"2025-09-22",3.255,2.95,4.95,{"date":1606,"open":1542,"high":1542,"low":1607,"close":1488,"change":223,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1488},"2025-09-19",3.01,-3.19,2304800,{"date":1611,"open":1512,"high":1560,"low":1580,"close":1612,"change":157,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-09-18",3.13,6.1,708600,{"date":1616,"open":1617,"high":1549,"low":357,"close":1603,"change":38,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1603},"2025-09-17",2.77,6.88,1322400,{"date":1621,"open":1603,"high":1622,"low":346,"close":357,"change":95,"percent_change":1623,"volume":1624,"transactions":9,"vwap":357},"2025-09-16",2.98,-6.76,581600,{"date":1626,"open":346,"high":1293,"low":1627,"close":1293,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1293},"2025-09-15",2.71,0.21,7.64,925000,{"date":1632,"open":1274,"high":1633,"low":1634,"close":346,"change":644,"percent_change":1635,"volume":1636,"transactions":9,"vwap":346},"2025-09-12",2.955,2.74,-4.18,6128200,{"date":1638,"open":1639,"high":1512,"low":1640,"close":484,"change":166,"percent_change":1641,"volume":1642,"transactions":9,"vwap":484},"2025-09-11",2.85,2.78,1.06,436400,{"date":1644,"open":1640,"high":1506,"low":357,"close":1274,"change":53,"percent_change":622,"volume":1645,"transactions":9,"vwap":1274},"2025-09-10",867700,{"date":1647,"open":346,"high":1639,"low":1627,"close":1648,"change":53,"percent_change":1270,"volume":1649,"transactions":9,"vwap":1648},"2025-09-09",2.8,674000,{"date":1651,"open":1512,"high":1512,"low":1634,"close":357,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":357},"2025-09-08",-0.25,-8.31,1266700,{"date":1656,"open":1569,"high":1518,"low":1569,"close":1607,"change":38,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1607},"2025-09-05",6.74,1658200,{"date":1660,"open":1661,"high":1662,"low":1627,"close":1663,"change":166,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-09-04",2.79,2.895,2.82,1.08,1038800,{"date":1667,"open":941,"high":1565,"low":941,"close":1661,"change":1106,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1661},"2025-09-03",7.72,1557500,{"date":1671,"open":28,"high":1672,"low":28,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-09-02",2.649,2.59,0.24,10.21,1750000,{"date":1678,"open":384,"high":337,"low":1679,"close":374,"change":598,"percent_change":1680,"volume":1681,"transactions":9,"vwap":374},"2025-08-29",2.31,-1.67,465100,{"date":1683,"open":904,"high":348,"low":327,"close":384,"change":590,"percent_change":891,"volume":1684,"transactions":9,"vwap":384},"2025-08-28",712900,{"date":1686,"open":411,"high":947,"low":329,"close":356,"change":53,"percent_change":503,"volume":1687,"transactions":9,"vwap":356},"2025-08-27",683800,{"date":1689,"open":386,"high":1690,"low":1679,"close":411,"change":249,"percent_change":1691,"volume":1692,"transactions":9,"vwap":411},"2025-08-26",2.409,0.85,625500,{"date":1694,"open":914,"high":867,"low":329,"close":386,"change":1038,"percent_change":1695,"volume":1696,"transactions":9,"vwap":386},"2025-08-25",-7.14,841000,{"date":1698,"open":418,"high":867,"low":418,"close":335,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":335},"2025-08-22",0.25,11.01,1343900,{"date":1703,"open":280,"high":890,"low":461,"close":320,"change":294,"percent_change":1549,"volume":1704,"transactions":9,"vwap":320},"2025-08-21",677900,{"date":1706,"open":290,"high":375,"low":1707,"close":427,"change":53,"percent_change":19,"volume":1708,"transactions":9,"vwap":427},"2025-08-20",2.033,1290100,{"date":1710,"open":461,"high":890,"low":461,"close":790,"change":166,"percent_change":735,"volume":1711,"transactions":9,"vwap":790},"2025-08-19",1404300,{"date":1713,"open":310,"high":373,"low":691,"close":829,"change":644,"percent_change":1714,"volume":1715,"transactions":9,"vwap":829},"2025-08-18",-5.33,1392700,{"date":1717,"open":923,"high":923,"low":302,"close":319,"change":349,"percent_change":1718,"volume":1719,"transactions":9,"vwap":319},"2025-08-15",-8.54,1610700,{"date":1721,"open":303,"high":393,"low":991,"close":338,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":338},"2025-08-14",0.28,12.84,2445300,{"date":1726,"open":221,"high":375,"low":240,"close":830,"change":157