[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALXO":3,"homepage-market-summary":29,"stock-historical-ALXO":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ALXO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ALX Oncology Holdings Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","ALX Oncology Holdings Inc is a clinical-stage immuno-oncology company focused on helping patients fight cancer by developing a pipeline of product candidates based on expertise in protein engineering and oncology led by the CD47 blocker, evorpacept, currently in phase 1 and 2 clinical trials. Cancer cells leverage CD47, a cell surface protein, as a don't eat me signal to evade detection by the immune system. It is developing a next-generation checkpoint inhibitor designed to have a high affinity for CD47 and to avoid the limitations caused by hematologic toxicities inherent in other CD47 blocking approaches.","48","South San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.22,1.3,1.3785,1.205,-0.08,-6.15,2256182.095738,11079,1.2433,117.45,0.40400001,574756.5260820071,0.7,1561,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-01",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":38,"sparkline":54,"date":40},"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":38,"sparkline":60,"date":40},"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":38,"sparkline":67,"date":40},"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":38,"sparkline":73,"date":40},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,113,118,123,128,133,138,143,148],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.01,166.18,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},2.66,833427,304200828.214013,105.73,"2025-04-22",[184,185,194,203,213,221,229,237,248,256,265,275,285,294,304,314,323,330,340,348,357,366,374,381,390,397,407,414,422,428,434,441,451,458,465,472,479,485,491,498,506,514,520,525,532,537,544,551,558,565,571,576,582,589,597,603,606,610,614,619,626,633,640,647,655,659,664,669,675,680,683,686,691,698,706,711,718,725,729,734,738,743,748,753,759,764,771,776,780,784,787,792,795,798,801,806,810,814,817,820,824,827,833,839,843,846,851,856,860,866,870,875,880,883,886,890,894,898,902,907,914,918,921,926,930,935,938,941,946,952,957,960,963,966,971,976,982,985,990,996,999,1003,1007,1012,1018,1023,1028,1032,1036,1041,1047,1052,1059,1066,1073,1078,1085,1090,1094,1099,1105,1111,1118,1123,1130,1133,1137,1142,1146,1150,1154,1160,1165,1168,1173,1178,1182,1188,1193,1199,1206,1211,1215,1220,1225,1230,1236,1241,1248,1253,1258,1264,1268,1272,1275,1279,1283,1287,1291,1294,1297,1300,1305,1308,1313,1316,1319,1323,1328,1333,1337,1342,1347,1351,1355,1359,1363,1367,1371,1375,1380,1385,1389,1394,1398,1403,1408,1412,1417,1421,1424,1428,1432,1437,1441,1444,1447,1451,1455,1460,1464,1467,1470,1473,1476,1480,1485,1489,1493,1498,1502,1507,1510,1515,1519,1524,1528,1533,1537,1541,1545,1550,1555,1560,1564,1569,1573,1577,1581,1585,1590,1596,1601,1606,1612,1617,1621,1626,1629,1634,1638,1645,1654,1662,1670,1679,1688,1697,1703,1711,1718,1725,1731,1739,1748,1754,1762,1769,1777,1785,1793,1800,1807,1813,1819,1825,1831,1835,1843,1849,1855,1860,1866,1873,1879,1885,1892,1899,1905,1912,1918,1924,1930,1935,1941,1949,1955,1961,1966,1972,1978,1986,1990,1995,2002,2008,2013,2019,2026,2030,2034,2038,2044,2049,2057,2062,2067,2075,2080,2086,2090,2098,2103,2106,2109,2114,2118,2125,2131,2135,2139,2144,2149,2156,2161],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":186,"high":187,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},1.37,1.42,1.28,-0.09,-6.47,1481501.37779,7942,1.3321,{"date":195,"open":80,"high":196,"low":197,"close":198,"change":53,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.46,1.31,1.39,2.96,1344372.79771,8643,1.3868,{"date":204,"open":186,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1.445,1.325,1.35,-0.04,-2.88,1775584.516236,7497,1.3739,{"date":214,"open":215,"high":205,"low":16,"close":198,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.32,0.08,6.11,1959125.914351,9945,1.3837,{"date":222,"open":80,"high":186,"low":223,"close":197,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.29,-0.045,-3.32,1168041.533977,6077,1.3165,{"date":230,"open":196,"high":231,"low":80,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":220},"2026-09-24",1.49,1.355,-0.115,-7.82,1204594.624797,5632,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.59,1.6,1.43,1.47,-0.13,-8.12,1277330.937339,6261,1.5011,{"date":249,"open":250,"high":250,"low":240,"close":240,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.68,-0.06,-3.61,652788.623579,6026,1.625,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":208,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",1.72,1.65,1.66,-2.35,849657.943636,5081,1.6904,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":208,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.74,1.75,1.67,1.7,-2.3,5063199.173232,8345,1.7019,{"date":276,"open":277,"high":278,"low":279,"close":267,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.79,1.8,1.735,-0.02,-1.14,526481.261111,4056,1.7528,{"date":286,"open":287,"high":288,"low":267,"close":289,"change":243,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.9,1.91,1.76,-6.88,821212.827415,5593,1.7977,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.92,1.86,1.89,-0.035,-1.82,758964.886378,3757,1.8836,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",1.98,1.915,1.925,-0.015,-0.77,879717.166304,5574,1.9402,{"date":315,"open":288,"high":316,"low":317,"close":318,"change":53,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",2.005,1.85,1.94,2.11,1036362.391415,6059,1.9401,{"date":324,"open":317,"high":308,"low":325,"close":287,"change":105,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",1.81,3.26,1061557.615546,7247,1.877,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.97,2.02,1.84,-0.16,-8,770489.215329,3861,1.9233,{"date":341,"open":332,"high":333,"low":342,"close":343,"change":110,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.96,2,-0.5,425515.967363,5041,2.0031,{"date":349,"open":343,"high":350,"low":351,"close":352,"change":280,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",2.03,1.99,2.01,-0.99,301115.644581,2641,2.011,{"date":358,"open":359,"high":359,"low":360,"close":350,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",2.09,1.995,-0.05,-2.4,603424.758347,5246,2.028,{"date":367,"open":306,"high":359,"low":306,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",2.08,0.1,5.05,855056.064626,6898,2.0565,{"date":375,"open":288,"high":343,"low":376,"close":306,"change":72,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",1.895,2.59,1441610.133872,10378,1.9787,{"date":382,"open":383,"high":383,"low":376,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",2.07,1.93,-0.07,-3.5,349438.953677,5025,1.9275,{"date":391,"open":333,"high":392,"low":306,"close":343,"change":361,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.04,-2.44,639792.646238,7240,2.0097,{"date":398,"open":332,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",2.055,1.965,2.05,0.07,3.54,628152.897463,5342,2.0187,{"date":408,"open":306,"high":316,"low":409,"close":306,"change":280,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",1.95,-1,385052.416961,4568,1.9778,{"date":415,"open":306,"high":416,"low":306,"close":343,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",2.045,0.01,0.5,466069.942315,7111,2.0055,{"date":423,"open":333,"high":350,"low":409,"close":351,"change":361,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",-2.45,273463.901464,6437,1.9815,{"date":429,"open":352