[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANIX":3,"homepage-market-summary":28,"stock-historical-ANIX":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ANIX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Anixa Biosciences, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Anixa Biosciences Inc is a biotechnology company developing therapies and vaccines focused on critical unmet needs in oncology. Its operations are organized into reportable segments comprising Cancer Vaccines, CAR-T Therapies, and Other. The Cancer Vaccines segment involves vaccines to treat and prevent breast and ovarian cancer, as well as additional cancer vaccines targeting intractable cancers, including high-incidence malignancies in lung, colon, and prostate. The CAR-T Therapies segment involves the development of liraltagene autoleucel (lira-cel), an ovarian cancer immunotherapy using chimeric endocrine receptor-T cell technology, developed at its subsidiary, Certainty Therapeutics, Inc. The Other segment consists of legacy operations, including limited patent licensing activities.","4","San Jose, CA",{"close":15,"open":16,"high":15,"low":17,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.95,2.83,2.77,0.18,6.5,426180.990014,2200,2.8536,259.375,0.60000002,61587.55094044958,0.9,10830,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":26,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"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":37,"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":37,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":26,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},5.46,2.32,200410,73149788.685069,8.46,"2025-04-22",[181,182,191,200,208,217,225,234,244,253,262,266,275,284,292,300,305,313,321,332,342,352,363,372,383,394,403,414,423,431,440,449,458,467,477,485,493,499,506,516,523,530,536,542,547,553,560,566,573,581,591,600,606,615,622,628,634,638,645,650,654,659,666,671,678,683,688,692,696,702,707,711,715,720,727,732,737,744,750,755,762,768,773,778,782,786,790,794,797,802,806,810,813,816,820,824,828,833,837,841,845,849,853,858,862,866,870,876,880,884,887,891,895,898,903,907,910,913,917,921,925,929,933,937,941,944,948,952,956,958,961,966,970,973,977,981,985,988,992,995,998,1002,1006,1010,1013,1017,1021,1025,1028,1032,1036,1040,1043,1047,1052,1055,1058,1062,1065,1069,1072,1076,1079,1082,1086,1091,1095,1099,1102,1106,1110,1114,1118,1122,1126,1130,1134,1138,1142,1145,1148,1152,1156,1160,1164,1168,1171,1174,1178,1181,1184,1188,1191,1195,1198,1201,1205,1209,1212,1217,1222,1226,1233,1241,1248,1255,1263,1268,1276,1283,1290,1298,1303,1309,1315,1320,1325,1330,1337,1343,1348,1355,1358,1361,1368,1372,1377,1383,1387,1393,1397,1402,1407,1412,1417,1421,1425,1428,1432,1435,1439,1443,1448,1451,1457,1461,1468,1474,1480,1485,1489,1492,1495,1498,1502,1506,1509,1513,1517,1521,1525,1527,1532,1536,1540,1544,1547,1551,1554,1557,1560,1563,1565,1569,1572,1576,1580,1583,1586,1589,1592,1596,1600,1603,1606,1609,1612,1615,1618,1621,1625,1629,1633,1637,1641,1645,1649,1653,1657,1661,1664,1666,1670,1672,1675,1678,1681,1684,1687,1691,1694,1697,1700,1704,1707,1711,1715,1719,1722,1725,1729,1733,1737,1740,1744,1749,1754,1758,1763,1767,1770,1773,1778,1782,1786,1789,1792,1796,1800,1804,1809,1812,1816,1820,1824,1827,1830,1833,1836,1840,1843,1847,1851,1854,1857,1860,1864,1867,1870,1873,1877,1880,1884,1888,1890],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.93,2.735,-0.16,-5.46,290391.420939,2619,2.8119,{"date":192,"open":193,"high":194,"low":195,"close":184,"change":196,"percent_change":195,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.85,2.945,2.81,0.08,430330.413931,2159,2.9006,{"date":201,"open":202,"high":193,"low":203,"close":193,"change":105,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",2.79,2.72,2.15,183245.206878,1078,2.787,{"date":209,"open":210,"high":16,"low":211,"close":202,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",2.78,2.7,0.01,0.36,305829.518744,1626,2.7865,{"date":218,"open":193,"high":219,"low":220,"close":210,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.87,2.69,0,360852.576072,1642,2.7653,{"date":226,"open":227,"high":195,"low":228,"close":210,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",2.74,2.715,0.03,1.09,257675.464309,1551,2.7598,{"date":235,"open":17,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",2.8108,2.62,2.75,-0.04,-1.43,391157.86088,2049,2.6932,{"date":245,"open":246,"high":202,"low":247,"close":202,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.73,2.68,0.09,3.33,434621.074143,2299,2.7192,{"date":254,"open":255,"high":255,"low":256,"close":211,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.82,2.66,-0.07,-2.53,476338.23626,2774,2.7194,{"date":263,"open":210,"high":202,"low":220,"close":17,"change":212,"percent_change":213,"volume":264,"transactions":215,"vwap":265},"2026-09-18",315224.670264,2.7464,{"date":267,"open":256,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",2.76,2.64,0.16,6.15,345817.706641,2005,2.7052,{"date":276,"open":211,"high":203,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",2.56,2.6,-0.09,-3.35,557497.208298,2461,2.6178,{"date":285,"open":286,"high":286,"low":256,"close":220,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",2.8,-0.11,-3.93,353630.853156,2122,2.6982,{"date":293,"open":202,"high":294,"low":268,"close":286,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",2.88,0.04,1.45,376358.670258,2383,2.8112,{"date":301,"open":219,"high":294,"low":203,"close":268,"change":212,"percent_change":213,"volume":302,"transactions":303,"vwap":304},"2026-09-11",389372.529777,2595,2.7974,{"date":306,"open":268,"high":307,"low":256,"close":238,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",2.8085,-0.08,-2.83,400149.475902,2410,2.7307,{"date":314,"open":315,"high":316,"low":202,"close":16,"change":257,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",2.92,2.969,-2.41,478818.918716,2612,2.8729,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",3.1,3.2,2.875,2.9,-0.17,-5.54,442111.626096,2390,2.9613,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":135,"volume":339,"transactions":340,"vwap":341},"2026-09-04",3.03,3.105,3,3.07,0.02,368209.574576,2854,3.0483,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":308,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",3.14,3.2519,2.99,3.05,-2.56,409261.00998,2750,3.069,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",3.28,3.39,3.12,3.13,-0.15,-4.57,332248.855925,2309,3.1955,{"date":364,"open":365,"high":366,"low":367,"close":354,"change":257,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",3.405,3.49,3.23,-2.09,342502.539384,2301,3.2908,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",3.43,3.63,3.31,3.35,-0.13,-3.74,353287.662383,2086,3.373,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",3.6,3.67,3.42,3.48,-0.12,-3.33,215060.159921,1804,3.5073,{"date":395,"open":385,"high":396,"low":397,"close":385,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",3.675,3.52,-0.005,-0.14,337546.890242,1976,3.5984,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",3.64,3.7528,3.47,3.605,-0.055,-1.5,291801.519626,1953,3.6061,{"date":415,"open":405,"high":416,"low":417,"close":418,"change":295,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",3.8724,3.62,3.66,1.1,608405.493548,3276,3.7626,{"date":424,"open":418,"high":425,"low":426,"close":417,"change":279,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",3.73,3.51,-2.43,138806.545252,1