[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOLD":3,"homepage-market-summary":30,"stock-historical-BOLD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOLD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Boundless Bio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Boundless Bio Inc is a clinical-stage oncology company. It is focused on developing cancer therapeutics that address the unmet need in patients with oncogene-amplified tumors by targeting extrachromosomal DNA (ecDNA), a root cause of oncogene amplification observed in cancer patients. Using its proprietary Spyglass platform, the company identifies targets essential for ecDNA functionality, then designs and develops small-molecule drugs called ecDNA-directed therapies (ecDTx) to inhibit those targets. Its main ecDTx candidate under development, BBI-940, is a novel, oral, selective degrader that has demonstrated potent anti-tumor activity across a range of cancer cell lines and mouse xenograft models, including single-agent tumor regressions.","28","La Jolla, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.62,2.7,2.55,2.59,0.03,1.16,156522.169549,1172,2.6355,3.1636,0.96100003,448035.3333726494,75.3,631,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},350972,128104868.676535,79.45,"2025-04-22",[181,182,190,201,208,218,226,236,245,255,265,276,283,291,298,305,311,316,323,330,336,343,349,356,361,367,375,385,393,401,409,417,423,430,437,446,453,460,467,476,483,489,495,503,511,518,524,531,539,546,552,559,566,574,580,584,587,591,596,601,606,610,615,618,622,625,630,635,641,645,650,653,660,666,671,677,680,683,686,692,696,699,703,709,713,716,719,723,729,734,738,741,744,749,753,757,762,768,775,779,785,791,796,802,806,810,813,817,821,824,828,831,835,839,844,850,854,859,865,870,875,881,887,892,897,902,908,916,922,926,931,936,940,945,949,953,957,962,966,969,972,976,980,984,989,992,996,1001,1005,1009,1012,1016,1019,1022,1026,1030,1034,1038,1042,1045,1048,1052,1055,1059,1064,1068,1073,1078,1083,1086,1089,1092,1097,1102,1108,1115,1119,1122,1125,1128,1130,1133,1136,1141,1145,1150,1155,1160,1164,1168,1171,1174,1177,1181,1183,1188,1191,1195,1199,1205,1208,1212,1215,1218,1222,1225,1228,1232,1236,1240,1243,1248,1253,1256,1259,1262,1265,1269,1272,1275,1279,1283,1288,1291,1295,1298,1301,1304,1309,1313,1318,1321,1324,1328,1332,1336,1340,1344,1347,1352,1356,1360,1364,1367,1371,1375,1380,1384,1388,1391,1394,1397,1401,1405,1408,1412,1415,1418,1422,1425,1428,1430,1433,1436,1440,1443,1446,1449,1452,1456,1459,1462,1465,1468,1471,1474,1477,1480,1484,1488,1492,1495,1498,1503,1507,1510,1514,1518,1520,1524,1528,1531,1534,1539,1542,1545,1549,1553,1557,1561,1565,1569,1574,1577,1581,1585,1588,1592,1596,1600,1603,1606,1611,1615,1619,1623,1625,1628,1631,1636,1639,1643,1647,1651,1655,1659,1662,1665,1669,1672,1675,1680,1684,1687,1691,1695,1698,1701,1705,1708,1712,1717,1722,1725,1728,1733,1738,1742,1748,1751,1755,1759,1763,1767,1771,1775,1780,1785,1790,1795,1800,1803,1807,1812,1818],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":16,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.49,0.08,3.19,163785.101749,1319,2.5754,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.56,2.635,2.42,2.51,-0.05,-1.95,208241.253854,1031,2.4889,{"date":202,"open":203,"high":16,"low":192,"close":192,"change":196,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",2.6,-1.92,51995.2305,714,2.5844,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":196,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.68,2.715,2.558,2.61,-1.88,142237.5265,1244,2.5905,{"date":219,"open":213,"high":220,"low":19,"close":221,"change":107,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.67,2.66,2.31,255396.152595,2012,2.6129,{"date":227,"open":228,"high":229,"low":230,"close":203,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.69,2.74,2.595,-0.1,-3