,"percent_change":1727,"volume":1728,"transactions":9,"vwap":830},"2025-08-13",9,1549500,{"date":1730,"open":319,"high":28,"low":539,"close":230,"change":1588,"percent_change":1731,"volume":1732,"transactions":9,"vwap":230},"2025-08-12",-10.31,1719900,{"date":1734,"open":427,"high":970,"low":1034,"close":375,"change":241,"percent_change":1735,"volume":1736,"transactions":9,"vwap":375},"2025-08-11",3.72,4210200,{"date":1738,"open":654,"high":302,"low":538,"close":290,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":290},"2025-08-08",0.69,47.26,8927400,{"date":1743,"open":622,"high":580,"low":613,"close":529,"change":166,"percent_change":691,"volume":1744,"transactions":9,"vwap":529},"2025-08-07",651800,{"date":1746,"open":528,"high":528,"low":622,"close":622,"change":311,"percent_change":1440,"volume":1747,"transactions":9,"vwap":622},"2025-08-06",518400,{"date":1749,"open":215,"high":740,"low":536,"close":215,"change":20,"percent_change":1750,"volume":1751,"transactions":9,"vwap":215},"2025-08-05",0.65,603500,{"date":1753,"open":1270,"high":614,"low":1413,"close":614,"change":402,"percent_change":1754,"volume":1755,"transactions":9,"vwap":614},"2025-08-04",6.9,487400,{"date":1757,"open":580,"high":519,"low":613,"close":1270,"change":598,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1270},"2025-08-01",-2.68,737100,{"date":1761,"open":502,"high":661,"low":1762,"close":519,"change":273,"percent_change":1763,"volume":1764,"transactions":9,"vwap":519},"2025-07-31",1.465,-6.87,650900,{"date":1766,"open":654,"high":1767,"low":215,"close":502,"change":590,"percent_change":1768,"volume":1769,"transactions":9,"vwap":502},"2025-07-30",1.73,-0.62,657200,{"date":1771,"open":255,"high":769,"low":502,"close":537,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":537},"2025-07-29",-0.15,-8.52,627600,{"date":1776,"open":17,"high":1777,"low":720,"close":720,"change":304,"percent_change":304,"volume":1778,"transactions":9,"vwap":720},"2025-07-28",1.999,1221500,{"date":1780,"open":1208,"high":1208,"low":512,"close":720,"change":116,"percent_change":1781,"volume":1782,"transactions":9,"vwap":720},"2025-07-25",-1.68,297000,{"date":1784,"open":720,"high":769,"low":705,"close":255,"change":20,"percent_change":1785,"volume":1786,"transactions":9,"vwap":255},"2025-07-24",0.56,357500,{"date":1788,"open":512,"high":769,"low":722,"close":501,"change":256,"percent_change":1789,"volume":1790,"transactions":9,"vwap":501},"2025-07-23",3.49,367300,{"date":1792,"open":654,"high":512,"low":551,"close":715,"change":402,"percent_change":1793,"volume":1794,"transactions":9,"vwap":715},"2025-07-22",6.17,390500,{"date":1796,"open":528,"high":655,"low":215,"close":551,"change":166,"percent_change":1073,"volume":1797,"transactions":9,"vwap":551},"2025-07-21",409200,{"date":1799,"open":560,"high":1800,"low":726,"close":1801,"change":377,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-18",1.699,1.59,-4.79,301400,{"date":1805,"open":614,"high":560,"low":614,"close":560,"change":106,"percent_change":954,"volume":1806,"transactions":9,"vwap":560},"2025-07-17",366200,{"date":1808,"open":1801,"high":502,"low":605,"close":215,"change":20,"percent_change":1750,"volume":1809,"transactions":9,"vwap":215},"2025-07-16",321100,{"date":1811,"open":503,"high":503,"low":538,"close":614,"change":644,"percent_change":1812,"volume":1813,"transactions":9,"vwap":614},"2025-07-15",-7.19,297200,{"date":1815,"open":502,"high":503,"low":579,"close":560,"change":256,"percent_change":1816,"volume":1817,"transactions":9,"vwap":560},"2025-07-14",3.73,233700,{"date":1819,"open":503,"high":780,"low":502,"close":537,"change":273,"percent_change":1820,"volume":1821,"transactions":9,"vwap":537},"2025-07-11",-6.4,254300,{"date":1823,"open":758,"high":705,"low":551,"close":715,"change":294,"percent_change":403,"volume":1824,"transactions":9,"vwap":715},"2025-07-10",710600,{"date":1826,"open":559,"high":503,"low":536,"close":492,"change":1002,"percent_change":1827,"volume":1828,"transactions":9,"vwap":492},"2025-07-09",8.55,565300,{"date":1830,"open":1270,"high":215,"low":1270,"close":559,"change":241,"percent_change":1831,"volume":1832,"transactions":9,"vwap":559},"2025-07-08",5.56,455300,{"date":1834,"open