058,3.6523,{"date":432,"open":405,"high":433,"low":385,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",3.755,3.71,0.12,3.34,182554.23973,1661,3.6936,{"date":441,"open":442,"high":434,"low":443,"close":444,"change":389,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",3.69,3.55,3.59,-3.23,164027.308391,960,3.6159,{"date":450,"open":366,"high":451,"low":452,"close":434,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",3.81,3.46,0.28,8.16,567353.855027,4661,3.7102,{"date":459,"open":460,"high":461,"low":249,"close":374,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",3.41,3.4937,-0.06,-1.72,116867.567044,1622,3.4175,{"date":468,"open":469,"high":470,"low":471,"close":366,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",3.18,3.5,3.1401,0.31,9.75,315055.893029,2596,3.3904,{"date":478,"open":324,"high":479,"low":323,"close":469,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",3.2306,-0.02,-0.62,107780.544541,1900,3.1707,{"date":486,"open":487,"high":354,"low":324,"close":324,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",3.24,-0.03,-0.93,124849.019735,1487,3.2416,{"date":494,"open":495,"high":436,"low":324,"close":367,"change":212,"percent_change":472,"volume":496,"transactions":497,"vwap":498},"2026-08-12",3.21,145297.141151,1680,3.2403,{"date":500,"open":487,"high":355,"low":501,"close":501,"change":488,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",3.22,-0.92,135582.674405,1460,3.26,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":327,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",3.32,3.4,3.2206,3.25,-4.97,256419.108643,2002,3.2985,{"date":517,"open":374,"high":470,"low":518,"close":387,"change":110,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",3.36,-0.29,153566.954382,2584,3.4208,{"date":524,"open":460,"high":525,"low":518,"close":374,"change":338,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",3.53,0.59,106466.693943,910,3.4218,{"date":531,"open":532,"high":443,"low":86,"close":460,"change":221,"percent_change":221,"volume":533,"transactions":534,"vwap":535},"2026-08-05",3.425,181685.763924,1670,3.4528,{"date":537,"open":387,"high":443,"low":538,"close":460,"change":221,"percent_change":221,"volume":539,"transactions":540,"vwap":541},"2026-08-04",3.38,192216.607746,1913,3.4427,{"date":543,"open":387,"high":443,"low":86,"close":460,"change":110,"percent_change":519,"volume":544,"transactions":545,"vwap":546},"2026-08-03",149712.324391,1571,3.4529,{"date":548,"open":426,"high":549,"low":376,"close":387,"change":399,"percent_change":288,"volume":550,"transactions":551,"vwap":552},"2026-07-31",3.56,174935.946554,1444,3.4142,{"date":554,"open":388,"high":555,"low":509,"close":549,"change":196,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",3.5799,2.3,124531.109612,1045,3.4855,{"date":561,"open":470,"high":549,"low":538,"close":388,"change":239,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-29",-1.14,169626.427615,1582,3.4652,{"date":567,"open":388,"high":568,"low":460,"close":397,"change":105,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-28",3.65,1.73,306471.658603,2676,3.5362,{"date":574,"open":434,"high":575,"low":249,"close":452,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",3.82,-0.24,-6.49,431062.311112,3025,3.5091,{"date":582,"open":583,"high":584,"low":385,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",3.76,3.89,3.7,-0.05,-1.33,338062.075152,3021,3.7495,{"date":592,"open":443,"high":593,"low":407,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-23",3.83,3.75,0.23,6.53,318976.529596,2926,3.6243,{"date":601,"open":405,"high":442,"low":387,"close":397,"change":239,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",-1.12,494789.086119,3688,3.5934,{"date":607,"open":525,"high":608,"low":609,"close":549,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",3.695,3.4005,0.1,2.89,592523.314949,4231,3.5848,{"date":616,"open":452,"high":617,"low":618,"close":452,"change":105,"percent_change":619,"volume":620,"transactions":621,"vwap":565},"2026-07-20",3.58,3.345,1.76,195539.85756,1375,{"date":623,"open":624,"high":443,"low":625,"close":509,"change":196,"percent_change":626,"volume":627,"transactions":9,"vwap":509},"2026-07-17",3.3,3.29,2.41,175500,{"date":629,"open":470,"high":630,"low":376,"close":508,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":508},"2026-07-16",3.61,-0.18,-5.14,258100,{"date":635,"open":487,"high":568,"low":469,"close":470,"change":472,"percent_change":636,"volume":637,"transactions":9,"vwap":470},"2026-07-15",9.72,501000,{"date":639,"open":640,"high":367,"low":336,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-14",3.04,3.19,0.13,4.25,186000,{"date":646,"open":337,"high":344,"low":647,"close":648,"change":221,"percent_change":221,"volume":649,"transactions":9,"vwap":648},"2026-07-13",2.98,3.06,167700,{"date":651,"open":501,"high":367,"low":652,"close":648,"change":186,"percent_change":512,"volume":653,"transactions":9,"vwap":648},"2026-07-10",2.96,192500,{"date":655,"open":323,"high":354,"low":323,"close":501,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":501},"2026-07-09",0.11,3.54,100700,{"date":660,"open":652,"high":661,"low":315,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-08",3.16,3.11,0.15,5.07,184700,{"date":667,"open":334,"high":668,"low":219,"close":652,"change":279,"percent_change":669,"volume":670,"transactions":9,"vwap":652},"2026-07-07",3.08,-2.95,189700,{"date":672,"open":673,"high":505,"low":674,"close":347,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":347},"2026-07-06",3.15,3.02,-0.22,-6.73,273900,{"date":679,"open":324,"high":388,"low":673,"close":680,"change":642,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-02",3.27,4.14,595400,{"date":684,"open":268,"high":495,"low":227,"close":344,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":344},"2026-07-01",0.34,12.14,402300,{"date":689,"open":690,"high":326,"low":246,"close":286,"change":586,"percent_change":691,"volume":633,"transactions":9,"vwap":286},"2026-06-30",2.84,-1.75,{"date":693,"open":286,"high":193,"low":694,"close":193,"change":105,"percent_change":204,"volume":695,"transactions":9,"vwap":193},"2026-06-29",2.59,429200,{"date":697,"open":278,"high":202,"low":698,"close":202,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":202},"2026-06-26",2.36,0.17,6.49,1041900,{"date":703,"open":286,"high":16,"low":704,"close":237,"change":389,"percent_change":705,"volume":706,"transactions":9,"vwap":237},"2026-06-25",2.58,-4.38,296900,{"date":708,"open":210,"high":690,"low":247,"close":227,"change":480,"percent_change":709,"volume":710,"transactions":9,"vwap":227},"2026-06-24",-0.72,190100,{"date":712,"open":227,"high":219,"low":211,"close":268,"change":110,"percent_change":713,"volume":714,"transactions":9,"vwap":268},"2026-06-23",-0.36,126500,{"date":716,"open":717,"high":717,"low":238,"close":17,"change":399,"percent_change":718,"volume":719,"transactions":9,"vwap":17},"2026-06-22",2.97,-4.81,285100,{"date":721,"open":268,"high":722,"low":704,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-18",2.94,2.91,0.22,8.18,600800,{"date":728,"open":729,"high":202,"low":730,"close":220,"change":196,"percent_change":337,"volume":731,"transactions":9,"vwap":220},"2026-06-17",2.65,2.53,245100,{"date":733,"open":704,"high":729,"low":730,"close":734,"change":642,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-16",2.61,5.24,237900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":212,"percent_change":125,"volume":743