.7,550321.03475,2682,2.6332,{"date":237,"open":238,"high":238,"low":239,"close":17,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.89,2.685,-0.18,-6.25,170128.520956,1212,2.7288,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",2.93,2.83,2.88,0.05,1.77,30246.221228,389,2.8705,{"date":256,"open":257,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.8,2.835,2.75,0.02,0.71,133702.387676,856,2.7819,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.79,2.87,2.77,2.81,0.01,0.36,346379.3715,1154,2.8014,{"date":277,"open":248,"high":248,"low":269,"close":257,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",-0.02,-0.71,92212.587513,609,2.7936,{"date":284,"open":270,"high":285,"low":286,"close":287,"change":271,"percent_change":272,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.85,2.785,2.82,102234.273058,698,2.8046,{"date":292,"open":248,"high":285,"low":270,"close":270,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",-0.03,-1.06,23153.352733,299,2.8276,{"date":299,"open":300,"high":238,"low":301,"close":300,"change":271,"percent_change":152,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.84,2.8399,27359.500875,552,2.8567,{"date":306,"open":285,"high":285,"low":270,"close":248,"change":112,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",-0.35,63841.2305,570,2.8245,{"date":312,"open":285,"high":268,"low":287,"close":300,"change":112,"percent_change":307,"volume":313,"transactions":314,"vwap":315},"2026-09-10",28654.494258,509,2.8408,{"date":317,"open":318,"high":319,"low":248,"close":285,"change":112,"percent_change":307,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.86,2.8781,48820.254216,461,2.8584,{"date":324,"open":268,"high":325,"low":326,"close":318,"change":112,"percent_change":307,"volume":327,"transactions":328,"vwap":329},"2026-09-08",2.94,2.76,168003.415239,1474,2.8128,{"date":331,"open":268,"high":238,"low":318,"close":268,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",0,20000.5225,277,2.8762,{"date":337,"open":338,"high":325,"low":285,"close":268,"change":278,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",2.9,-0.69,72441.2205,717,2.8837,{"date":344,"open":238,"high":345,"low":285,"close":238,"change":332,"percent_change":332,"volume":346,"transactions":347,"vwap":348},"2026-09-02",2.91,81530.808517,1139,2.8876,{"date":350,"open":270,"high":351,"low":352,"close":238,"change":185,"percent_change":285,"volume":353,"transactions":354,"vwap":355},"2026-09-01",2.905,2.805,146028.2795,1566,2.8669,{"date":357,"open":270,"high":325,"low":257,"close":270,"change":278,"percent_change":279,"volume":358,"transactions":359,"vwap":360},"2026-08-31",103237.5045,807,2.8172,{"date":362,"open":287,"high":318,"low":257,"close":248,"change":293,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",-1.05,75542.6815,595,2.828,{"date":368,"open":345,"high":369,"low":318,"close":318,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-27",2.99,-0.055,-1.89,46674.618988,400,2.8947,{"date":376,"open":377,"high":378,"low":338,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",2.98,3.04,2.915,-0.025,-0.85,158800.53327,1552,2.9795,{"date":386,"open":387,"high":388,"low":247,"close":325,"change":278,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",2.96,3,-0.68,41264.3465,556,2.9604,{"date":394,"open":395,"high":25,"low":351,"close":387,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",3.05,-0.04,-1.33,118477.381273,1053,3.012,{"date":402,"open":345,"high":403,"low":345,"close":388,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",3.02,0.1,3.45,157158.91563,1265,2.9823,{"date":410,"open":300,"high":411,"low":300,"close":338,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",3.01,0.04,1.4,218723.492467,1732,2.9165,{"date":418,"open":238,"high":419,"low":257,"close":318,"change":332,"percent_change":332,"volume":420,"transactions":421,"vwap":422},"2026-08-19",2.935,91378.851151,1168,2.8512,{"date":424,"open":248,"high":425,"low":248,"close":318,"change":20,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",2.95,1.06,144007.526904,1562,2.8866,{"date":431,"open":269,"high":432,"low":433,"close":248,"change":332,"percent_change":332,"volume":434,"transactions":435,"vwap":436},"2026-08-17",2.885,2.712,139103.811126,2240,2.8354,{"date":438,"open":439,"high":300,"low":440,"close":248,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",2.78,2.735,0.055,1.98,108949.2933,2203,2.8054,{"date":447,"open":257,"high":285,"low":259,"close":448,"change":449,"percent_change":240,"volume":450,"transactions":451,"vwap":452},"2026-08-13",2.775,-0.005,159801.214179,1985,2.7918,{"date":454,"open":439,"high":249,"low":455,"close":439,"change":20,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",2.72,1.09,252605.12007,2320,2.7989,{"date":461,"open":248,"high":238,"low":229,"close":259,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-11",-0.07,-2.48,297126.124964,3189,2.8233,{"date":468,"open":469,"high":470,"low":471,"close":287,"change":462,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-10",2.92,2.97,2.815,-2.42,432996.489606,2211,2.8981,{"date":477,"open":257,"high":338,"low":478,"close":238,"change":250,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",2.725,1.76,940372.591661,3882,2.8482,{"date":484,"open":257,"high":338,"low":257,"close":300,"change":412,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",1.43,295495.369593,2719,2.8802,{"date":490,"open":455,"high":469,"low":455,"close":257,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":315},"2026-08-05",0.095,3.51,526240.525378,4507,{"date":496,"open":18,"high":259,"low":18,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",2.705,0.135,5.25,376422.090306,2388,2.653,{"date":504,"open":184,"high":213,"low":505,"close":506,"change":507,"percent_change":257,"volume":508,"transactions":509,"vwap":510},"2026-08-03",2.48,2.57,0.07,317941.248222,3016,2.5372,{"date":512,"open":513,"high":506,"low":505,"close":514,"change":332,"percent_change":332,"volume":515,"transactions":516,"vwap":517},"2026-07-31",2.53,2.5,105463.259682,1077,2.5166,{"date":519,"open":184,"high":18,"low":184,"close":514,"change":260,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",0.81,99085.126184,1502,2.522,{"date":525,"open":526,"high":514,"low":527,"close":505,"change":271,"percent_change":127,"volume":528,"transactions":529,"vwap":530},"2026-07-29",2.47,2.45,71710.283374,583,2.4718,{"date":532,"open":533,"high":505,"low":534,"close":526,"change":112,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",2.46,2.43,-0.4,137849.583231,649,2.4516,{"date":540,"open":506,"high":203,"low":533,"close":505,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",-0.09,-3.5,121458.959988,929,2.5417,{"date":547,"open":513,"high":203,"low":548,"close":506,"change":250,"percent_change":442,"volume":549,"transactions":550,"vwap":551},"2026-07-24",2.525,194544.321516,1955,2.5674,{"date":553,"open":554,"high":555,"low":527,"close":554,"change":332,"percent_change":332,"volume":556,"transactions":557,"vwap":558},"2026-07-23",2.52,2.58,375386.590084,2358,2.5173,{"date":560,"open":505,"high":193,"low":561,"close":554,"change":412,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",2.465,1.61,281006.586087,2102,2.5431,{"date":567,"open":568,"high":569,"low":568,"close":505,"change":412,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",2.44,2.5189,1.64,96866.97357,1326,2.4831,{"date":575,"open":526,"high":576,"low":568,"close":568,"change":396,"percent_change":577,"volume":578,"transactions":328,"vwap":579},"2026-07-20",2.495,-1.61,101942.351965,2.4699,{"date":581,"open":514,"high":582,"low":568,"close":505,"change":112,"percent_change":535,"volume":583,"transactions":