,"high":383,"low":306,"close":392,"change":72,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",2.51,410888.130876,5410,2.0418,{"date":435,"open":401,"high":436,"low":332,"close":351,"change":385,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",2.061,-3.4,473670.030376,6025,2.0024,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":280,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",2.1,2.135,2.025,2.06,-0.96,1221652.303915,11934,2.072,{"date":452,"open":409,"high":368,"low":318,"close":368,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",0.11,5.58,901225.004597,9706,2.0483,{"date":459,"open":384,"high":343,"low":460,"close":332,"change":417,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",1.905,0.51,698694.975587,5873,1.9603,{"date":466,"open":409,"high":343,"low":296,"close":342,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",0.02,1.03,584058.97149,6854,1.9713,{"date":473,"open":352,"high":333,"low":474,"close":318,"change":385,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",1.935,-3.48,953256.988477,7125,1.9676,{"date":480,"open":288,"high":333,"low":287,"close":352,"change":216,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",4.15,499810.423807,7295,1.9866,{"date":486,"open":359,"high":359,"low":287,"close":384,"change":243,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",-6.31,620114.430373,5192,1.9547,{"date":492,"open":443,"high":444,"low":493,"close":446,"change":208,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",2.0308,-1.9,506178.289146,5335,2.0833,{"date":499,"open":500,"high":501,"low":392,"close":443,"change":110,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",2.13,2.1799,-0.47,8489382.9596,16083,2.0958,{"date":507,"open":318,"high":508,"low":509,"close":319,"change":37,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",2.14,1.87,9.9,580163.561482,3831,2.0337,{"date":515,"open":306,"high":333,"low":376,"close":296,"change":361,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",-2.54,594152.760523,5561,1.9286,{"date":521,"open":384,"high":352,"low":384,"close":332,"change":53,"percent_change":383,"volume":522,"transactions":523,"vwap":524},"2026-08-04",472856.089553,3915,1.9798,{"date":526,"open":318,"high":359,"low":527,"close":384,"change":110,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",1.8966,-0.52,564433.425722,5016,1.9812,{"date":533,"open":409,"high":360,"low":317,"close":318,"change":110,"percent_change":534,"volume":535,"transactions":536,"vwap":474},"2026-07-31",-0.51,639238.949646,5145,{"date":538,"open":318,"high":316,"low":474,"close":409,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",0.005,0.26,424492.370849,3279,1.962,{"date":545,"open":332,"high":350,"low":376,"close":546,"change":224,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",1.945,-2.26,444799.177018,4376,1.9365,{"date":552,"open":359,"high":359,"low":288,"close":351,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",-0.03,-1.49,328436.027772,3408,1.985,{"date":559,"open":350,"high":560,"low":352,"close":333,"change":110,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",2.106306,-0.49,364710.306495,3347,2.0532,{"date":566,"open":350,"high":567,"low":332,"close":350,"change":417,"percent_change":418,"volume":568,"transactions":569,"vwap":570},"2026-07-24",2.075,1011348.952387,8021,2.021,{"date":572,"open":332,"high":392,"low":318,"close":333,"change":573,"percent_change":573,"volume":574,"transactions":283,"vwap":575},"2026-07-23",0,428135.426819,1.9966,{"date":577,"open":350,"high":392,"low":409,"close":333,"change":553,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",-1.46,580322.684981,4495,2.0054,{"date":583,"open":288,"high":359,"low":288,"close":401,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",0.13,6.77,729237.160739,5613,2.0267,{"date":590,"open":359,"high":591,"low":288,"close":296,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-20",2.1255,-0.18,-8.57,488010.582993,4306,1.9743,{"date":598,"open":392,"high":599,"low":557,"close":443,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":443},"2026-07-17",2.16,0.03,1.45,765300,{"date":604,"open":392,"high":383,"low":287,"close":383,"change":53,"percent_change":332,"volume":605,"transactions":9,"vwap":383},"2026-07-16",791800,{"date":607,"open":351,"high":399,"low":296,"close":350,"change":600,"percent_change":608,"volume":609,"transactions":9,"vwap":350},"2026-07-15",1.5,669800,{"date":611,"open":343,"high":333,"low":288,"close":343,"change":600,"percent_change":612,"volume":613,"transactions":9,"vwap":343},"2026-07-14",1.52,767200,{"date":615,"open":368,"high":500,"low":318,"close":332,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":332},"2026-07-13",-0.155,-7.29,1216500,{"date":620,"open":368,"high":621,"low":343,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-10",2.17,2.125,0.065,3.16,781300,{"date":627,"open":628,"high":629,"low":401,"close":446,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":446},"2026-07-09",2.33,2.41,-0.27,-11.59,776500,{"date":634,"open":635,"high":636,"low":637,"close":628,"change":553,"percent_change":638,"volume":639,"transactions":9,"vwap":628},"2026-07-08",2.36,2.405,2.275,-1.27,1760200,{"date":641,"open":642,"high":643,"low":621,"close":635,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":635},"2026-07-07",2.2,2.4,0.17,7.76,1816600,{"date":648,"open":446,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-06",2.27,2.026,2.19,0.12,5.8,1386700,{"date":656,"open":368,"high":622,"low":657,"close":383,"change":417,"percent_change":167,"volume":658,"transactions":9,"vwap":383},"2026-07-02",2.015,1067400,{"date":660,"open":392,"high":319,"low":661,"close":446,"change":110,"percent_change":662,"volume":663,"transactions":9,"vwap":446},"2026-07-01",1.975,-0.48,1231000,{"date":665,"open":666,"high":666,"low":401,"close":383,"change":243,"percent_change":667,"volume":668,"transactions":9,"vwap":383},"2026-06-30",2.22,-5.91,1014500,{"date":670,"open":343,"high":671,"low":409,"close":642,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":642},"2026-06-29",2.255,0.16,7.84,2189500,{"date":676,"open":277,"high":500,"low":677,"close":392,"change":121,"percent_change":678,"volume":679,"transactions":9,"vwap":392},"2026-06-26",1.765,13.97,14472400,{"date":681,"open":325,"high":460,"low":279,"close":277,"change":573,"percent_change":573,"volume":682,"transactions":9,"vwap":277},"2026-06-25",936800,{"date":684,"open":268,"high":325,"low":270,"close":277,"change":600,"percent_change":270,"volume":685,"transactions":9,"vwap":277},"2026-06-24",932600,{"date":687,"open":240,"high":277,"low":688,"close":289,"change":584,"percent_change":689,"volume":690,"transactions":9,"vwap":289},"2026-06-23",1.595,7.98,1015400,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":369,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-22",1.54,1.655,1.63,6.54,958600,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":216,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-18",1.44,1.545,1.405,1.53,5.52,5048900,{"date":707,"open":186,"high":708,"low":186,"close":601,"change":402,"percent_change":709,"volume":710,"transactions":9,"vwap":601},"2026-06-17",1.461,5.07,1294400,{"date":712,"open":239,"high":239,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-16",1.375,1.38,-0.2,-12.66,2946900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":573,"percent_change":573,"volume":724,"transactions":9,"vwap":723},"2026-06-15",1.592,1.61,1.56,1.58,1638400,{"date":726,"open":612,"high":240,"low":231,"close":723,"change":105,"percent_change":727,"volume":728,"transactions":9,"vwap":723},"2026