,"transactions":9,"vwap":742},"2026-06-15",2.57,2.67,2.47,2.48,172200,{"date":745,"open":746,"high":747,"low":626,"close":741,"change":110,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-06-12",2.49,2.55,-0.4,145800,{"date":751,"open":752,"high":747,"low":175,"close":742,"change":642,"percent_change":753,"volume":754,"transactions":9,"vwap":742},"2026-06-11",2.38,5.53,123900,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":586,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-10",2.4,2.5,2.35,-2.08,113100,{"date":763,"open":764,"high":765,"low":757,"close":757,"change":462,"percent_change":766,"volume":767,"transactions":9,"vwap":757},"2026-06-09",2.46,2.52,-2.44,108200,{"date":769,"open":765,"high":730,"low":770,"close":764,"change":480,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-06-08",2.44,-0.81,122200,{"date":774,"open":237,"high":269,"low":775,"close":742,"change":399,"percent_change":776,"volume":777,"transactions":9,"vwap":742},"2026-06-05",2.45,-5.34,110200,{"date":779,"open":758,"high":247,"low":758,"close":237,"change":610,"percent_change":780,"volume":781,"transactions":9,"vwap":237},"2026-06-04",3.97,92300,{"date":783,"open":277,"high":256,"low":758,"close":765,"change":488,"percent_change":784,"volume":785,"transactions":9,"vwap":765},"2026-06-03",-1.18,89600,{"date":787,"open":211,"high":203,"low":758,"close":747,"change":358,"percent_change":788,"volume":789,"transactions":9,"vwap":747},"2026-06-02",-5.56,248200,{"date":791,"open":792,"high":238,"low":256,"close":211,"change":221,"percent_change":221,"volume":793,"transactions":9,"vwap":211},"2026-06-01",2.71,139500,{"date":795,"open":792,"high":202,"low":256,"close":211,"change":221,"percent_change":221,"volume":796,"transactions":9,"vwap":211},"2026-05-29",93700,{"date":798,"open":729,"high":286,"low":237,"close":211,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":211},"2026-05-28",0.05,1.89,127100,{"date":803,"open":268,"high":17,"low":729,"close":729,"change":308,"percent_change":804,"volume":805,"transactions":9,"vwap":729},"2026-05-27",-2.93,68600,{"date":807,"open":286,"high":286,"low":203,"close":246,"change":462,"percent_change":808,"volume":809,"transactions":9,"vwap":246},"2026-05-26",-2.15,104600,{"date":811,"open":202,"high":255,"low":268,"close":202,"change":295,"percent_change":296,"volume":812,"transactions":9,"vwap":202},"2026-05-22",40500,{"date":814,"open":246,"high":286,"low":740,"close":238,"change":338,"percent_change":36,"volume":815,"transactions":9,"vwap":238},"2026-05-21",80600,{"date":817,"open":740,"high":202,"low":729,"close":246,"change":105,"percent_change":818,"volume":819,"transactions":9,"vwap":246},"2026-05-20",2.25,115200,{"date":821,"open":203,"high":238,"low":734,"close":740,"change":279,"percent_change":822,"volume":823,"transactions":9,"vwap":740},"2026-05-19",-3.26,101800,{"date":825,"open":195,"high":690,"low":203,"close":268,"change":462,"percent_change":826,"volume":827,"transactions":9,"vwap":268},"2026-05-18",-2.13,118300,{"date":829,"open":690,"high":830,"low":238,"close":255,"change":257,"percent_change":831,"volume":832,"transactions":9,"vwap":255},"2026-05-15",2.86,-2.42,110400,{"date":834,"open":15,"high":15,"low":286,"close":611,"change":110,"percent_change":835,"volume":836,"transactions":9,"vwap":611},"2026-05-14",-0.34,101200,{"date":838,"open":15,"high":15,"low":219,"close":326,"change":586,"percent_change":839,"volume":840,"transactions":9,"vwap":326},"2026-05-13",-1.69,98600,{"date":842,"open":336,"high":336,"low":219,"close":15,"change":308,"percent_change":843,"volume":844,"transactions":9,"vwap":15},"2026-05-12",-2.64,109000,{"date":846,"open":847,"high":334,"low":184,"close":334,"change":229,"percent_change":44,"volume":848,"transactions":9,"vwap":334},"2026-05-11",3.01,125900,{"date":850,"open":717,"high":847,"low":611,"close":336,"change":295,"percent_change":851,"volume":852,"transactions":9,"vwap":336},"2026-05-08",1.35,77100,{"date":854,"open":347,"high":323,"low":722,"close":652,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":652},"2026-05-07",-0.1,-3.27,115600,{"date":859,"open":847,"high":79,"low":193,"close":648,"change":105,"percent_change":860,"volume":861,"transactions":9,"vwap":648},"2026-05-06",2,101300,{"date":863,"open":79,"high":79,"low":723,"close":336,"change":462,"percent_change":864,"volume":865,"transactions":9,"vwap":336},"2026-05-05",-1.96,135200,{"date":867,"open":344,"high":469,"low":346,"close":648,"change":308,"percent_change":868,"volume":869,"transactions":9,"vwap":648},"2026-05-04",-2.55,119400,{"date":871,"open":346,"high":872,"low":652,"close":344,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":344},"2026-05-01",3.17,0.14,4.67,159700,{"date":877,"open":722,"high":347,"low":611,"close":336,"change":435,"percent_change":878,"volume":879,"transactions":9,"vwap":336},"2026-04-30",4.17,128800,{"date":881,"open":674,"high":674,"low":830,"close":294,"change":378,"percent_change":882,"volume":883,"transactions":9,"vwap":294},"2026-04-29",-4.32,106700,{"date":885,"open":717,"high":668,"low":294,"close":847,"change":295,"percent_change":851,"volume":886,"transactions":9,"vwap":847},"2026-04-28",147800,{"date":888,"open":648,"high":344,"low":611,"close":717,"change":308,"percent_change":889,"volume":890,"transactions":9,"vwap":717},"2026-04-27",-2.62,122800,{"date":892,"open":668,"high":323,"low":15,"close":347,"change":212,"percent_change":893,"volume":894,"transactions":9,"vwap":347},"2026-04-24",0.33,62400,{"date":896,"open":356,"high":357,"low":674,"close":640,"change":855,"percent_change":897,"volume":772,"transactions":9,"vwap":640},"2026-04-23",-3.18,{"date":899,"open":722,"high":872,"low":723,"close":344,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":344},"2026-04-22",0.26,9.03,244000,{"date":904,"open":722,"high":847,"low":294,"close":294,"change":389,"percent_change":905,"volume":906,"transactions":9,"vwap":294},"2026-04-21",-4,120100,{"date":908,"open":723,"high":336,"low":830,"close":336,"change":248,"percent_change":79,"volume":909,"transactions":9,"vwap":336},"2026-04-20",132900,{"date":911,"open":611,"high":315,"low":17,"close":723,"change":196,"percent_change":16,"volume":912,"transactions":9,"vwap":723},"2026-04-17",91300,{"date":914,"open":611,"high":326,"low":202,"close":16,"change":855,"percent_change":915,"volume":916,"transactions":9,"vwap":16},"2026-04-16",-3.41,82200,{"date":918,"open":830,"high":184,"low":202,"close":184,"change":799,"percent_change":919,"volume":920,"transactions":9,"vwap":184},"2026-04-15",1.74,93100,{"date":922,"open":611,"high":611,"low":202,"close":294,"change":229,"percent_change":923,"volume":924,"transactions":9,"vwap":294},"2026-04-14",1.05,114000,{"date":926,"open":220,"high":193,"low":220,"close":193,"change":270,"percent_change":927,"volume":928,"transactions":9,"vwap":193},"2026-04-13",5.95,123200,{"date":930,"open":203,"high":210,"low":729,"close":220,"change":586,"percent_change":931,"volume":932,"transactions":9,"vwap":220},"2026-04-10",-1.82,171100,{"date":934,"open":792,"high":17,"low":237,"close":227,"change":212,"percent_change":935,"volume":936,"transactions":9,"vwap":227},"2026-04-09",0.37,65300,{"date":938,"open":202,"high":195,"low":269,"close":246,"change":295,"percent_change":939,"volume":940,"transactions":9,"vwap":246},"2026-04-08",1.49,130900,{"date":942,"open":729,"high":220,"low":277,"close":220,"change":610,"percent_change":943,"volume":883,"transactions":9,"vwap":220},"2026-04-07",3.86,{"date":945,