9,"vwap":505},"2026-07-17",2.505,102900,{"date":585,"open":526,"high":192,"low":194,"close":184,"change":260,"percent_change":520,"volume":586,"transactions":9,"vwap":184},"2026-07-16",137700,{"date":588,"open":527,"high":195,"low":568,"close":526,"change":271,"percent_change":589,"volume":590,"transactions":9,"vwap":526},"2026-07-15",0.41,137800,{"date":592,"open":184,"high":184,"low":593,"close":533,"change":260,"percent_change":594,"volume":595,"transactions":9,"vwap":533},"2026-07-14",2.41,0.82,307000,{"date":597,"open":194,"high":505,"low":598,"close":568,"change":20,"percent_change":599,"volume":600,"transactions":9,"vwap":568},"2026-07-13",2.35,1.24,310300,{"date":602,"open":527,"high":576,"low":603,"close":593,"change":231,"percent_change":604,"volume":605,"transactions":9,"vwap":593},"2026-07-10",2.38,-3.98,402900,{"date":607,"open":514,"high":18,"low":608,"close":195,"change":107,"percent_change":527,"volume":609,"transactions":9,"vwap":195},"2026-07-09",2.485,148300,{"date":611,"open":505,"high":554,"low":612,"close":527,"change":196,"percent_change":613,"volume":614,"transactions":9,"vwap":527},"2026-07-08",2.415,-2,135300,{"date":616,"open":526,"high":514,"low":568,"close":514,"change":332,"percent_change":332,"volume":617,"transactions":9,"vwap":514},"2026-07-07",116700,{"date":619,"open":18,"high":620,"low":527,"close":514,"change":332,"percent_change":332,"volume":621,"transactions":9,"vwap":514},"2026-07-06",2.565,384500,{"date":623,"open":514,"high":203,"low":527,"close":514,"change":260,"percent_change":520,"volume":624,"transactions":9,"vwap":514},"2026-07-02",139300,{"date":626,"open":513,"high":513,"low":627,"close":505,"change":278,"percent_change":628,"volume":629,"transactions":9,"vwap":505},"2026-07-01",2.455,-0.8,329400,{"date":631,"open":632,"high":455,"low":184,"close":514,"change":250,"percent_change":633,"volume":634,"transactions":9,"vwap":514},"2026-06-30",2.71,2.04,693500,{"date":636,"open":192,"high":555,"low":637,"close":527,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":527},"2026-06-29",2.39,-0.11,-4.3,305500,{"date":642,"open":514,"high":213,"low":505,"close":192,"change":250,"percent_change":643,"volume":644,"transactions":9,"vwap":192},"2026-06-26",1.99,238000,{"date":646,"open":16,"high":647,"low":194,"close":195,"change":541,"percent_change":648,"volume":649,"transactions":9,"vwap":195},"2026-06-25",2.63,-3.46,888800,{"date":651,"open":203,"high":267,"low":555,"close":203,"change":332,"percent_change":332,"volume":652,"transactions":9,"vwap":203},"2026-06-24",2475600,{"date":654,"open":655,"high":259,"low":656,"close":203,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":203},"2026-06-23",2.4,2.25,1.2,85.71,65510100,{"date":661,"open":662,"high":663,"low":413,"close":413,"change":293,"percent_change":664,"volume":665,"transactions":9,"vwap":413},"2026-06-22",1.44,1.47,-2.1,171300,{"date":667,"open":668,"high":485,"low":668,"close":485,"change":20,"percent_change":669,"volume":670,"transactions":9,"vwap":485},"2026-06-18",1.41,2.14,80200,{"date":672,"open":673,"high":674,"low":675,"close":413,"change":112,"percent_change":279,"volume":676,"transactions":9,"vwap":413},"2026-06-17",1.45,1.452,1.395,65000,{"date":678,"open":485,"high":662,"low":413,"close":668,"change":271,"percent_change":261,"volume":679,"transactions":9,"vwap":668},"2026-06-16",141100,{"date":681,"open":673,"high":673,"low":413,"close":413,"change":112,"percent_change":279,"volume":682,"transactions":9,"vwap":413},"2026-06-15",23000,{"date":684,"open":668,"high":668,"low":413,"close":668,"change":260,"percent_change":662,"volume":685,"transactions":9,"vwap":668},"2026-06-12",9700,{"date":687,"open":668,"high":668,"low":688,"close":689,"change":271,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-11",1.38,1.39,0.72,37500,{"date":693,"open":689,"high":668,"low":