-06-12",3.95,642700,{"date":730,"open":241,"high":731,"low":241,"close":612,"change":105,"percent_change":732,"volume":733,"transactions":9,"vwap":612},"2026-06-11",1.555,4.11,529200,{"date":735,"open":703,"high":239,"low":196,"close":196,"change":189,"percent_change":736,"volume":737,"transactions":9,"vwap":196},"2026-06-10",-5.81,708100,{"date":739,"open":723,"high":255,"low":740,"close":741,"change":280,"percent_change":638,"volume":742,"transactions":9,"vwap":741},"2026-06-09",1.523,1.55,502000,{"date":744,"open":745,"high":746,"low":693,"close":745,"change":600,"percent_change":409,"volume":747,"transactions":9,"vwap":745},"2026-06-08",1.57,1.605,664100,{"date":749,"open":723,"high":750,"low":612,"close":693,"change":280,"percent_change":751,"volume":752,"transactions":9,"vwap":693},"2026-06-05",1.635,-1.28,858200,{"date":754,"open":260,"high":755,"low":741,"close":722,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":722},"2026-06-04",1.755,-0.11,-6.59,2843700,{"date":760,"open":761,"high":278,"low":269,"close":269,"change":756,"percent_change":762,"volume":763,"transactions":9,"vwap":269},"2026-06-03",1.77,-6.18,710200,{"date":765,"open":289,"high":766,"low":767,"close":768,"change":280,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-02",1.825,1.69,1.78,-1.11,859900,{"date":772,"open":298,"high":298,"low":277,"close":278,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":278},"2026-06-01",-0.1,-5.26,1015900,{"date":777,"open":287,"high":661,"low":298,"close":287,"change":417,"percent_change":778,"volume":779,"transactions":9,"vwap":287},"2026-05-29",0.53,704800,{"date":781,"open":332,"high":351,"low":298,"close":298,"change":385,"percent_change":782,"volume":783,"transactions":9,"vwap":298},"2026-05-28",-3.57,1132200,{"date":785,"open":296,"high":657,"low":297,"close":342,"change":600,"percent_change":741,"volume":786,"transactions":9,"vwap":342},"2026-05-27",4239100,{"date":788,"open":306,"high":789,"low":376,"close":384,"change":361,"percent_change":790,"volume":791,"transactions":9,"vwap":384},"2026-05-26",2.0020001,-2.53,2096500,{"date":793,"open":351,"high":657,"low":546,"close":306,"change":110,"percent_change":344,"volume":794,"transactions":9,"vwap":306},"2026-05-22",1167900,{"date":796,"open":351,"high":657,"low":332,"close":351,"change":573,"percent_change":573,"volume":797,"transactions":9,"vwap":351},"2026-05-21",531200,{"date":799,"open":342,"high":343,"low":308,"close":351,"change":600,"percent_change":703,"volume":800,"transactions":9,"vwap":351},"2026-05-20",438900,{"date":802,"open":306,"high":351,"low":803,"close":342,"change":208,"percent_change":804,"volume":805,"transactions":9,"vwap":342},"2026-05-19",1.88,-2,629000,{"date":807,"open":392,"high":383,"low":409,"close":343,"change":553,"percent_change":808,"volume":809,"transactions":9,"vwap":343},"2026-05-18",-1.48,827300,{"date":811,"open":343,"high":812,"low":384,"close":350,"change":110,"percent_change":561,"volume":813,"transactions":9,"vwap":350},"2026-05-15",2.065,468100,{"date":815,"open":392,"high":359,"low":332,"close":392,"change":417,"percent_change":167,"volume":816,"transactions":9,"vwap":392},"2026-05-14",406000,{"date":818,"open":392,"high":443,"low":409,"close":350,"change":573,"percent_change":573,"volume":819,"transactions":9,"vwap":350},"2026-05-13",565100,{"date":821,"open":368,"high":822,"low":352,"close":350,"change":361,"percent_change":362,"volume":823,"transactions":9,"vwap":350},"2026-05-12",2.185,595500,{"date":825,"open":446,"high":500,"low":352,"close":368,"change":573,"percent_change":573,"volume":826,"transactions":9,"vwap":368},"2026-05-11",891800,{"date":828,"open":298,"high":829,"low":289,"close":368,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":368},"2026-05-08",2.105,0.21,11.23,998700,{"date":834,"open":359,"high":443,"low":835,"close":509,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":509},"2026-05-07",1.855,-0.22,-10.53,652000,{"date":840,"open":288,"high":359,"low":288,"close":359,"change":672,"percent_change":841,"volume":842,"transactions":9,"vwap":359},"2026-05-06",8.29,691000,{"date":844,"open":288,"high":306,"low":835,"close":384,"change":72,"percent_change":178,"volume":845,"transactions":9,"vwap":384},"2026-05-05",673200,{"date":847,"open":258,"high":288,"low":848,"close":803,"change":37,"percent_change":849,"volume":850,"transactions":9,"vwap":803},"2026-05-04",1.71,11.24,708500,{"date":852,"open":848,"high":288,"low":853,"close":767,"change":110,"percent_change":854,"volume":855,"transactions":9,"vwap":767},"2026-05-01",1.685,-0.59,1241000,{"date":857,"open":239,"high":848,"low":239,"close":270,"change":652,"percent_change":858,"volume":859,"transactions":9,"vwap":270},"2026-04-30",7.59,567300,{"date":861,"open":862,"high":269,"low":863,"close":723,"change":251,"percent_change":864,"volume":865,"transactions":9,"vwap":723},"2026-04-29",1.64,1.565,-3.66,394000,{"date":867,"open":239,"high":694,"low":741,"close":862,"change":72,"percent_change":868,"volume":869,"transactions":9,"vwap":862},"2026-04-28",3.14,768300,{"date":871,"open":269,"high":872,"low":701,"close":239,"change":19,"percent_change":873,"volume":874,"transactions":9,"vwap":239},"2026-04-27",1.703,-4.79,1228900,{"date":876,"open":240,"high":269,"low":877,"close":269,"change":216,"percent_change":878,"volume":879,"transactions":9,"vwap":269},"2026-04-24",1.51,5.03,858900,{"date":881,"open":848,"high":848,"low":731,"close":239,"change":756,"percent_change":190,"volume":882,"transactions":9,"vwap":239},"2026-04-23",1299400,{"date":884,"open":267,"high":755,"low":269,"close":270,"change":573,"percent_change":573,"volume":885,"transactions":9,"vwap":270},"2026-04-22",2425400,{"date":887,"open":761,"high":761,"low":250,"close":270,"change":361,"percent_change":888,"volume":889,"transactions":9,"vwap":270},"2026-04-21",-2.86,1143700,{"date":891,"open":269,"high":278,"low":259,"close":268,"change":216,"percent_change":892,"volume":893,"transactions":9,"vwap":268},"2026-04-20",4.79,2242200,{"date":895,"open":694,"high":268,"low":259,"close":269,"change":110,"percent_change":896,"volume":897,"transactions":9,"vwap":269},"2026-04-17",-0.6,1834800,{"date":899,"open":767,"high":900,"low":694,"close":250,"change":573,"percent_change":573,"volume":901,"transactions":9,"vwap":250},"2026-04-16",1.695,511300,{"date":903,"open":904,"high":270,"low":746,"close":250,"change":623,"percent_change":905,"volume":906,"transactions":9,"vwap":250},"2026-04-15",1.62,4.02,1138300,{"date":908,"open":268,"high":909,"low":721,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-14",1.82,1.615,-0.135,-7.71,661100,{"date":915,"open":250,"high":288,"low":269,"close":268,"change":72,"percent_change":916,"volume":917,"transactions":9,"vwap":268},"2026-04-13",2.94,1353300,{"date":919,"open":250,"high":761,"low":240,"close":270,"change":573,"percent_change":573,"volume":920,"transactions":9,"vwap":270},"2026-04-10",2596900,{"date":922,"open":288,"high":384,"low":259,"close":270,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":270},"2026-04-09",-0.195,-10.29,3355200,{"date":927,"open":509,"high":318,"low":325,"close":376,"change":623,"percent_change":928,"volume":929,"transactions":9,"vwap":376},"2026-04-08",3.55,442400,{"date":931,"open":318,"high":332,"low":289,"close":932,"change":243,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-07",1.83,-6.63,1159300,{"date":936,"open":306,"high":352,"low":318,"close":342,"change":110,"percent_change":534,"volume":937,"transactions":9,"vwap":342},"2026-04-06",674500,{"date":939,"open":318,"high":416,"low":318,"close":332,"change":110,"percent_change":534,"volume