":519,"high":519,"low":735,"close":1264,"change":394,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1264},"2025-07-07",-4.64,306500,{"date":1838,"open":587,"high":536,"low":1264,"close":536,"change":20,"percent_change":1839,"volume":1840,"transactions":9,"vwap":536},"2025-07-03",0.67,233300,{"date":1842,"open":622,"high":215,"low":613,"close":587,"change":241,"percent_change":1843,"volume":1844,"transactions":9,"vwap":587},"2025-07-02",5.63,422500,{"date":1846,"open":1847,"high":536,"low":1376,"close":613,"change":249,"percent_change":622,"volume":1848,"transactions":9,"vwap":613},"2025-07-01",1.38,439700,{"date":1850,"open":519,"high":519,"low":1851,"close":633,"change":377,"percent_change":274,"volume":1852,"transactions":9,"vwap":633},"2025-06-30",1.365,680000,{"date":1854,"open":536,"high":536,"low":1264,"close":589,"change":190,"percent_change":1855,"volume":1856,"transactions":9,"vwap":589},"2025-06-27",-1.33,2122400,{"date":1858,"open":589,"high":1256,"low":622,"close":587,"change":20,"percent_change":1839,"volume":1859,"transactions":9,"vwap":587},"2025-06-26",362900,{"date":1861,"open":519,"high":1862,"low":633,"close":519,"change":304,"percent_change":304,"volume":1863,"transactions":9,"vwap":519},"2025-06-25",1.515,376600,{"date":1865,"open":589,"high":606,"low":1847,"close":519,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":519},"2025-06-24",0.115,8.36,398500,{"date":1870,"open":580,"high":580,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-06-23",1.355,1.375,-0.095,-6.46,332500,{"date":1877,"open":580,"high":587,"low":613,"close":580,"change":20,"percent_change":1878,"volume":1879,"transactions":9,"vwap":580},"2025-06-20",0.68,709000,{"date":1881,"open":536,"high":1801,"low":1460,"close":529,"change":419,"percent_change":1882,"volume":1883,"transactions":9,"vwap":529},"2025-06-18",-3.95,494500,{"date":1885,"open":519,"high":1886,"low":519,"close":559,"change":20,"percent_change":573,"volume":1887,"transactions":9,"vwap":559},"2025-06-17",1.619,496300,{"date":1889,"open":605,"high":538,"low":639,"close":536,"change":116,"percent_change":1890,"volume":1891,"transactions":9,"vwap":536},"2025-06-16",-1.95,741000,{"date":1893,"open":528,"high":1801,"low":580,"close":538,"change":377,"percent_change":1894,"volume":1895,"transactions":9,"vwap":538},"2025-06-13",-4.94,408800,{"date":1897,"open":537,"high":654,"low":215,"close":551,"change":590,"percent_change":760,"volume":1898,"transactions":9,"vwap":551},"2025-06-12",322400,{"date":1900,"open":537,"high":503,"low":528,"close":654,"change":53,"percent_change":335,"volume":1901,"transactions":9,"vwap":654},"2025-06-11",509700,{"date":1903,"open":622,"high":502,"low":613,"close":1801,"change":842,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1801},"2025-06-10",10.42,718700,{"date":1907,"open":587,"high":536,"low":633,"close":1264,"change":198,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1264},"2025-06-09",-3.36,360400,{"date":1911,"open":1264,"high":614,"low":613,"close":519,"change":241,"percent_change":1912,"volume":1913,"transactions":9,"vwap":519},"2025-06-06",5.67,738600,{"date":1915,"open":614,"high":614,"low":1916,"close":735,"change":836,"percent_change":1917,"volume":1918,"transactions":9,"vwap":735},"2025-06-05",1.405,-9.03,351800,{"date":1920,"open":589,"high":528,"low":589,"close":614,"change":294,"percent_change":1921,"volume":1922,"transactions":9,"vwap":614},"2025-06-04",4.73,656900,{"date":1924,"open":639,"high":589,"low":1297,"close":589,"change":402,"percent_change":1925,"volume":1926,"transactions":9,"vwap":589},"2025-06-03",7.25,561800,{"date":1928,"open":1361,"high":735,"low":1327,"close":1847,"change":72,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1847},"2025-06-02",3.76,1065700,{"date":1932,"open":613,"high":613,"low":731,"close":1367,"change":504,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1367},"2025-05-30",-6.34,412700,{"date":1936,"open":529,"high":529,"low":634,"close":613,"change":304,"percent_change":304,"volume":1937,"transactions":9,"vwap":613},"2025-05-29",638200,{"date":1939,"open":1315,"high":545,"low":1337,"close":613,"change":454,"percent_change":1940,"volume":1941,"transactions":9,"vwap":613},"2025-05-28