688,"close":688,"change":278,"percent_change":694,"volume":695,"transactions":9,"vwap":688},"2026-06-10",-1.43,52600,{"date":697,"open":673,"high":673,"low":688,"close":413,"change":293,"percent_change":664,"volume":698,"transactions":9,"vwap":413},"2026-06-09",116500,{"date":700,"open":663,"high":663,"low":668,"close":485,"change":271,"percent_change":701,"volume":702,"transactions":9,"vwap":485},"2026-06-08",0.7,71000,{"date":704,"open":705,"high":705,"low":689,"close":706,"change":196,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-05",1.49,1.42,-3.4,60200,{"date":710,"open":485,"high":705,"low":485,"close":663,"change":20,"percent_change":711,"volume":712,"transactions":9,"vwap":663},"2026-06-04",2.08,72200,{"date":714,"open":662,"high":673,"low":485,"close":662,"change":271,"percent_change":701,"volume":715,"transactions":9,"vwap":662},"2026-06-03",134400,{"date":717,"open":706,"high":662,"low":668,"close":485,"change":112,"percent_change":339,"volume":718,"transactions":9,"vwap":485},"2026-06-02",27600,{"date":720,"open":721,"high":721,"low":706,"close":662,"change":112,"percent_change":339,"volume":722,"transactions":9,"vwap":662},"2026-06-01",1.51,71700,{"date":724,"open":725,"high":726,"low":727,"close":673,"change":112,"percent_change":389,"volume":728,"transactions":9,"vwap":673},"2026-05-29",1.48,1.508,1.431,45300,{"date":730,"open":673,"high":731,"low":485,"close":732,"change":112,"percent_change":389,"volume":733,"transactions":9,"vwap":732},"2026-05-28",1.475,1.46,46700,{"date":735,"open":705,"high":736,"low":732,"close":663,"change":332,"percent_change":332,"volume":737,"transactions":9,"vwap":663},"2026-05-27",1.515,81900,{"date":739,"open":732,"high":725,"low":413,"close":663,"change":20,"percent_change":711,"volume":740,"transactions":9,"vwap":663},"2026-05-26",79300,{"date":742,"open":732,"high":705,"low":485,"close":662,"change":112,"percent_change":339,"volume":743,"transactions":9,"vwap":662},"2026-05-22",72800,{"date":745,"open":706,"high":746,"low":668,"close":673,"change":20,"percent_change":747,"volume":748,"transactions":9,"vwap":673},"2026-05-21",1.465,2.11,39600,{"date":750,"open":413,"high":485,"low":751,"close":706,"change":260,"percent_change":485,"volume":752,"transactions":9,"vwap":706},"2026-05-20",1.385,100200,{"date":754,"open":673,"high":731,"low":413,"close":413,"change":278,"percent_change":755,"volume":756,"transactions":9,"vwap":413},"2026-05-19",-1.41,50100,{"date":758,"open":705,"high":759,"low":413,"close":706,"change":462,"percent_change":760,"volume":761,"transactions":9,"vwap":706},"2026-05-18",1.5,-4.7,197200,{"date":763,"open":764,"high":764,"low":705,"close":705,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":705},"2026-05-15",1.56,-0.06,-3.87,157900,{"date":769,"open":764,"high":770,"low":771,"close":772,"change":271,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-05-14",1.58,1.52,1.55,0.65,282900,{"date":776,"open":771,"high":770,"low":705,"close":777,"change":412,"percent_change":220,"volume":778,"transactions":9,"vwap":777},"2026-05-13",1.54,118800,{"date":780,"open":781,"high":782,"low":732,"close":759,"change":196,"percent_change":783,"volume":784,"transactions":9,"vwap":759},"2026-05-12",1.57,1.59,-3.23,261900,{"date":786,"open":668,"high":787,"low":413,"close":772,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":772},"2026-05-11",1.575,0.11,7.64,332600,{"date":792,"open":771,"high":793,"low":668,"close":662,"change":541,"percent_change":794,"volume":795,"transactions":9,"vwap":662},"2026-05-08",1.555,-5.88,399700,{"date":797,"open":782,"high":798,"low":721,"close":799,"change":196,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-07",1.65,1.53,-3.16,115900,{"date":803,"open":777,"high":782,"low":721,"close":770,"change":271,"percent_change":804,"volume":805,"transactions":9,"vwap":770},"2026-05-06