":940,"transactions":9,"vwap":332},"2026-04-02",415100,{"date":942,"open":392,"high":401,"low":400,"close":306,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":306},"2026-04-01",-0.025,-1.25,380100,{"date":947,"open":384,"high":416,"low":384,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-31",2.0050001,0.095,4.97,384500,{"date":953,"open":392,"high":392,"low":954,"close":288,"change":243,"percent_change":955,"volume":956,"transactions":9,"vwap":288},"2026-03-30",1.805,-6.37,768100,{"date":958,"open":350,"high":416,"low":351,"close":392,"change":573,"percent_change":573,"volume":959,"transactions":9,"vwap":392},"2026-03-27",276500,{"date":961,"open":350,"high":359,"low":332,"close":392,"change":573,"percent_change":573,"volume":962,"transactions":9,"vwap":392},"2026-03-26",436000,{"date":964,"open":350,"high":642,"low":409,"close":392,"change":573,"percent_change":573,"volume":965,"transactions":9,"vwap":392},"2026-03-25",1208300,{"date":967,"open":621,"high":968,"low":333,"close":392,"change":335,"percent_change":969,"volume":970,"transactions":9,"vwap":392},"2026-03-24",2.23,-7.27,1162600,{"date":972,"open":599,"high":973,"low":383,"close":642,"change":467,"percent_change":974,"volume":975,"transactions":9,"vwap":642},"2026-03-23",2.21,0.92,913500,{"date":977,"open":651,"high":978,"low":500,"close":979,"change":110,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-20",2.265,2.18,-0.46,1268500,{"date":983,"open":621,"high":649,"low":392,"close":651,"change":53,"percent_change":297,"volume":984,"transactions":9,"vwap":651},"2026-03-19",1244500,{"date":986,"open":621,"high":979,"low":368,"close":987,"change":280,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-18",2.15,-0.92,800200,{"date":991,"open":401,"high":992,"low":401,"close":621,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":621},"2026-03-17",2.24,0.09,4.33,436300,{"date":997,"open":343,"high":621,"low":543,"close":368,"change":369,"percent_change":370,"volume":998,"transactions":9,"vwap":368},"2026-03-16",424000,{"date":1000,"open":392,"high":392,"low":342,"close":306,"change":208,"percent_change":1001,"volume":1002,"transactions":9,"vwap":306},"2026-03-13",-1.98,371900,{"date":1004,"open":508,"high":508,"low":351,"close":333,"change":243,"percent_change":1005,"volume":1006,"transactions":9,"vwap":333},"2026-03-12",-6.05,295700,{"date":1008,"open":401,"high":987,"low":1009,"close":987,"change":453,"percent_change":1010,"volume":1011,"transactions":9,"vwap":987},"2026-03-11",2.035,5.39,334700,{"date":1013,"open":979,"high":1014,"low":1015,"close":392,"change":189,"percent_change":1016,"volume":1017,"transactions":9,"vwap":392},"2026-03-10",2.3,2.023,-4.23,446200,{"date":1019,"open":973,"high":1020,"low":352,"close":500,"change":19,"percent_change":1021,"volume":1022,"transactions":9,"vwap":500},"2026-03-09",2.26,-3.62,647400,{"date":1024,"open":599,"high":1025,"low":500,"close":973,"change":216,"percent_change":1026,"volume":1027,"transactions":9,"vwap":973},"2026-03-06",2.358,3.76,1223900,{"date":1029,"open":642,"high":1020,"low":319,"close":500,"change":251,"percent_change":1030,"volume":1031,"transactions":9,"vwap":500},"2026-03-05",-2.74,340200,{"date":1033,"open":383,"high":1034,"low":392,"close":651,"change":652,"percent_change":653,"volume":1035,"transactions":9,"vwap":651},"2026-03-04",2.25,423200,{"date":1037,"open":392,"high":1038,"low":333,"close":383,"change":361,"percent_change":1039,"volume":1040,"transactions":9,"vwap":383},"2026-03-03",2.235,-2.36,501800,{"date":1042,"open":333,"high":1043,"low":333,"close":1044,"change":417,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-02",2.29,2.12,0.47,658000,{"date":1048,"open":508,"high":973,"low":352,"close":319,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":319},"2026-02-27",-0.24,-10.21,1022700,{"date":1053,"open":1054,"high":1055,"low":992,"close":1056,"change":385,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-02-26",2.42,2.47,2.35,-2.89,2289900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1054,"change":553,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1054},"2026-02-25",2.52,2.61,2.39,-1.22,786900,{"date":1067,"open":629,"high":1068,"low":1069,"close":1070,"change":600,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-02-24",2.65,2.37,2.45,1.24,364500,{"date":1074,"open":1075,"high":1076,"low":635,"close":1054,"change":553,"percent_change":1064,"volume":1077,"transactions":9,"vwap":1054},"2026-02-23",2.43,2.53,252100,{"date":1079,"open":377,"high":1080,"low":1081,"close":1070,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1070},"2026-02-20",2.6,2.38,-0.15,-5.77,498200,{"date":1086,"open":628,"high":178,"low":642,"close":1080,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1080},"2026-02-19",0.28,12.07,3296700,{"date":1091,"open":649,"high":1069,"low":973,"close":1092,"change":72,"percent_change":642,"volume":1093,"transactions":9,"vwap":1092},"2026-02-18",2.32,244900,{"date":1095,"open":987,"high":1096,"low":1044,"close":649,"change":105,"percent_change":1097,"volume":1098,"transactions":9,"vwap":649},"2026-02-17",2.345,2.71,446900,{"date":1100,"open":1054,"high":1101,"low":1102,"close":973,"change":923,"percent_change":1103,"volume":1104,"transactions":9,"vwap":973},"2026-02-13",2.5,2.205,-8.11,490700,{"date":1106,"open":1070,"high":1107,"low":968,"close":636,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":636},"2026-02-12",2.62,-0.075,-3.02,699000,{"date":1112,"open":1113,"high":1080,"low":1114,"close":1115,"change":385,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-02-11",2.56,2.31,2.48,-2.75,809300,{"date":1119,"open":1092,"high":1080,"low":979,"close":1120,"change":830,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-10",2.55,8.97,1688500,{"date":1124,"open":368,"high":1054,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-02-09",1.981,2.34,0.29,14.15,1184000,{"date":1131,"open":599,"high":1034,"low":351,"close":401,"change":110,"percent_change":561,"volume":1132,"transactions":9,"vwap":401},"2026-02-06",706700,{"date":1134,"open":443,"high":629,"low":332,"close":446,"change":72,"percent_change":1135,"volume":1136,"transactions":9,"vwap":446},"2026-02-05",2.49,2496800,{"date":1138,"open":803,"high":621,"low":803,"close":352,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":352},"2026-02-04",0.14,7.49,1365700,{"date":1143,"open":270,"high":343,"low":260,"close":509,"change":37,"percent_change":1144,"volume":1145,"transactions":9,"vwap":509},"2026-02-03",11.31,1332900,{"date":1147,"open":260,"high":325,"low":259,"close":250,"change":251,"percent_change":1148,"volume":1149,"transactions":9,"vwap":250},"2026-02-02",-3.45,250800,{"date":1151,"open":766,"high":384,"low":695,"close":267,"change":644,"percent_change":1152,"volume":1153,"transactions":9,"vwap":267},"2026-01-30",10.83,2238200,{"date":1155,"open":1156,"high":259,"low":1156,"close":745,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":745},"2026-01-29",1.36,0.2,14.6,550600,{"date":1161,"open":877,"high":877,"low":1162,"close":186,"change":243,"percent_change":1163,"volume":1164,"transactions":9,"vwap":186},"2026-01-28",1.365,-8.67,110500,{"date":1166,"open":601,"high":722,"low":241,"close":608,"change":467,"percent_change":207,"volume":1167,"transactions":9,"vwap":608},"2026-01-27",130400,{"date":1169,"open":187,"high":231,"low":198,"close":1170,"change":216,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-01-26",1.48,5.71,103900,{"date":1174,"open":1170,"high":231,"low":1175,"close":1175,"change":385,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-23",1.4,-4.76,85600,{"date":1179,"open":1170,