"open":747,"high":269,"low":747,"close":694,"change":295,"percent_change":946,"volume":947,"transactions":9,"vwap":694},"2026-04-06",1.57,76200,{"date":949,"open":220,"high":268,"low":747,"close":747,"change":327,"percent_change":950,"volume":951,"transactions":9,"vwap":747},"2026-04-02",-6.25,70000,{"date":953,"open":278,"high":255,"low":278,"close":203,"change":873,"percent_change":954,"volume":955,"transactions":9,"vwap":203},"2026-04-01",5.43,134500,{"date":957,"open":746,"high":256,"low":746,"close":704,"change":196,"percent_change":324,"volume":955,"transactions":9,"vwap":704},"2026-03-31",{"date":959,"open":747,"high":704,"low":770,"close":758,"change":586,"percent_change":864,"volume":960,"transactions":9,"vwap":758},"2026-03-30",117300,{"date":962,"open":963,"high":16,"low":758,"close":747,"change":308,"percent_change":964,"volume":965,"transactions":9,"vwap":747},"2026-03-27",2.63,-3.04,110100,{"date":967,"open":203,"high":210,"low":694,"close":963,"change":257,"percent_change":968,"volume":969,"transactions":9,"vwap":963},"2026-03-26",-2.59,100300,{"date":971,"open":269,"high":16,"low":277,"close":211,"change":656,"percent_change":643,"volume":972,"transactions":9,"vwap":211},"2026-03-25",131600,{"date":974,"open":278,"high":256,"low":775,"close":694,"change":480,"percent_change":975,"volume":976,"transactions":9,"vwap":694},"2026-03-24",-0.77,179300,{"date":978,"open":203,"high":690,"low":765,"close":734,"change":239,"percent_change":979,"volume":980,"transactions":9,"vwap":734},"2026-03-23",-1.51,116000,{"date":982,"open":238,"high":611,"low":963,"close":729,"change":389,"percent_change":983,"volume":984,"transactions":9,"vwap":729},"2026-03-20",-4.33,107600,{"date":986,"open":238,"high":202,"low":247,"close":17,"change":221,"percent_change":221,"volume":987,"transactions":9,"vwap":17},"2026-03-19",82400,{"date":989,"open":326,"high":326,"low":238,"close":17,"change":389,"percent_change":990,"volume":991,"transactions":9,"vwap":17},"2026-03-18",-4.15,95100,{"date":993,"open":219,"high":722,"low":690,"close":611,"change":799,"percent_change":619,"volume":994,"transactions":9,"vwap":611},"2026-03-17",32900,{"date":996,"open":690,"high":315,"low":268,"close":690,"change":212,"percent_change":150,"volume":997,"transactions":9,"vwap":690},"2026-03-16",76600,{"date":999,"open":326,"high":184,"low":195,"close":16,"change":488,"percent_change":1000,"volume":1001,"transactions":9,"vwap":16},"2026-03-13",-1.05,67900,{"date":1003,"open":326,"high":334,"low":16,"close":830,"change":308,"percent_change":1004,"volume":1005,"transactions":9,"vwap":830},"2026-03-12",-2.72,54500,{"date":1007,"open":647,"high":847,"low":193,"close":722,"change":239,"percent_change":1008,"volume":1009,"transactions":9,"vwap":722},"2026-03-11",-1.34,47700,{"date":1011,"open":847,"high":334,"low":193,"close":647,"change":221,"percent_change":221,"volume":1012,"transactions":9,"vwap":647},"2026-03-10",87800,{"date":1014,"open":294,"high":347,"low":16,"close":647,"change":642,"percent_change":1015,"volume":1016,"transactions":9,"vwap":647},"2026-03-09",4.56,128700,{"date":1018,"open":184,"high":647,"low":286,"close":193,"change":239,"percent_change":1019,"volume":1020,"transactions":9,"vwap":193},"2026-03-06",-1.38,88000,{"date":1022,"open":326,"high":647,"low":286,"close":611,"change":480,"percent_change":1023,"volume":1024,"transactions":9,"vwap":611},"2026-03-05",-0.69,103000,{"date":1026,"open":193,"high":717,"low":193,"close":723,"change":196,"percent_change":16,"volume":1027,"transactions":9,"vwap":723},"2026-03-04",145200,{"date":1029,"open":723,"high":717,"low":210,"close":16,"change":378,"percent_change":1030,"volume":1031,"transactions":9,"vwap":16},"2026-03-03",-4.39,157800,{"date":1033,"open":294,"high":674,"low":219,"close":652,"change":480,"percent_change":1034,"volume":1035,"transactions":9,"vwap":652},"2026-03-02",-0.67,124200,{"date":1037,"open":674,"high":674,"low":326,"close":647,"change":462,"percent_change":1038,"volume":1039,"transactions":9,"vwap":647},"2026-02-27",-1.97,95400,{"date":1041,"open":336,"high":640,"low":722,"close":640,"change":338,"percent_change":135,"volume":1042,"transactions":9,"vwap":640},"2026-02-26",48500,{"date":1044,"open":674,"high":347,"low":722,"close":674,"change":338,"percent_change":1045,"volume":1046,"transactions":9,"vwap":674},"2026-02-25",0.67,83400,{"date":1048,"open":722,"high":674,"low":611,"close":336,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":336},"2026-02-24",0.07,2.39,154900,{"date":1053,"open":830,"high":336,"low":193,"close":184,"change":799,"percent_change":919,"volume":1054,"transactions":9,"vwap":184},"2026-02-23",81500,{"date":1056,"open":294,"high":336,"low":690,"close":294,"change":239,"percent_change":1057,"volume":991,"transactions":9,"vwap":294},"2026-02-20",-1.37,{"date":1059,"open":294,"high":184,"low":16,"close":315,"change":338,"percent_change":1060,"volume":1061,"transactions":9,"vwap":315},"2026-02-19",0.69,53600,{"date":1063,"open":219,"high":717,"low":16,"close":326,"change":338,"percent_change":1060,"volume":1064,"transactions":9,"vwap":326},"2026-02-18",68000,{"date":1066,"open":286,"high":294,"low":227,"close":294,"change":105,"percent_change":1067,"volume":1068,"transactions":9,"vwap":294},"2026-02-17",2.13,112300,{"date":1070,"open":255,"high":723,"low":268,"close":255,"change":212,"percent_change":213,"volume":1071,"transactions":9,"vwap":255},"2026-02-13",133100,{"date":1073,"open":830,"high":647,"low":227,"close":195,"change":488,"percent_change":1074,"volume":1075,"transactions":9,"vwap":195},"2026-02-12",-1.06,112400,{"date":1077,"open":647,"high":334,"low":202,"close":690,"change":378,"percent_change":705,"volume":1078,"transactions":9,"vwap":690},"2026-02-11",189300,{"date":1080,"open":336,"high":640,"low":286,"close":717,"change":110,"percent_change":835,"volume":1081,"transactions":9,"vwap":717},"2026-02-10",239200,{"date":1083,"open":346,"high":346,"low":220,"close":647,"change":338,"percent_change":1084,"volume":1085,"transactions":9,"vwap":647},"2026-02-09",0.68,426300,{"date":1087,"open":286,"high":336,"low":17,"close":652,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":652},"2026-02-06",0.21,7.64,132500,{"date":1092,"open":294,"high":346,"low":238,"close":238,"change":327,"percent_change":1093,"volume":1094,"transactions":9,"vwap":238},"2026-02-05",-5.82,149700,{"date":1096,"open":648,"high":79,"low":255,"close":315,"change":389,"percent_change":1097,"volume":1098,"transactions":9,"vwap":315},"2026-02-04",-3.95,275700,{"date":1100,"open":15,"high":668,"low":15,"close":640,"change":610,"percent_change":509,"volume":1101,"transactions":9,"vwap":640},"2026-02-03",139600,{"date":1103,"open":334,"high":347,"low":326,"close":722,"change":855,"percent_change":1104,"volume":1105,"transactions":9,"vwap":722},"2026-02-02",-3.29,225200,{"date":1107,"open":337,"high":357,"low":647,"close":640,"change":462,"percent_change":1108,"volume":1109,"transactions":9,"vwap":640},"2026-01-30",-1.94,175200,{"date":1111,"open":356,"high":344,"low":346,"close":323,"change":1049,"percent_change":1112,"volume":1113,"transactions":9,"vwap":323},"2026-01-29",2.31,267200,{"date":1115,"open":668,"high":79,"low":336,"close":334,"change":586,"percent_change":1116,"volume":1117,"transactions":9,"vwap":334},"2026-01-28",-1.62,180800,{"date":1119,"open":79,"high":344,"low":15,"close":668,"change":110,"percent_change":1120,"volume":1121,"transactions":9,"vwap":668},"2026-01-27",-0.32,319800,{"date":1123,"open":501,"high":