",0.64,84800,{"date":807,"open":782,"high":782,"low":808,"close":781,"change":332,"percent_change":332,"volume":809,"transactions":9,"vwap":781},"2026-05-05",1.525,85500,{"date":811,"open":764,"high":782,"low":764,"close":781,"change":332,"percent_change":332,"volume":812,"transactions":9,"vwap":781},"2026-05-04",28000,{"date":814,"open":663,"high":781,"low":673,"close":781,"change":788,"percent_change":815,"volume":816,"transactions":9,"vwap":781},"2026-05-01",7.53,70300,{"date":818,"open":663,"high":725,"low":485,"close":732,"change":271,"percent_change":819,"volume":820,"transactions":9,"vwap":732},"2026-04-30",0.69,73700,{"date":822,"open":732,"high":731,"low":706,"close":673,"change":271,"percent_change":819,"volume":823,"transactions":9,"vwap":673},"2026-04-29",67800,{"date":825,"open":705,"high":759,"low":485,"close":662,"change":293,"percent_change":826,"volume":827,"transactions":9,"vwap":662},"2026-04-28",-2.04,142300,{"date":829,"open":777,"high":777,"low":732,"close":663,"change":293,"percent_change":613,"volume":830,"transactions":9,"vwap":663},"2026-04-27",63000,{"date":832,"open":777,"high":772,"low":732,"close":759,"change":278,"percent_change":833,"volume":834,"transactions":9,"vwap":759},"2026-04-24",-1.32,123700,{"date":836,"open":764,"high":764,"low":725,"close":771,"change":293,"percent_change":837,"volume":838,"transactions":9,"vwap":771},"2026-04-23",-1.94,95700,{"date":840,"open":841,"high":562,"low":799,"close":772,"change":293,"percent_change":842,"volume":843,"transactions":9,"vwap":772},"2026-04-22",1.556,-1.9,200700,{"date":845,"open":846,"high":847,"low":764,"close":770,"change":278,"percent_change":848,"volume":849,"transactions":9,"vwap":770},"2026-04-21",1.6,1.605,-1.25,74800,{"date":851,"open":770,"high":562,"low":799,"close":846,"change":260,"percent_change":852,"volume":853,"transactions":9,"vwap":846},"2026-04-20",1.27,188700,{"date":855,"open":570,"high":856,"low":781,"close":770,"change":196,"percent_change":857,"volume":858,"transactions":9,"vwap":770},"2026-04-17",1.649,-3.07,352300,{"date":860,"open":570,"high":861,"low":862,"close":863,"change":332,"percent_change":332,"volume":864,"transactions":9,"vwap":863},"2026-04-16",1.66,1.565,1.63,255000,{"date":866,"open":846,"high":867,"low":764,"close":863,"change":507,"percent_change":868,"volume":869,"transactions":9,"vwap":863},"2026-04-15",1.67,4.49,597400,{"date":871,"open":732,"high":872,"low":413,"close":764,"change":272,"percent_change":873,"volume":874,"transactions":9,"vwap":764},"2026-04-14",1.68,30,6070600,{"date":876,"open":877,"high":878,"low":877,"close":657,"change":507,"percent_change":879,"volume":880,"transactions":9,"vwap":657},"2026-04-13",1.12,1.23,6.19,193700,{"date":882,"open":117,"high":883,"low":884,"close":117,"change":112,"percent_change":885,"volume":886,"transactions":9,"vwap":117},"2026-04-10",1.155,1.125,-0.88,105500,{"date":888,"open":889,"high":60,"low":889,"close":889,"change":112,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-09",1.14,-0.87,97800,{"date":893,"open":60,"high":60,"low":894,"close":894,"change":271,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-08",1.15,0.88,58200,{"date":898,"open":894,"high":899,"low":117,"close":889,"change":396,"percent_change":900,"volume":901,"transactions":9,"vwap":889},"2026-04-07",1.18,-3.39,35000,{"date":903,"open":904,"high":657,"low":905,"close":899,"change":404,"percent_change":906,"volume":907,"transactions":9,"vwap":899},"2026-04-06",1.1,1.095,9.26,304000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":196,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-02",1.102,1.115,1.07,1.08,-4.42,268600,{"date":917,"open":918,"high":919,"low":884,"close":117,"change":20,"percent_change":920,"volume":921,"transactions":9,"vwap":117},"2026-04-01",1.128,1.165,2.73,65600,{"date":923,"open":904,"high":884,"low":