",12.7,952200,{"date":1943,"open":1344,"high":731,"low":1325,"close":1337,"change":249,"percent_change":537,"volume":1944,"transactions":9,"vwap":1337},"2025-05-27",667200,{"date":1946,"open":1337,"high":1400,"low":1325,"close":1331,"change":394,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1331},"2025-05-23",-5.34,954600,{"date":1950,"open":1286,"high":633,"low":1951,"close":1314,"change":256,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1314},"2025-05-22",1.265,4.8,2266900,{"date":1955,"open":1367,"high":1291,"low":1344,"close":1344,"change":644,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1344},"2025-05-21",-8.76,1255300,{"date":1959,"open":1344,"high":613,"low":1960,"close":639,"change":402,"percent_change":1961,"volume":1962,"transactions":9,"vwap":639},"2025-05-20",1.245,7.87,2280300,{"date":1964,"open":1332,"high":731,"low":1338,"close":1320,"change":72,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1320},"2025-05-19",4.1,848300,{"date":1968,"open":1209,"high":1320,"low":1969,"close":1325,"change":1866,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1325},"2025-05-16",1.085,10.41,1807300,{"date":1973,"open":1974,"high":1345,"low":1074,"close":1975,"change":776,"percent_change":295,"volume":1976,"transactions":9,"vwap":1975},"2025-05-15",1.07,1.105,1328600,{"date":1978,"open":1345,"high":1979,"low":1980,"close":1974,"change":598,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1974},"2025-05-14",1.15,1.055,-3.6,3168700,{"date":1984,"open":1336,"high":1325,"low":1209,"close":1345,"change":504,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1345},"2025-05-13",-7.5,921100,{"date":1988,"open":1355,"high":1989,"low":1990,"close":1332,"change":166,"percent_change":867,"volume":1991,"transactions":9,"vwap":1332},"2025-05-12",1.259,1.185,1166000,{"date":1993,"open":1185,"high":1362,"low":1074,"close":1427,"change":1002,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1427},"2025-05-09",12.5,1411300,{"date":1997,"open":1074,"high":1974,"low":1998,"close":1185,"change":249,"percent_change":263,"volume":1999,"transactions":9,"vwap":1185},"2025-05-08",0.97299999,753700,{"date":2001,"open":101,"high":101,"low":174,"close":2002,"change":116,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-07",1.02,-2.86,693400,{"date":2006,"open":1356,"high":1356,"low":1185,"close":101,"change":273,"percent_change":2007,"volume":2008,"transactions":9,"vwap":101},"2025-05-06",-9.48,918400,{"date":2010,"open":1320,"high":1400,"low":1979,"close":1401,"change":836,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1401},"2025-05-05",-10.77,696400,{"date":2014,"open":1325,"high":1376,"low":1325,"close":731,"change":241,"percent_change":2015,"volume":2016,"transactions":9,"vwap":731},"2025-05-02",6.56,1281800,{"date":2018,"open":1325,"high":1355,"low":1345,"close":1325,"change":249,"percent_change":560,"volume":2019,"transactions":9,"vwap":1325},"2025-05-01",1607200,{"date":2021,"open":1345,"high":1336,"low":1974,"close":1332,"change":294,"percent_change":368,"volume":2022,"transactions":9,"vwap":1332},"2025-04-30",1543500,{"date":2024,"open":1427,"high":1326,"low":1343,"close":1356,"change":116,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1356},"2025-04-29",-2.59,373000,{"date":2028,"open":1979,"high":1326,"low":2029,"close":1401,"change":249,"percent_change":714,"volume":2030,"transactions":9,"vwap":1401},"2025-04-28",1.115,605700,{"date":2032,"open":1326,"high":1408,"low":1356,"close":1350,"change":598,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1350},"2025-04-25",-3.39,452300,{"date":2036,"open":1427,"high":1408,"low":2037,"close":1326,"change":249,"percent_change":715,"volume":2038,"transactions":9,"vwap":1326},"2025-04-24",1.145,553400,{"date":2040,"open":1401,"high":1331,"low":1343,"close":1401,"change":72,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1401},"2025-04-23",4.5,1703600,{"date":2044,"open":2045,"high":2037,"low":2045,"close":1345,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1345},"2025-04-22",0.99199998,0.137,14.08,2733100,{"date":182,"open":2050,"high":2051,"low":178,"close":1998,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1998},0.92000002,0.99000001,0.053,5.76,673500]