"high":1180,"low":700,"close":242,"change":573,"percent_change":573,"volume":1181,"transactions":9,"vwap":242},"2026-01-22",1.511,252800,{"date":1183,"open":215,"high":1170,"low":1184,"close":242,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":242},"2026-01-21",1.318,0.15,11.36,254200,{"date":1189,"open":1190,"high":1156,"low":1190,"close":215,"change":1185,"percent_change":1191,"volume":1192,"transactions":9,"vwap":215},"2026-01-20",1.16,12.82,280200,{"date":1194,"open":15,"high":1195,"low":1190,"close":1196,"change":208,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-16",1.27,1.17,-3.31,204500,{"date":1200,"open":1201,"high":1175,"low":18,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-01-15",1.33,1.21,-0.12,-9.02,241600,{"date":1207,"open":608,"high":608,"low":1208,"close":1201,"change":335,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1201},"2026-01-14",1.315,-10.74,282400,{"date":1212,"open":196,"high":722,"low":700,"close":231,"change":72,"percent_change":1213,"volume":1214,"transactions":9,"vwap":231},"2026-01-13",3.47,198400,{"date":1216,"open":1217,"high":231,"low":186,"close":700,"change":993,"percent_change":1218,"volume":1219,"transactions":9,"vwap":700},"2026-01-12",1.41,6.67,243300,{"date":1221,"open":1195,"high":1175,"low":1222,"close":207,"change":453,"percent_change":1223,"volume":1224,"transactions":9,"vwap":207},"2026-01-09",1.245,8.87,277400,{"date":1226,"open":1227,"high":80,"low":1227,"close":1071,"change":105,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1071},"2026-01-08",1.18,5.08,312600,{"date":1231,"open":1232,"high":15,"low":1233,"close":1227,"change":369,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1227},"2026-01-07",1.09,1.08,9.26,164700,{"date":1237,"open":1238,"high":1196,"low":1239,"close":1233,"change":208,"percent_change":782,"volume":1240,"transactions":9,"vwap":1233},"2026-01-06",1.11,1.07,220200,{"date":1242,"open":1190,"high":1243,"low":1244,"close":1245,"change":553,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-05",1.184,1.084,1.12,-2.61,690200,{"date":1249,"open":116,"high":1250,"low":1232,"close":1251,"change":467,"percent_change":761,"volume":1252,"transactions":9,"vwap":1251},"2026-01-02",1.155,1.15,122000,{"date":1254,"open":1227,"high":1255,"low":116,"close":116,"change":251,"percent_change":1256,"volume":1257,"transactions":9,"vwap":116},"2025-12-31",1.185,-5.04,281500,{"date":1259,"open":1260,"high":1195,"low":1261,"close":1261,"change":385,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-12-30",1.25,1.19,-5.56,180800,{"date":1265,"open":207,"high":207,"low":1266,"close":1266,"change":385,"percent_change":774,"volume":1267,"transactions":9,"vwap":1266},"2025-12-29",1.26,96500,{"date":1269,"open":207,"high":186,"low":1195,"close":1201,"change":553,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1201},"2025-12-26",-2.21,74600,{"date":1273,"open":187,"high":187,"low":80,"close":1156,"change":208,"percent_change":888,"volume":1274,"transactions":9,"vwap":1156},"2025-12-24",70000,{"date":1276,"open":1170,"high":1170,"low":198,"close":1175,"change":189,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1175},"2025-12-23",-6.04,43500,{"date":1280,"open":231,"high":703,"low":601,"close":231,"change":53,"percent_change":1281,"volume":1282,"transactions":9,"vwap":231},"2025-12-22",2.76,101400,{"date":1284,"open":700,"high":608,"low":700,"close":601,"change":53,"percent_change":1285,"volume":1286,"transactions":9,"vwap":601},"2025-12-19",2.84,131800,{"date":1288,"open":1170,"high":722,"low":1175,"close":1217,"change":208,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1217},"2025-12-18",-2.76,291300,{"date":1292,"open":700,"high":877,"low":198,"close":601,"change":467,"percent_change":1175,"volume":1293,"transactions":9,"vwap":601},"2025-12-17",220700,{"date":1295,"open":714,"high":608,"low":186,"close":241,"change":600,"percent_change":508,"volume":1296,"transactions":9,"vwap":241},"2025-12-16",128700,{"date":1298,"open":196,"high":608,"low":1175,"close":1175,"change":385,"percent_change":1176,"volume":1299,"transactions":9,"vwap":1175},"2025-12-15",222000,{"date":1301,"open":877,"high":1302,"low":708,"close":242,"change":361,"percent_change":1303,"volume":1304,"transactions":9,"vwap":242},"2025-12-12",1.542,-3.29,96800,{"date":1306,"open":693,"high":741,"low":608,"close":612,"change":280,"percent_change":1307,"volume":1177,"transactions":9,"vwap":612},"2025-12-11",-1.3,{"date":1309,"open":1170,"high":745,"low":1310,"close":693,"change":402,"percent_change":1311,"volume":1312,"transactions":9,"vwap":693},"2025-12-10",1.446,4.76,214400,{"date":1314,"open":601,"high":612,"low":1217,"close":242,"change":600,"percent_change":368,"volume":1315,"transactions":9,"vwap":242},"2025-12-09",166600,{"date":1317,"open":693,"high":240,"low":1175,"close":700,"change":467,"percent_change":1217,"volume":1318,"transactions":9,"vwap":700},"2025-12-08",410600,{"date":1320,"open":186,"high":1170,"low":186,"close":187,"change":72,"percent_change":1321,"volume":1322,"transactions":9,"vwap":187},"2025-12-05",3.65,266200,{"date":1324,"open":1201,"high":1325,"low":16,"close":186,"change":72,"percent_change":1326,"volume":1327,"transactions":9,"vwap":186},"2025-12-04",1.395,3.79,147700,{"date":1329,"open":1195,"high":1201,"low":1330,"close":215,"change":652,"percent_change":1331,"volume":1332,"transactions":9,"vwap":215},"2025-12-03",1.2,10,346400,{"date":1334,"open":215,"high":207,"low":1330,"close":1330,"change":1203,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1330},"2025-12-02",-9.09,223800,{"date":1338,"open":1201,"high":1339,"low":16,"close":215,"change":361,"percent_change":1340,"volume":1341,"transactions":9,"vwap":215},"2025-12-01",1.406,-3.65,193500,{"date":1343,"open":714,"high":1344,"low":207,"close":186,"change":110,"percent_change":1345,"volume":1346,"transactions":9,"vwap":186},"2025-11-28",1.425,-0.72,42800,{"date":1348,"open":601,"high":242,"low":207,"close":714,"change":385,"percent_change":1349,"volume":1350,"transactions":9,"vwap":714},"2025-11-26",-4.83,143700,{"date":1352,"open":612,"high":693,"low":205,"close":601,"change":251,"percent_change":1353,"volume":1354,"transactions":9,"vwap":601},"2025-11-25",-3.97,86000,{"date":1356,"open":241,"high":731,"low":241,"close":877,"change":216,"percent_change":1357,"volume":1358,"transactions":9,"vwap":877},"2025-11-24",5.59,166900,{"date":1360,"open":207,"high":601,"low":223,"close":241,"change":402,"percent_change":1361,"volume":1362,"transactions":9,"vwap":241},"2025-11-21",5.15,178100,{"date":1364,"open":877,"high":722,"low":1156,"close":1156,"change":756,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1156},"2025-11-20",-7.48,167700,{"date":1368,"open":259,"high":260,"low":242,"close":242,"change":335,"percent_change":1369,"volume":1370,"transactions":9,"vwap":242},"2025-11-19",-9.82,286900,{"date":1372,"open":741,"high":695,"low":703,"close":695,"change":402,"percent_change":1373,"volume":1374,"transactions":9,"vwap":695},"2025-11-18",4.49,327700,{"date":1376,"open":198,"high":259,"low":1156,"close":722,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":722},"2025-11-17",0.18,13.04,739400,{"date":1381,"open":1330,"high":242,"low":1382,"close":714,"change":672,"percent_change":1383,"volume":1384,"transactions":9,"vwap":714},"2025-11-14",1.178,13.11,826000,{"date":1386,"open":1195,"high":207,"low":1261,"close":15,"change":251,"percent_change":1387,"volume":1388,"transactions":9,"vwap":15},"2025-11-13",-4.69,401000,{"date":1390,"open":16,"high":215,"low":1391,"close":188,"change":553,"percent_change":1392,"volume":1393,"transactions":