487,"low":347,"close":79,"change":327,"percent_change":1124,"volume":1125,"transactions":9,"vwap":79},"2026-01-26",-5.21,253600,{"date":1127,"open":377,"high":377,"low":324,"close":505,"change":239,"percent_change":1128,"volume":1129,"transactions":9,"vwap":505},"2026-01-23",-1.21,153900,{"date":1131,"open":641,"high":377,"low":872,"close":624,"change":642,"percent_change":1132,"volume":1133,"transactions":9,"vwap":624},"2026-01-22",4.1,205200,{"date":1135,"open":356,"high":469,"low":79,"close":872,"change":105,"percent_change":1136,"volume":1137,"transactions":9,"vwap":872},"2026-01-21",1.93,129800,{"date":1139,"open":357,"high":661,"low":648,"close":662,"change":308,"percent_change":1140,"volume":1141,"transactions":9,"vwap":662},"2026-01-20",-2.51,225500,{"date":1143,"open":501,"high":354,"low":872,"close":641,"change":488,"percent_change":489,"volume":1144,"transactions":9,"vwap":641},"2026-01-16",202100,{"date":1146,"open":249,"high":518,"low":495,"close":501,"change":279,"percent_change":1004,"volume":1147,"transactions":9,"vwap":501},"2026-01-15",247700,{"date":1149,"open":487,"high":249,"low":469,"close":376,"change":229,"percent_change":1150,"volume":1151,"transactions":9,"vwap":376},"2026-01-14",0.91,151700,{"date":1153,"open":324,"high":355,"low":337,"close":354,"change":435,"percent_change":1154,"volume":1155,"transactions":9,"vwap":354},"2026-01-13",3.8,391500,{"date":1157,"open":377,"high":355,"low":323,"close":661,"change":675,"percent_change":1158,"volume":1159,"transactions":9,"vwap":661},"2026-01-12",-6.51,433300,{"date":1161,"open":549,"high":617,"low":508,"close":538,"change":239,"percent_change":1162,"volume":1163,"transactions":9,"vwap":538},"2026-01-09",-1.17,451500,{"date":1165,"open":86,"high":387,"low":487,"close":387,"change":873,"percent_change":1166,"volume":1167,"transactions":9,"vwap":387},"2026-01-08",4.27,354100,{"date":1169,"open":501,"high":508,"low":324,"close":354,"change":610,"percent_change":344,"volume":1170,"transactions":9,"vwap":354},"2026-01-07",181300,{"date":1172,"open":673,"high":511,"low":662,"close":469,"change":221,"percent_change":221,"volume":1173,"transactions":9,"vwap":469},"2026-01-06",175300,{"date":1175,"open":367,"high":511,"low":323,"close":469,"change":338,"percent_change":1176,"volume":1177,"transactions":9,"vwap":469},"2026-01-05",0.63,125200,{"date":1179,"open":661,"high":501,"low":79,"close":661,"change":295,"percent_change":1180,"volume":947,"transactions":9,"vwap":661},"2026-01-02",1.28,{"date":1182,"open":662,"high":487,"low":648,"close":356,"change":221,"percent_change":221,"volume":1183,"transactions":9,"vwap":356},"2025-12-31",184900,{"date":1185,"open":641,"high":501,"low":323,"close":356,"change":462,"percent_change":1186,"volume":1187,"transactions":9,"vwap":356},"2025-12-30",-1.89,142400,{"date":1189,"open":469,"high":495,"low":356,"close":469,"change":480,"percent_change":481,"volume":1190,"transactions":9,"vwap":469},"2025-12-29",213100,{"date":1192,"open":460,"high":460,"low":469,"close":324,"change":675,"percent_change":1193,"volume":1194,"transactions":9,"vwap":324},"2025-12-26",-6.43,225900,{"date":1196,"open":376,"high":387,"low":505,"close":387,"change":435,"percent_change":405,"volume":1197,"transactions":9,"vwap":387},"2025-12-24",74900,{"date":1199,"open":377,"high":509,"low":367,"close":624,"change":257,"percent_change":760,"volume":1200,"transactions":9,"vwap":624},"2025-12-23",226100,{"date":1202,"open":376,"high":387,"low":354,"close":86,"change":1049,"percent_change":1203,"volume":1204,"transactions":9,"vwap":86},"2025-12-22",2.12,132600,{"date":1206,"open":367,"high":249,"low":469,"close":624,"change":105,"percent_change":1207,"volume":1208,"transactions":9,"vwap":624},"2025-12-19",1.85,408500,{"date":1210,"open":376,"high":460,"low":324,"close":487,"change":488,"percent_change":502,"volume":1211,"transactions":9,"vwap":487},"2025-12-18",354600,{"date":1213,"open":385,"high":417,"low":495,"close":680,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":680},"2025-12-17",-0.3,-8.4,645700,{"date":1218,"open":624,"high":405,"low":511,"close":1219,"change":472,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-12-16",3.57,9.51,634300,{"date":1223,"open":444,"high":385,"low":511,"close":505,"change":1120,"percent_change":1224,"volume":1225,"transactions":9,"vwap":505},"2025-12-15",-8.94,759500,{"date":1227,"open":1228,"high":1229,"low":397,"close":617,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":617},"2025-12-12",5,5.1,-1.22,-25.42,2157300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1193,"volume":1240,"transactions":9,"vwap":1238},"2025-12-11",5.16,5.2,4.55,4.8,-0.33,2347000,{"date":1242,"open":1229,"high":1243,"low":1244,"close":1245,"change":1049,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2025-12-10",5.21,4.92,5.13,1.38,445300,{"date":1249,"open":1250,"high":174,"low":1251,"close":1252,"change":186,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-12-09",5.33,4.9,5.06,-3.07,465300,{"date":1256,"open":1244,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2025-12-08",5.23,4.88,5.22,0.43,8.98,602900,{"date":1264,"open":1265,"high":1251,"low":874,"close":1266,"change":799,"percent_change":923,"volume":1267,"transactions":9,"vwap":1266},"2025-12-05",4.76,4.79,183600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":287,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2025-12-04",4.82,4.85,4.64,4.74,-2.27,202500,{"date":1277,"open":874,"high":1278,"low":1279,"close":1271,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1271},"2025-12-03",4.91,4.46,0.65,15.48,580600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":869,"transactions":9,"vwap":1287},"2025-12-02",4.41,4.54,4.2,-0.2,-4.55,{"date":1291,"open":1286,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-01",4.57,4.39,4.4,-0.19,-4.14,128100,{"date":1299,"open":1300,"high":1300,"low":1237,"close":1301,"change":586,"percent_change":70,"volume":1302,"transactions":9,"vwap":1301},"2025-11-28",4.7,4.59,87600,{"date":1304,"open":1305,"high":1300,"low":1306,"close":1272,"change":140,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1272},"2025-11-26",4.32,4.26,7.41,209900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1305,"change":488,"percent_change":1023,"volume":1314,"transactions":9,"vwap":1305},"2025-11-25",4.35,4.38,4.15,90500,{"date":1316,"open":1317,"high":1318,"low":1306,"close":1311,"change":212,"percent_change":595,"volume":1319,"transactions":9,"vwap":1311},"2025-11-24",4.34,4.45,105200,{"date":1321,"open":1312,"high":1322,"low":643,"close":1317,"change":462,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1317},"2025-11-21",4.49,-1.36,145000,{"date":1326,"open":1285,"high":1301,"low":1327,"close":1294,"change":799,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1294},"2025-11-20",4.33,1.15,233100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1311,"change":120,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1311},"2025-11-19",4.12,4.36,4.09,6.1,153400,{"date":1338,"open":878,"high":1339,"low":1340,"close":1132,"change":855,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1132},"2025-11-18",4.23,4.07,-2.38,159600,{"date":1344,"open":1132,"high":643,"low":1345,"close":1287,"change":248,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1287},"2025-11-17",4.06,2.19,161500,{"date":1349,"open":1306,"high":1318,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-11-14",4.05,4.11,-0.28,-6.38,269700,{"date":1356,"open":1293,"high":1015,"low":1305,