912,"close":904,"change":924,"percent_change":688,"volume":925,"transactions":9,"vwap":904},"2026-03-31",0.015,173600,{"date":927,"open":889,"high":889,"low":912,"close":928,"change":380,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-03-30",1.085,-2.25,124700,{"date":932,"open":933,"high":889,"low":904,"close":934,"change":332,"percent_change":332,"volume":935,"transactions":9,"vwap":934},"2026-03-27",1.108,1.11,156700,{"date":937,"open":117,"high":889,"low":904,"close":934,"change":278,"percent_change":938,"volume":939,"transactions":9,"vwap":934},"2026-03-26",-1.77,53500,{"date":941,"open":942,"high":943,"low":117,"close":117,"change":332,"percent_change":332,"volume":944,"transactions":9,"vwap":117},"2026-03-25",1.17,1.171,30000,{"date":946,"open":894,"high":894,"low":117,"close":117,"change":278,"percent_change":947,"volume":948,"transactions":9,"vwap":117},"2026-03-24",-1.74,58900,{"date":950,"open":899,"high":60,"low":894,"close":894,"change":396,"percent_change":951,"volume":952,"transactions":9,"vwap":894},"2026-03-23",-3.36,72500,{"date":954,"open":942,"high":955,"low":919,"close":60,"change":412,"percent_change":956,"volume":930,"transactions":9,"vwap":60},"2026-03-20",1.22,3.48,{"date":958,"open":894,"high":942,"low":959,"close":894,"change":278,"percent_change":960,"volume":961,"transactions":9,"vwap":894},"2026-03-19",1.145,-1.71,21500,{"date":963,"open":21,"high":899,"low":889,"close":942,"change":260,"percent_change":964,"volume":965,"transactions":9,"vwap":942},"2026-03-18",1.74,55200,{"date":967,"open":117,"high":21,"low":117,"close":894,"change":20,"percent_change":210,"volume":968,"transactions":9,"vwap":894},"2026-03-17",29100,{"date":970,"open":877,"high":889,"low":877,"close":877,"change":271,"percent_change":67,"volume":971,"transactions":9,"vwap":877},"2026-03-16",57500,{"date":973,"open":117,"high":889,"low":904,"close":934,"change":112,"percent_change":974,"volume":975,"transactions":9,"vwap":934},"2026-03-13",-0.89,42900,{"date":977,"open":21,"high":942,"low":877,"close":877,"change":396,"percent_change":978,"volume":979,"transactions":9,"vwap":877},"2026-03-12",-3.45,33000,{"date":981,"open":894,"high":942,"low":117,"close":21,"change":271,"percent_change":982,"volume":983,"transactions":9,"vwap":21},"2026-03-11",0.87,48400,{"date":985,"open":21,"high":986,"low":987,"close":894,"change":271,"percent_change":895,"volume":988,"transactions":9,"vwap":894},"2026-03-10",1.175,1.135,77400,{"date":990,"open":894,"high":894,"low":877,"close":889,"change":271,"percent_change":895,"volume":991,"transactions":9,"vwap":889},"2026-03-09",76600,{"date":993,"open":877,"high":959,"low":877,"close":117,"change":271,"percent_change":994,"volume":995,"transactions":9,"vwap":117},"2026-03-06",0.89,51400,{"date":997,"open":998,"high":21,"low":877,"close":877,"change":278,"percent_change":999,"volume":1000,"transactions":9,"vwap":877},"2026-03-05",1.159,-1.75,54200,{"date":1002,"open":1003,"high":883,"low":1003,"close":889,"change":271,"percent_change":895,"volume":1004,"transactions":9,"vwap":889},"2026-03-04",1.139,10900,{"date":1006,"open":21,"high":21,"low":117,"close":117,"change":293,"percent_change":1007,"volume":1008,"transactions":9,"vwap":117},"2026-03-03",-2.59,68000,{"date":1010,"open":894,"high":942,"low":117,"close":21,"change":332,"percent_change":332,"volume":1011,"transactions":9,"vwap":21},"2026-03-02",43300,{"date":1013,"open":894,"high":899,"low":1014,"close":21,"change":332,"percent_change":332,"volume":1015,"transactions":9,"vwap":21},"2026-02-27",1.141,90300,{"date":1017,"open":942,"high":942,"low":21,"close":21,"change":112,"percent_change":381,"volume":1018,"transactions":9,"vwap":21},"2026-02-26",28300,{"date":1020,"open":919,"high":657,"low":894,"close":942,"change":332,"percent_change":332,"volume":1021,"transactions":9,"vwap":942},"2026-02-25",