9,"vwap":188},"2025-11-12",1.222,-2.29,155700,{"date":1395,"open":1195,"high":207,"low":1227,"close":197,"change":53,"percent_change":1396,"volume":1397,"transactions":9,"vwap":197},"2025-11-11",3.15,350800,{"date":1399,"open":1195,"high":207,"low":1400,"close":1195,"change":756,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1195},"2025-11-10",1.248,-7.97,254600,{"date":1404,"open":1202,"high":1217,"low":1405,"close":714,"change":1157,"percent_change":1406,"volume":1407,"transactions":9,"vwap":714},"2025-11-07",1.05,16.95,758100,{"date":1409,"open":1266,"high":1162,"low":116,"close":1227,"change":19,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1227},"2025-11-06",-6.35,824600,{"date":1413,"open":608,"high":1414,"low":1260,"close":1266,"change":715,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1266},"2025-11-05",1.527,-13.7,546700,{"date":1418,"open":612,"high":240,"low":196,"close":196,"change":756,"percent_change":1419,"volume":1420,"transactions":9,"vwap":196},"2025-11-04",-7.01,303100,{"date":1422,"open":745,"high":862,"low":693,"close":745,"change":600,"percent_change":409,"volume":1423,"transactions":9,"vwap":745},"2025-11-03",166000,{"date":1425,"open":612,"high":741,"low":231,"close":693,"change":110,"percent_change":1426,"volume":1427,"transactions":9,"vwap":693},"2025-10-31",-0.65,99900,{"date":1429,"open":745,"high":721,"low":612,"close":741,"change":208,"percent_change":1430,"volume":1431,"transactions":9,"vwap":741},"2025-10-30",-2.52,123000,{"date":1433,"open":693,"high":721,"low":1434,"close":239,"change":72,"percent_change":1435,"volume":1436,"transactions":9,"vwap":239},"2025-10-29",1.513,3.25,197600,{"date":1438,"open":260,"high":250,"low":703,"close":693,"change":335,"percent_change":1439,"volume":1440,"transactions":9,"vwap":693},"2025-10-28",-9.41,254300,{"date":1442,"open":268,"high":761,"low":904,"close":270,"change":361,"percent_change":888,"volume":1443,"transactions":9,"vwap":270},"2025-10-27",410200,{"date":1445,"open":278,"high":287,"low":848,"close":268,"change":573,"percent_change":573,"volume":1446,"transactions":9,"vwap":268},"2025-10-24",443600,{"date":1448,"open":259,"high":334,"low":695,"close":268,"change":1139,"percent_change":1449,"volume":1450,"transactions":9,"vwap":268},"2025-10-23",8.7,659700,{"date":1452,"open":721,"high":862,"low":722,"close":721,"change":553,"percent_change":1453,"volume":1454,"transactions":9,"vwap":721},"2025-10-22",-1.83,217900,{"date":1456,"open":1457,"high":768,"low":240,"close":862,"change":110,"percent_change":1458,"volume":1459,"transactions":9,"vwap":862},"2025-10-21",1.73,-0.61,453200,{"date":1461,"open":741,"high":1462,"low":701,"close":259,"change":1185,"percent_change":1331,"volume":1463,"transactions":9,"vwap":259},"2025-10-20",1.665,412700,{"date":1465,"open":695,"high":695,"low":608,"close":608,"change":1082,"percent_change":1335,"volume":1466,"transactions":9,"vwap":608},"2025-10-17",353900,{"date":1468,"open":260,"high":848,"low":723,"close":259,"change":110,"percent_change":896,"volume":1469,"transactions":9,"vwap":259},"2025-10-16",498800,{"date":1471,"open":1457,"high":768,"low":260,"close":260,"change":208,"percent_change":261,"volume":1472,"transactions":9,"vwap":260},"2025-10-15",446000,{"date":1474,"open":768,"high":277,"low":694,"close":270,"change":1082,"percent_change":1103,"volume":1475,"transactions":9,"vwap":270},"2025-10-14",525600,{"date":1477,"open":270,"high":287,"low":741,"close":317,"change":830,"percent_change":1478,"volume":1479,"transactions":9,"vwap":317},"2025-10-13",12.8,750900,{"date":1481,"open":318,"high":318,"low":721,"close":862,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":862},"2025-10-10",-0.3,-15.46,835800,{"date":1486,"open":352,"high":352,"low":803,"close":318,"change":553,"percent_change":1487,"volume":1488,"transactions":9,"vwap":318},"2025-10-09",-1.52,385000,{"date":1490,"open":932,"high":446,"low":932,"close":332,"change":1139,"percent_change":1491,"volume":1492,"transactions":9,"vwap":332},"2025-10-08",7.65,488700,{"date":1494,"open":1044,"high":508,"low":325,"close":932,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":932},"2025-10-07",-0.28,-13.27,772100,{"date":1499,"open":666,"high":649,"low":443,"close":319,"change":385,"percent_change":1500,"volume":1501,"transactions":9,"vwap":319},"2025-10-06",-3.21,494500,{"date":1503,"open":460,"high":992,"low":460,"close":979,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":979},"2025-10-03",0.27,14.14,1073500,{"date":1508,"open":278,"high":288,"low":268,"close":288,"change":369,"percent_change":704,"volume":1509,"transactions":9,"vwap":288},"2025-10-02",888900,{"date":1511,"open":909,"high":297,"low":1512,"close":325,"change":280,"percent_change":1513,"volume":1514,"transactions":9,"vwap":325},"2025-10-01",1.745,-1.09,286200,{"date":1516,"open":1457,"high":932,"low":848,"close":932,"change":216,"percent_change":1517,"volume":1518,"transactions":9,"vwap":932},"2025-09-30",4.57,214300,{"date":1520,"open":298,"high":1521,"low":258,"close":268,"change":1203,"percent_change":1522,"volume":1523,"transactions":9,"vwap":268},"2025-09-29",1.898,-6.42,437800,{"date":1525,"open":289,"high":298,"low":260,"close":509,"change":216,"percent_change":1526,"volume":1527,"transactions":9,"vwap":509},"2025-09-26",4.47,700500,{"date":1529,"open":703,"high":334,"low":612,"close":277,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":277},"2025-09-25",0.24,15.48,1677600,{"date":1534,"open":188,"high":745,"low":1195,"close":741,"change":1127,"percent_change":1535,"volume":1536,"transactions":9,"vwap":741},"2025-09-24",23.02,1566500,{"date":1538,"open":1260,"high":206,"low":1071,"close":1266,"change":110,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1266},"2025-09-23",-0.79,599800,{"date":1542,"open":15,"high":188,"low":116,"close":1195,"change":105,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1195},"2025-09-22",4.96,739000,{"date":1546,"open":1547,"high":1175,"low":1227,"close":1202,"change":652,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1202},"2025-09-19",1.23,11.01,3702100,{"date":1551,"open":1552,"high":1232,"low":468,"close":1232,"change":53,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1232},"2025-09-18",1.04,3.81,187200,{"date":1556,"open":1557,"high":116,"low":1405,"close":1405,"change":553,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1405},"2025-09-17",1.1,-2.78,415600,{"date":1561,"open":1552,"high":1557,"low":1552,"close":1233,"change":600,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1233},"2025-09-16",2.86,185100,{"date":1565,"open":1566,"high":1238,"low":87,"close":1405,"change":110,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1405},"2025-09-15",1.06,-0.94,186100,{"date":1570,"open":1227,"high":1227,"low":100,"close":1566,"change":1203,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1566},"2025-09-12",-10.17,411400,{"date":1574,"open":1227,"high":1195,"low":1227,"close":1227,"change":417,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1227},"2025-09-11",0.85,361700,{"date":1578,"open":1557,"high":1330,"low":1557,"close":1196,"change":216,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1196},"2025-09-10",7.34,281300,{"date":1582,"open":1557,"high":116,"low":1566,"close":1232,"change":280,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1232},"2025-09-09",-1.8,285100,{"date":1586,"open":15,"high":1587,"low":1588,"close":1238,"change":756,"percent_change":1204,"volume":1589,"transactions":9,"vwap":1238},"2025-09-08",1.225,1.095,351300,{"date":1591,"open":1405,"high":1592,"low":1593,"close":15,"change":1139,"percent_change":1594