"close":1293,"change":221,"percent_change":221,"volume":1357,"transactions":9,"vwap":1293},"2025-11-13",183700,{"date":1359,"open":1286,"high":1292,"low":1333,"close":1293,"change":1360,"percent_change":359,"volume":1200,"transactions":9,"vwap":1293},"2025-11-12",-0.21,{"date":1362,"open":1363,"high":1364,"low":1313,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-11-11",4.19,4.6,0.41,9.79,272600,{"date":1369,"open":1166,"high":1317,"low":1370,"close":1363,"change":221,"percent_change":221,"volume":1371,"transactions":9,"vwap":1363},"2025-11-10",4.18,113200,{"date":1373,"open":1374,"high":1363,"low":1375,"close":1363,"change":642,"percent_change":324,"volume":1376,"transactions":9,"vwap":1363},"2025-11-07",4.03,3.92,112600,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1345,"change":110,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1345},"2025-11-06",4.08,4.01,-0.25,60300,{"date":1384,"open":1350,"high":1379,"low":1385,"close":1340,"change":610,"percent_change":765,"volume":1386,"transactions":9,"vwap":1340},"2025-11-05",3.88,125500,{"date":1388,"open":1389,"high":878,"low":1390,"close":780,"change":327,"percent_change":1391,"volume":1392,"transactions":9,"vwap":780},"2025-11-04",4,3.85,-4.11,190300,{"date":1394,"open":1332,"high":878,"low":593,"close":681,"change":212,"percent_change":1395,"volume":1396,"transactions":9,"vwap":681},"2025-11-03",0.24,254400,{"date":1398,"open":1345,"high":878,"low":1380,"close":1399,"change":1049,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-10-31",4.13,1.72,73300,{"date":1403,"open":1404,"high":643,"low":1389,"close":1345,"change":855,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1345},"2025-10-30",4.16,-2.4,125800,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1404,"change":308,"percent_change":1186,"volume":1411,"transactions":9,"vwap":1404},"2025-10-29",4.28,4.04,103100,{"date":1413,"open":1311,"high":1318,"low":1414,"close":1415,"change":279,"percent_change":760,"volume":1416,"transactions":9,"vwap":1415},"2025-10-28",4.22,4.24,135900,{"date":1418,"open":1313,"high":1333,"low":1380,"close":1327,"change":1419,"percent_change":1301,"volume":1420,"transactions":9,"vwap":1327},"2025-10-27",0.19,193500,{"date":1422,"open":1370,"high":1166,"low":1345,"close":681,"change":239,"percent_change":1423,"volume":1424,"transactions":9,"vwap":681},"2025-10-24",-0.96,138100,{"date":1426,"open":1340,"high":1339,"low":1340,"close":1370,"change":873,"percent_change":407,"volume":1427,"transactions":9,"vwap":1370},"2025-10-23",110600,{"date":1429,"open":1370,"high":1414,"low":1430,"close":1410,"change":399,"percent_change":280,"volume":1431,"transactions":9,"vwap":1410},"2025-10-22",3.95,210500,{"date":1433,"open":1434,"high":1434,"low":1132,"close":1370,"change":287,"percent_change":348,"volume":1068,"transactions":9,"vwap":1370},"2025-10-21",4.29,{"date":1436,"open":643,"high":1293,"low":1350,"close":1434,"change":1419,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1434},"2025-10-20",4.63,262800,{"date":1440,"open":1317,"high":1311,"low":1334,"close":1132,"change":1214,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1132},"2025-10-17",-6.82,204600,{"date":1444,"open":1445,"high":874,"low":1327,"close":1294,"change":257,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1294},"2025-10-16",4.47,-1.57,231700,{"date":1449,"open":1327,"high":1286,"low":1166,"close":1445,"change":873,"percent_change":367,"volume":1450,"transactions":9,"vwap":1445},"2025-10-15",177100,{"date":1452,"open":1453,"high":1322,"low":1454,"close":1327,"change":1295,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1327},"2025-10-14",4.48,4.21,-4.2,289600,{"date":1458,"open":1293,"high":1300,"low":1293,"close":1459,"change":1419,"percent_change":1293,"volume":1460,"transactions":9,"vwap":1459},"2025-10-13",4.52,285900,{"date":1462,"open":1463,"high":1464,"low":1389,"close":1327,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1327},"2025-10-10",4.94,4.98,-0.59,-11.99,788500,{"date":1469,"open":1294,"high":1464,"low":1470,"close":1244,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1244},"2025-10-09",4.3,0.48,10.81,739000,{"date":1475,"open":1132,"high":1476,"low":1379,"close":1477,"change":893,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-08",4.5,4.44,8.03,709500,{"date":1481,"open":509,"high":1287,"low":377,"close":1351,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1351},"2025-10-07",0.86,26.46,1111100,{"date":1486,"open":354,"high":354,"low":495,"close":511,"change":480,"percent_change":1487,"volume":1488,"transactions":9,"vwap":511},"2025-10-06",-0.61,52600,{"date":1490,"open":354,"high":508,"low":487,"close":680,"change":480,"percent_change":1487,"volume":1491,"transactions":9,"vwap":680},"2025-10-03",67400,{"date":1493,"open":509,"high":509,"low":487,"close":625,"change":855,"percent_change":669,"volume":1494,"transactions":9,"vwap":625},"2025-10-02",76100,{"date":1496,"open":625,"high":460,"low":495,"close":355,"change":248,"percent_change":246,"volume":1497,"transactions":9,"vwap":355},"2025-10-01",178300,{"date":1499,"open":460,"high":1500,"low":625,"close":624,"change":287,"percent_change":445,"volume":1501,"transactions":9,"vwap":624},"2025-09-30",3.44,51000,{"date":1503,"open":509,"high":374,"low":249,"close":460,"change":212,"percent_change":1504,"volume":1505,"transactions":9,"vwap":460},"2025-09-29",0.29,70600,{"date":1507,"open":538,"high":1500,"low":624,"close":509,"change":338,"percent_change":526,"volume":1508,"transactions":9,"vwap":509},"2025-09-26",77600,{"date":1510,"open":509,"high":460,"low":436,"close":538,"change":462,"percent_change":1511,"volume":1512,"transactions":9,"vwap":538},"2025-09-25",-1.74,56300,{"date":1514,"open":387,"high":388,"low":538,"close":1500,"change":338,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1500},"2025-09-24",0.58,51200,{"date":1518,"open":470,"high":443,"low":377,"close":387,"change":257,"percent_change":1519,"volume":1520,"transactions":9,"vwap":387},"2025-09-23",-2.01,164800,{"date":1522,"open":355,"high":525,"low":624,"close":366,"change":1419,"percent_change":1523,"volume":1524,"transactions":9,"vwap":366},"2025-09-22",5.76,267300,{"date":1526,"open":460,"high":1500,"low":680,"close":624,"change":257,"percent_change":760,"volume":976,"transactions":9,"vwap":624},"2025-09-19",{"date":1528,"open":509,"high":1529,"low":518,"close":86,"change":338,"percent_change":1530,"volume":1531,"transactions":9,"vwap":86},"2025-09-18",3.45,0.6,118700,{"date":1533,"open":385,"high":385,"low":376,"close":377,"change":1381,"percent_change":1534,"volume":1535,"transactions":9,"vwap":377},"2025-09-17",-6.94,213500,{"date":1537,"open":657,"high":385,"low":86,"close":385,"change":196,"percent_change":1538,"volume":1539,"transactions":9,"vwap":385},"2025-09-16",2.27,294300,{"date":1541,"open":334,"high":657,"low":334,"close":397,"change":1515,"percent_change":1542,"volume":1543,"transactions":9,"vwap":397},"2025-09-15",19.73,586700,{"date":1545,"open":652,"high":334,"low":184,"close":722,"change":110,"percent_change":835,"volume":1546,"transactions":9,"vwap":722},"2025-09-12",102200,{"date":1548,"open":640,"high":640,"low":184,"close":15,"change":257,"percent_change":1549,"volume":1550,"transactions":9,"vwap":15},"2025-09-11",-2.32,94200,{"date":1552,"open":674,"high":79,"low":15,"close":674,"change":295,"percent_change":80,"volume":1553,"transactions":9,"vwap":674},"2025-09-10",172900,{"date":1555,"open":640,"high":640,"low":15,"close":647,"change":221,"percent_change":221,"volume":1556,"transactions":9,"vwap":647},"2025-09-09",43700,{"date":1558,"open":847,"high":334,"low":647,"close":647,"change":212,"percent_change":685,"volume":1559,"transactions":9,"vwap":647},"2025-09-08",53500,{"date":1561,"open":336,"high":336,"low":722,"close":717,"change":221,"percent_change":221,"volume":1562,"transactions":9,"vwap":717},"2025-09-05",36400,{"date":1564,"open":647,"high":337,"low":184,"close":717,"change":480,"percent_change":1034,"volume":1556,"transactions":9,"vwap":717},"2025-09-04",{"date":1566,"open":323,"high":344,"low":15,"close":346,"change":855,"percent_change":1567,"volume":1568,"transactions":9,"vwap":346},"2025-09-03",-3.24,92900,{"date":1570,"open":652,"high":324,"low":652,"close":79,"change":610,"percent_change":436,"volume":1571,"transactions":9,"vwap":79},"2025-09-02",88100,{"date":1573,"open":847,"high":674,"low":717,"close":346,"change":480,"percent_change":1574,"volume":1575,"transactions":9,"vwap":346},"2025-08-29",-0.66,19500,{"date":1577,"open":717,"high":334,"low":184,"close":847,"change":105,"percent_change":1578,"volume":1579,"transactions":9,"vwap":847},"2025-08-28",2.03,26600,{"date":1581,"open":717,"high":847,"low":15,"close":15,"change":239,"percent_change":1008,"volume":1582,"transactions":9,"vwap":15},"2025-08-27",44000,{"date":1584,"open":847,"high":334,"low":184,"close":346,"change":110,"percent_change":1239,"volume":1585,"transactions":9,"vwap":346},"2025-08-26",50800,{"date":1587,"open":674,"high":337,"low":717,"close":336,"change":462,"percent_change":864,"volume":1588,"transactions":9,"vwap":336},"2025-08-25",41200,{"date":1590,"open":652,"high":79,"low":652,"close":648,"change":656,"percent_change":425,"volume":1591,"transactions":9,"vwap":648},"2025-08-22",57100,{"date":1593,"open":184,"high":717,"low":184,"close":15,"change":229,"percent_change":1594,"volume":1595,"transactions":9,"vwap":15},"2025-08-21",1.03,24800,{"date":1597,"open":722,"high":337,"low":315,"close":315,"change":586,"percent_change":1598,"volume":1599,"transactions":9,"vwap":315},"2025-08-20",-1.68,125600,{"date":1601,"open":336,"high":640,"low":717,"close":717,"change":110,"percent_change":835,"volume":1602,"transactions":9,"vwap":717},"2025-08-19",34300,{"date":1604,"open":336,"high":347,"low":717,"close":647,"change":212,"percent_change":685,"volume":1605,"transactions":9,"vwap":647},"2025-08-18",85600,{"date":1607,"open":336,"high":334,"low":184,"close":717,"change":221,"percent_change":221,"volume":1608,"transactions":9,"vwap":717},"2025-08-15",54800,{"date":1610,"open":334,"high":668,"low":184,"close":717,"change":308,"percent_change":889,"volume":1611,"transactions":9,"vwap":717},"2025-08-14",80400,{"date":1613,"open":640,"high":668,"low":717,"close":347,"change":212,"percent_change":893,"volume":1614,"transactions":9,"vwap":347},"2025-08-13",72700,{"date":1616,"open":717,"high":323,"low":15,"close":640,"change":610,"percent_change":509,"volume":1617,"transactions":9,"vwap":640},"2025-08-12",96800,{"date":1619,"open":336,"high":674,"low":326,"close":722,"change":239,"percent_change":1008,"volume":1620,"transactions":9,"vwap":722},"2025-08-11",71900,{"date":1622,"open":336,"high":79,"low":326,"close":647,"change":488,"percent_change":1623,"volume":1624,"transactions":9,"vwap":647},"2025-08-08",-1,165200,{"date":1626,"open":668,"high":323,"low":336,"close":847,"change":279,"percent_change":1627,"volume":1628,"transactions":9,"vwap":847},"2025-08-07",-2.9,58000,{"date":1630,"open":661,"high":324,"low":347,"close":323,"change":586,"percent_change":1631,"volume":1632,"transactions":9,"vwap":323},"2025-08-06",-1.59,54200,{"date":1634,"open":625,"high":625,"low":344,"close":673,"change":287,"percent_change":1635,"volume":1636,"transactions":9,"vwap":673},"2025-08-05",-3.37,50500,{"date":1638,"open":336,"high":625,"low":336,"close":505,"change":120,"percent_change":1639,"volume":1640,"transactions":9,"vwap":505},"2025-08-04",8.31,216300,{"date":1642,"open":648,"high":344,"low":847,"close":847,"change":586,"percent_change":1643,"volume":1644,"transactions":9,"vwap":847},"2025-08-01",-1.63,44700,{"date":1646,"open":872,"high":511,"low":347,"close":648,"change":855,"percent_change":1647,"volume":1648,"transactions":9,"vwap":648},"2025-07-31",-3.16,89900,{"date":1650,"open":505,"high":354,"low":356,"close":661,"change":105,"percent_change":1651,"volume":1652,"transactions":9,"vwap":661},"2025-07-30",1.94,87700,{"date":1654,"open":508,"high":249,"low":323,"close":323,"change":1295,"percent_change":1655,"volume":1656,"transactions":9,"vwap":323},"2025-07-29",-5.78,113000,{"date":1658,"open":680,"high":518,"low":487,"close":625,"change":1049,"percent_change":1659,"volume":1660,"transactions":9,"vwap":625},"2025-07-28",2.17,54100,{"date":1662,"open":538,"high":538,"low":495,"close":501,"change":358,"percent_change":1663,"volume":1605,"transactions":9,"vwap":501},"2025-07-25",-4.45,{"date":1665,"open":460,"high":460,"low":377,"close":86,"change":110,"percent_change":1214,"volume":767,"transactions":9,"vwap":86},"2025-07-24",{"date":1667,"open":86,"high":452,"low":376,"close":538,"change":295,"percent_change":1668,"volume":1669,"transactions":9,"vwap":538},"2025-07-23",1.2,64500,{"date":1671,"open":355,"high":388,"low":354,"close":436,"change":279,"percent_change":889,"volume":865,"transactions":9,"vwap":436},"2025-07-22",{"date":1673,"open":470,"high":470,"low":86,"close":374,"change":110,"percent_change":519,"volume":1674,"transactions":9,"vwap":374},"2025-07-21",140200,{"date":1676,"open":377,"high":470,"low":377,"close":1500,"change":248,"percent_change":220,"volume":1677,"transactions":9,"vwap":1500},"2025-07-18",82600,{"date":1679,"open":508,"high":355,"low":511,"close":377,"change":110,"percent_change":1214,"volume":1680,"transactions":9,"vwap":377},"2025-07-17",129500,{"date":1682,"open":501,"high":538,"low":872,"close":518,"change":270,"percent_change":1228,"volume":1683,"transactions":9,"vwap":518},"2025-07-16",181700,{"date":1685,"open":501,"high":511,"low":662,"close":324,"change":221,"percent_change":221,"volume":1686,"transactions":9,"vwap":324},"2025-07-15",170000,{"date":1688,"open":662,"high":501,"low":662,"close":324,"change":105,"percent_change":1689,"volume":1690,"transactions":9,"vwap":324},"2025-07-14",1.91,149400,{"date":1692,"open":356,"high":641,"low":337,"close":344,"change":221,"percent_change":221,"volume":1693,"transactions":9,"vwap":344},"2025-07-11",134400,{"date":1695,"open":344,"high":487,"low":337,"close":344,"change":110,"percent_change":1120,"volume":1696,"transactions":9,"vwap":344},"2025-07-10",85500,{"date":1698,"open":344,"high":367,"low":356,"close":673,"change":212,"percent_change":140,"volume":1699,"transactions":9,"vwap":673},"2025-07-09",171200,{"date":1701,"open":495,"high":367,"low":344,"close":344,"change":257,"percent_change":1702,"volume":1703,"transactions":9,"vwap":344},"2025-07-08",-2.18,65900,{"date":1705,"open":367,"high":511,"low":673,"close":495,"change":480,"percent_change":481,"volume":1706,"transactions":9,"vwap":495},"2025-07-07",109500,{"date":1708,"open":641,"high":355,"low":641,"close":367,"change":295,"percent_change":1709,"volume":1710,"transactions":9,"vwap":367},"2025-07-03",1.25,38300,{"date":1712,"open":367,"high":511,"low":641,"close":641,"change":239,"percent_change":1713,"volume":1714,"transactions":9,"vwap":641},"2025-07-02",-1.24,93900,{"date":1716,"open":354,"high":249,"low":501,"close":367,"change":257,"percent_change":1717,"volume":1718,"transactions":9,"vwap":367},"2