,"volume":1595,"transactions":9,"vwap":15},"2025-09-05",1.255,1.011,12.96,827800,{"date":1597,"open":100,"high":1233,"low":1598,"close":1233,"change":105,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1233},"2025-09-04",0.99000001,5.88,237800,{"date":1602,"open":175,"high":1405,"low":1603,"close":87,"change":110,"percent_change":1604,"volume":1605,"transactions":9,"vwap":87},"2025-09-03",0.95999998,-0.97,300800,{"date":1607,"open":116,"high":1608,"low":1609,"close":468,"change":1610,"percent_change":1611,"volume":850,"transactions":9,"vwap":468},"2025-09-02",1.14,1.015,-0.14,-11.97,{"date":1613,"open":1608,"high":1614,"low":1557,"close":1196,"change":600,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1196},"2025-08-29",1.179,2.63,526600,{"date":1618,"open":1547,"high":1260,"low":116,"close":1608,"change":251,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1608},"2025-08-28",-5,560000,{"date":1622,"open":116,"high":1260,"low":1623,"close":1330,"change":369,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1330},"2025-08-27",1.122,9.09,948200,{"date":1627,"open":1557,"high":1190,"low":1405,"close":1557,"change":573,"percent_change":573,"volume":1628,"transactions":9,"vwap":1557},"2025-08-26",781600,{"date":1630,"open":1631,"high":1631,"low":1557,"close":1557,"change":385,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1557},"2025-08-25",1.218,-5.98,935300,{"date":1635,"open":1405,"high":1261,"low":468,"close":1196,"change":1139,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1196},"2025-08-22",13.59,2878200,{"date":1639,"open":1640,"high":1405,"low":1641,"close":468,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":468},"2025-08-21",0.86000001,0.85000002,0.198,23.8,2860700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-08-20",0.89999998,0.92500001,0.796,0.83200002,-0.058,-6.52,1105000,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-08-19",0.80000001,0.98299998,0.88999999,-0.081,-8.34,2810900,{"date":1663,"open":1664,"high":1552,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-08-18",0.68199998,0.66000003,0.97100002,0.327,50.78,16245200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-08-15",0.63999999,0.66900003,0.625,0.64399999,-0.011,-1.68,219700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-08-14",0.67000002,0.67500001,0.63200003,0.65499997,-0.006,-0.91,190300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-08-13",0.62,0.69300002,0.61699998,0.66100001,0.046,7.48,606200,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":573,"percent_change":573,"volume":1702,"transactions":9,"vwap":1701},"2025-08-12",0.62699997,0.60100001,0.61500001,221700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1701,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1701},"2025-08-11",0.64999998,0.67199999,0.611,-0.062,-9.16,296400,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1353,"volume":1717,"transactions":9,"vwap":1715},"2025-08-08",0.69999999,0.648,0.67699999,-0.028,327800,{"date":1719,"open":1720,"high":1720,"low":1693,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-08-07",0.72000003,0.70499998,0.004,0.57,595700,{"date":1726,"open":1727,"high":1720,"low":1727,"close":1728,"change":53,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-08-06",0.65600002,0.70099998,6.05,697900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1693,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1693},"2025-08-05",0.574,0.66500002,0.55500001,0.074,12.61,843200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-08-04",0.51700002,0.58999997,0.50999999,0.58700001,0.069,13.32,313700,{"date":1749,"open":1750,"high":1750,"low":1743,"close":1751,"change":361,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-08-01",0.55000001,0.51800001,-8.8,415900,{"date":1755,"open":1756,"high":1742,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-07-31",0.579,0.56,0.56800002,-0.029,-4.86,180000,{"date":1763,"open":1742,"high":1701,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-07-30",0.56999999,0.597,0.017,2.93,574500,{"date":1770,"open":1771,"high":1772,"low":1757,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-07-29",0.61000001,0.62800002,0.57999998,-0.046,-7.35,1246300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":369,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-07-28",0.52999997,0.63599998,0.52899998,0.62599999,19.01,1993900,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-07-25",0.54000002,0.50800002,0.52600002,-0.014,-2.59,221200,{"date":1794,"open":1795,"high":1787,"low":1796,"close":1787,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1787},"2025-07-24",0.51300001,0.50599998,0.034,6.72,645600,{"date":1801,"open":418,"high":1802,"low":1803,"close":1796,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1796},"2025-07-23",0.50700003,0.47999999,0.026,5.42,578300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1803,"change":573,"percent_change":573,"volume":1812,"transactions":9,"vwap":1803},"2025-07-22",0.47499999,0.484,0.44400001,241500,{"date":1814,"open":1802,"high":1787,"low":1815,"close":1803,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1803},"2025-07-21",0.46700001,-0.027,-5.33,855600,{"date":1820,"open":1045,"high":1743,"low":1821,"close":1802,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1802},"2025-07-18",0.465,0.015,3.05,297400,{"date":1826,"open":1045,"high":418,"low":1815,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-07-17",0.49200001,0.025,5.35,397900,{"date":1832,"open":1045,"high":1810,"low":1833,"close":1815,"change":573,"percent_change":573,"volume":1834,"transactions":9,"vwap":1815},"2025-07-16",0.45100001,244000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1815,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1815},"2025-07-15",0.45699999,0.49000001,0.44999999,-0.002,-0.43,461200,{"date":1844,"open":1845,"high":1838,"low":1839,"close":1846,"change":1790,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-07-14",0.48500001,0.46900001,-2.9,279800,{"date":1850,"open":1851,"high":1743,"low":1803,"close":1852,"change":1790,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-11",0.509,0.48300001,-2.82,282200,{"date":1856,"open":1743,"high":1779,"low":1845,"close":1857,"change":1858,"percent_change":896,"volume":1859,"transactions":9,"vwap":1857},"2025-07-10",0.49700001,-0.003,339600,{"date":1861,"open":1862,"high":1743,"low":1862,"close":418,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":418},"2025-07-09",0.45300001,0.041,8.93,834100,{"date":1867,"open":1868,"high":1821,"low":1869,"close":1870,"change":1822,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-07-08",0.442,0.44100001,0.45899999,3.38,317900,{"date":1874,"open":1875,"high":1045,"low":1876,"close":1811,"change":1877,"percent_change":475,"volume":1878,"transactions":9,"vwap":1811},"2025-07-07",0.454,0.44,-0.016,422700,{"date":1880,"open":1839,"high":1881,"low":1882,"close":1883,"change":1822,"percent_change":86,"volume":1884,"transactions":9,"vwap":1883},"2025-07-03",0.46799999,0.44499999,0.46000001,235600,{"date":1886,"open":1887,"high":1839,"low":1888,"close":1882,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1882},"2025-07-02",0.43000001,0.41999999,0.012,2.77,273700,{"date":1893,"open":1888,"high":1894,"low":66,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-07-01",0.458,0.433,0.018,4.34,677900,{"date":1900,"open":1901,"high":1811,"low":66,"close":1902,"change":1903,"percent_change":666,"volume":1904,"transactions":9,"vwap":1902},"2025-06-30",0.42500001,0.41499999,0.009,379900,{"date":1906,"open":1862,"high":1907,"low":25,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