025-07-01",-2.12,46700,{"date":1720,"open":501,"high":376,"low":469,"close":624,"change":196,"percent_change":742,"volume":1721,"transactions":9,"vwap":624},"2025-06-30",87200,{"date":1723,"open":509,"high":509,"low":641,"close":501,"change":186,"percent_change":1724,"volume":658,"transactions":9,"vwap":501},"2025-06-27",-4.73,{"date":1726,"open":376,"high":538,"low":367,"close":538,"change":1049,"percent_change":1727,"volume":1728,"transactions":9,"vwap":538},"2025-06-26",2.11,77400,{"date":1730,"open":249,"high":1529,"low":673,"close":376,"change":480,"percent_change":1731,"volume":1732,"transactions":9,"vwap":376},"2025-06-25",-0.6,138600,{"date":1734,"open":426,"high":397,"low":511,"close":249,"change":186,"percent_change":1735,"volume":1736,"transactions":9,"vwap":249},"2025-06-24",-4.58,124600,{"date":1738,"open":387,"high":426,"low":508,"close":366,"change":656,"percent_change":511,"volume":1739,"transactions":9,"vwap":366},"2025-06-23",115800,{"date":1741,"open":443,"high":385,"low":376,"close":538,"change":327,"percent_change":1742,"volume":1743,"transactions":9,"vwap":538},"2025-06-20",-4.79,226000,{"date":1745,"open":1746,"high":1154,"low":460,"close":443,"change":378,"percent_change":1747,"volume":1748,"transactions":9,"vwap":443},"2025-06-18",3.78,-3.53,208500,{"date":1750,"open":1751,"high":1751,"low":417,"close":1752,"change":257,"percent_change":1753,"volume":1151,"transactions":9,"vwap":1752},"2025-06-17",3.79,3.68,-1.87,{"date":1755,"open":470,"high":594,"low":388,"close":594,"change":1365,"percent_change":1756,"volume":1757,"transactions":9,"vwap":594},"2025-06-16",12.28,232700,{"date":1759,"open":617,"high":444,"low":624,"close":436,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":436},"2025-06-13",-0.26,-7.22,168100,{"date":1764,"open":509,"high":417,"low":249,"close":385,"change":18,"percent_change":1765,"volume":1766,"transactions":9,"vwap":385},"2025-06-12",5.26,232600,{"date":1768,"open":617,"high":617,"low":509,"close":387,"change":257,"percent_change":1519,"volume":1769,"transactions":9,"vwap":387},"2025-06-11",290900,{"date":1771,"open":470,"high":617,"low":624,"close":366,"change":248,"percent_change":729,"volume":1772,"transactions":9,"vwap":366},"2025-06-10",507600,{"date":1774,"open":374,"high":617,"low":324,"close":509,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":509},"2025-06-09",0.64,23.19,1901100,{"date":1779,"open":219,"high":219,"low":238,"close":268,"change":308,"percent_change":1780,"volume":1781,"transactions":9,"vwap":268},"2025-06-06",-2.82,80900,{"date":1783,"open":16,"high":652,"low":268,"close":690,"change":799,"percent_change":1784,"volume":1785,"transactions":9,"vwap":690},"2025-06-05",1.79,34900,{"date":1787,"open":219,"high":219,"low":792,"close":202,"change":488,"percent_change":1074,"volume":1788,"transactions":9,"vwap":202},"2025-06-04",69700,{"date":1790,"open":15,"high":336,"low":286,"close":255,"change":257,"percent_change":831,"volume":1791,"transactions":9,"vwap":255},"2025-06-03",43500,{"date":1793,"open":195,"high":347,"low":286,"close":611,"change":140,"percent_change":1794,"volume":1795,"transactions":9,"vwap":611},"2025-06-02",12.45,325400,{"date":1797,"open":734,"high":269,"low":758,"close":739,"change":239,"percent_change":1798,"volume":1799,"transactions":9,"vwap":739},"2025-05-30",-1.53,21200,{"date":1801,"open":704,"high":269,"low":1802,"close":734,"change":1049,"percent_change":268,"volume":1803,"transactions":9,"vwap":734},"2025-05-29",2.51,38400,{"date":1805,"open":746,"high":694,"low":746,"close":1806,"change":295,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-05-28",2.54,1.6,23700,{"date":1810,"open":747,"high":203,"low":764,"close":758,"change":221,"percent_change":221,"volume":1811,"transactions":9,"vwap":758},"2025-05-27",115400,{"date":1813,"open":739,"high":278,"low":764,"close":758,"change":855,"percent_change":1814,"volume":1815,"transactions":9,"vwap":758},"2025-05-23",-3.85,42300,{"date":1817,"open":734,"high":729,"low":765,"close":278,"change":295,"percent_change":1818,"volume":1819,"transactions":9,"vwap":278},"2025-05-22",1.56,16200,{"date":1821,"open":704,"high":220,"low":747,"close":277,"change":586,"percent_change":1822,"volume":1823,"transactions":9,"vwap":277},"2025-05-21",-1.92,44600,{"date":1825,"open":792,"high":268,"low":278,"close":734,"change":279,"percent_change":390,"volume":1826,"transactions":9,"vwap":734},"2025-05-20",52500,{"date":1828,"open":729,"high":238,"low":729,"close":211,"change":799,"percent_change":800,"volume":1829,"transactions":9,"vwap":211},"2025-05-19",48600,{"date":1831,"open":278,"high":220,"low":704,"close":729,"change":642,"percent_change":1235,"volume":1832,"transactions":9,"vwap":729},"2025-05-16",58700,{"date":1834,"open":739,"high":734,"low":758,"close":765,"change":488,"percent_change":784,"volume":1835,"transactions":9,"vwap":765},"2025-05-15",61400,{"date":1837,"open":740,"high":227,"low":758,"close":747,"change":389,"percent_change":1838,"volume":1839,"transactions":9,"vwap":747},"2025-05-14",-4.49,66200,{"date":1841,"open":269,"high":202,"low":278,"close":740,"change":212,"percent_change":145,"volume":1842,"transactions":9,"vwap":740},"2025-05-13",41500,{"date":1844,"open":792,"high":227,"low":278,"close":256,"change":799,"percent_change":1845,"volume":1846,"transactions":9,"vwap":256},"2025-05-12",1.92,74200,{"date":1848,"open":740,"high":238,"low":734,"close":734,"change":480,"percent_change":1849,"volume":1850,"transactions":9,"vwap":734},"2025-05-09",-0.76,14300,{"date":1852,"open":278,"high":227,"low":730,"close":963,"change":229,"percent_change":1328,"volume":1853,"transactions":9,"vwap":963},"2025-05-08",15700,{"date":1855,"open":269,"high":220,"low":747,"close":278,"change":488,"percent_change":562,"volume":1856,"transactions":9,"vwap":278},"2025-05-07",18900,{"date":1858,"open":227,"high":690,"low":237,"close":963,"change":631,"percent_change":1859,"volume":812,"transactions":9,"vwap":963},"2025-05-06",-6.41,{"date":1861,"open":17,"high":16,"low":238,"close":195,"change":229,"percent_change":1862,"volume":1863,"transactions":9,"vwap":195},"2025-05-05",1.08,16400,{"date":1865,"open":193,"high":315,"low":17,"close":210,"change":110,"percent_change":713,"volume":1866,"transactions":9,"vwap":210},"2025-05-02",33000,{"date":1868,"open":286,"high":326,"low":268,"close":202,"change":221,"percent_change":221,"volume":1869,"transactions":9,"vwap":202},"2025-05-01",34700,{"date":1871,"open":268,"high":294,"low":211,"close":202,"change":295,"percent_change":296,"volume":1872,"transactions":9,"vwap":202},"2025-04-30",53100,{"date":1874,"open":286,"high":195,"low":246,"close":238,"change":586,"percent_change":1875,"volume":1876,"transactions":9,"vwap":238},"2025-04-29",-1.79,85000,{"date":1878,"open":268,"high":16,"low":729,"close":286,"change":295,"percent_change":296,"volume":1879,"transactions":9,"vwap":286},"2025-04-28",40200,{"date":1881,"open":247,"high":255,"low":740,"close":268,"change":105,"percent_change":1882,"volume":1883,"transactions":9,"vwap":268},"2025-04-25",2.22,25700,{"date":1885,"open":238,"high":219,"low":211,"close":211,"change":488,"percent_change":1886,"volume":1887,"transactions":9,"vwap":211},"2025-04-24",-1.1,30800,{"date":1889,"open":202,"high":286,"low":203,"close":246,"change":212,"percent_change":935,"volume":1718,"transactions":9,"vwap":246},"2025-04-23",{"date":179,"open":246,"high":830,"low":792,"close":203,"change":110,"percent_change":1891,"volume":1892,"transactions":9,"vwap":203},-0.37,17000]