-06-27",0.461,0.40599999,-0.047,-10.38,5317400,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1862,"change":1916,"percent_change":1513,"volume":1917,"transactions":9,"vwap":1862},"2025-06-26",0.46200001,0.44299999,-0.005,220400,{"date":1919,"open":1920,"high":1815,"low":1921,"close":1894,"change":1922,"percent_change":136,"volume":1923,"transactions":9,"vwap":1894},"2025-06-25",0.463,0.45199999,0.003,288200,{"date":1925,"open":1926,"high":1927,"low":1839,"close":1928,"change":1916,"percent_change":1513,"volume":1929,"transactions":9,"vwap":1928},"2025-06-24",0.47799999,0.48899999,0.45500001,264800,{"date":1931,"open":1803,"high":418,"low":1882,"close":1883,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1883},"2025-06-23",-0.024,-4.96,434800,{"date":1936,"open":418,"high":1937,"low":1938,"close":1810,"change":1858,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1810},"2025-06-20",0.52499998,0.47299999,-0.62,243200,{"date":1942,"open":1943,"high":418,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-06-18",0.493,0.48100001,0.48699999,-0.008,-1.62,250700,{"date":1950,"open":1937,"high":1750,"low":1803,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-06-17",0.495,-0.037,-6.95,297500,{"date":1956,"open":1787,"high":1957,"low":1958,"close":1959,"change":467,"percent_change":1960,"volume":1214,"transactions":9,"vwap":1959},"2025-06-16",0.55199999,0.50099999,0.53200001,3.91,{"date":1962,"open":1757,"high":1757,"low":1743,"close":1963,"change":1759,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-06-13",0.51200002,-5.36,249800,{"date":1967,"open":1968,"high":1969,"low":1781,"close":1970,"change":1946,"percent_change":578,"volume":1971,"transactions":9,"vwap":1970},"2025-06-12",0.55400002,0.57499999,0.54100001,254900,{"date":1973,"open":1750,"high":1974,"low":1787,"close":1975,"change":1822,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-06-11",0.58600003,0.54900002,2.81,507100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":224,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-10",0.57599998,0.583,0.53100002,0.53399998,-7.77,912400,{"date":1987,"open":1742,"high":1988,"low":1969,"close":1756,"change":573,"percent_change":573,"volume":1989,"transactions":9,"vwap":1756},"2025-06-09",0.63,377600,{"date":1991,"open":1757,"high":1742,"low":1937,"close":1756,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1756},"2025-06-06",0.054,10.29,967000,{"date":1996,"open":1779,"high":1997,"low":1998,"close":1937,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1937},"2025-06-05",0.546,0.51599997,-0.009,-1.69,202300,{"date":2003,"open":2004,"high":1764,"low":1982,"close":1983,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1983},"2025-06-04",0.55800003,-0.021,-3.78,211800,{"date":2009,"open":1764,"high":2010,"low":1983,"close":1735,"change":2011,"percent_change":1345,"volume":2012,"transactions":9,"vwap":1735},"2025-06-03",0.58899999,-0.004,475900,{"date":2014,"open":1945,"high":1757,"low":1045,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-06-02",0.55900002,0.073,15.02,496400,{"date":2020,"open":1852,"high":2021,"low":1920,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-05-30",0.498,0.486,0.019,4.07,369100,{"date":2027,"open":1883,"high":1045,"low":1915,"close":1815,"change":2023,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1815},"2025-05-29",4.24,202000,{"date":2031,"open":1883,"high":1803,"low":2032,"close":2032,"change":573,"percent_change":573,"volume":2033,"transactions":9,"vwap":2032},"2025-05-28",0.44800001,245500,{"date":2035,"open":1920,"high":1045,"low":2036,"close":2032,"change":1877,"percent_change":1148,"volume":2037,"transactions":9,"vwap":2032},"2025-05-27",0.43099999,328800,{"date":2039,"open":1951,"high":1951,"low":2040,"close":2041,"change":309,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-23",0.456,0.46399999,-3.13,368600,{"date":2045,"open":1888,"high":1803,"low":1888,"close":2046,"change":402,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-05-22",0.479,17.11,792300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":280,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-05-21",0.42899999,0.44600001,0.405,0.40900001,-4.66,357600,{"date":2058,"open":1876,"high":2059,"low":2060,"close":2051,"change":1840,"percent_change":980,"volume":2061,"transactions":9,"vwap":2051},"2025-05-20",0.449,0.421,444300,{"date":2063,"open":1887,"high":1894,"low":2064,"close":2036,"change":1685,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2036},"2025-05-19",0.412,-1.37,535500,{"date":2068,"open":2069,"high":1833,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-05-16",0.43599999,0.428,0.43700001,0.001,0.23,328100,{"date":2076,"open":2040,"high":1045,"low":2060,"close":2069,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2069},"2025-05-15",-0.023,-5.01,342900,{"date":2081,"open":1845,"high":2082,"low":2069,"close":1870,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1870},"2025-05-14",0.53500003,-0.022,-4.57,549100,{"date":2087,"open":1876,"high":1944,"low":1876,"close":1944,"change":1694,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1944},"2025-05-13",10.57,537500,{"date":2091,"open":2092,"high":2059,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-12",0.42199999,0.417,0.435,0.013,3.08,450400,{"date":2099,"open":1809,"high":1803,"low":66,"close":2092,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2092},"2025-05-09",-0.038,-8.26,814100,{"date":2104,"open":1857,"high":1857,"low":1869,"close":1883,"change":1932,"percent_change":1933,"volume":2105,"transactions":9,"vwap":1883},"2025-05-08",841400,{"date":2107,"open":418,"high":1743,"low":1907,"close":1810,"change":280,"percent_change":1353,"volume":2108,"transactions":9,"vwap":1810},"2025-05-07",511400,{"date":2110,"open":1982,"high":1982,"low":1958,"close":2111,"change":1774,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-06",0.50400001,-8.36,366000,{"date":2115,"open":1779,"high":1957,"low":1795,"close":1750,"change":1766,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1750},"2025-05-05",3.19,315400,{"date":2119,"open":2120,"high":1787,"low":2121,"close":2122,"change":1766,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-02",0.51999998,0.51099998,0.53299999,3.29,394300,{"date":2126,"open":2127,"high":2128,"low":2111,"close":1998,"change":1932,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1998},"2025-05-01",0.528,0.53899997,-4.44,269500,{"date":2132,"open":2133,"high":1787,"low":1827,"close":1787,"change":600,"percent_change":1599,"volume":2134,"transactions":9,"vwap":1787},"2025-04-30",0.50300002,390200,{"date":2136,"open":2127,"high":1787,"low":1838,"close":1743,"change":280,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1743},"2025-04-29",-3.77,616700,{"date":2140,"open":2120,"high":2141,"low":2121,"close":1779,"change":2142,"percent_change":1270,"volume":2143,"transactions":9,"vwap":1779},"2025-04-28",0.56400001,-0.012,427900,{"date":2145,"open":1937,"high":1699,"low":1937,"close":2146,"change":2147,"percent_change":1369,"volume":2148,"transactions":9,"vwap":2146},"2025-04-25",0.542,-0.059,1490200,{"date":2150,"open":2151,"high":2152,"low":1981,"close":1700,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1700},"2025-04-24",0.60000002,0.63800001,0.021,3.62,362500,{"date":2157,"open":1701,"high":1665,"low":1969,"close":1773,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1773},"2025-04-23",-0.013,-2.19,477800,{"date":182,"open":1773,"high":1765,"low":2162,"close":2163,"change":2095,"percent_change":992,"volume":2164,"transactions":9,"vwap":2163},0.53799999,0.59299999,427700]