88900,{"date":1023,"open":919,"high":1024,"low":883,"close":942,"change":260,"percent_change":964,"volume":1025,"transactions":9,"vwap":942},"2026-02-24",1.185,50600,{"date":1027,"open":942,"high":899,"low":889,"close":894,"change":112,"percent_change":1028,"volume":1029,"transactions":9,"vwap":894},"2026-02-23",-0.86,51300,{"date":1031,"open":942,"high":899,"low":889,"close":21,"change":278,"percent_change":1032,"volume":1033,"transactions":9,"vwap":21},"2026-02-20",-1.69,46600,{"date":1035,"open":21,"high":1024,"low":21,"close":899,"change":260,"percent_change":1036,"volume":1037,"transactions":9,"vwap":899},"2026-02-19",1.72,72700,{"date":1039,"open":1040,"high":899,"low":894,"close":21,"change":271,"percent_change":982,"volume":1041,"transactions":9,"vwap":21},"2026-02-18",1.168,174400,{"date":1043,"open":117,"high":21,"low":117,"close":894,"change":260,"percent_change":251,"volume":1044,"transactions":9,"vwap":894},"2026-02-17",120200,{"date":1046,"open":889,"high":21,"low":117,"close":117,"change":332,"percent_change":332,"volume":1047,"transactions":9,"vwap":117},"2026-02-13",46200,{"date":1049,"open":934,"high":942,"low":904,"close":117,"change":260,"percent_change":1050,"volume":1051,"transactions":9,"vwap":117},"2026-02-12",1.8,128800,{"date":1053,"open":117,"high":117,"low":934,"close":934,"change":112,"percent_change":974,"volume":1054,"transactions":9,"vwap":934},"2026-02-11",64000,{"date":1056,"open":117,"high":21,"low":877,"close":877,"change":380,"percent_change":1057,"volume":1058,"transactions":9,"vwap":877},"2026-02-10",-2.18,42300,{"date":1060,"open":899,"high":657,"low":117,"close":959,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":959},"2026-02-09",-0.015,-1.29,105300,{"date":1065,"open":889,"high":60,"low":884,"close":21,"change":507,"percent_change":1066,"volume":1067,"transactions":9,"vwap":21},"2026-02-06",6.42,285000,{"date":1069,"open":1070,"high":911,"low":26,"close":456,"change":412,"percent_change":1071,"volume":1072,"transactions":9,"vwap":456},"2026-02-05",1.03,3.81,612000,{"date":1074,"open":913,"high":904,"low":1070,"close":1075,"change":396,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-02-04",1.05,-3.67,101100,{"date":1079,"open":894,"high":21,"low":1080,"close":456,"change":396,"percent_change":1081,"volume":1082,"transactions":9,"vwap":456},"2026-02-03",1.04,-3.54,177900,{"date":1084,"open":899,"high":60,"low":89,"close":117,"change":293,"percent_change":1007,"volume":1085,"transactions":9,"vwap":117},"2026-02-02",588000,{"date":1087,"open":21,"high":942,"low":117,"close":21,"change":278,"percent_change":1032,"volume":1088,"transactions":9,"vwap":21},"2026-01-30",122300,{"date":1090,"open":60,"high":657,"low":894,"close":899,"change":293,"percent_change":463,"volume":1091,"transactions":9,"vwap":899},"2026-01-29",53200,{"date":1093,"open":657,"high":878,"low":60,"close":1094,"change":112,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-01-28",1.21,-0.82,46100,{"date":1098,"open":1099,"high":1099,"low":60,"close":955,"change":112,"percent_change":1100,"volume":1101,"transactions":9,"vwap":955},"2026-01-27",1.25,-0.81,128200,{"date":1103,"open":1104,"high":1105,"low":657,"close":878,"change":293,"percent_change":1106,"volume":1107,"transactions":9,"vwap":878},"2026-01-26",1.28,1.295,-2.38,49800,{"date":1109,"open":1110,"high":1111,"low":1099,"close":1112,"change":112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-01-23",1.275,1.3,1.26,-0.79,61200,{"date":1116,"open":1099,"high":1117,"low":1099,"close":852,"change":20,"percent_change":194,"volume":1118,"transactions":9,"vwap":852},"2026-01-22",1.31,122700,{"date":1120,"open":878,"high":852,"low":60,"close":599,"change":271,"percent_change":520,"volume":1121,"transactions":9,"vwap":599},"2026-01-21",170600,{"date":1123,"open":878,"high":82,"low":955,"close":878,"change":112,"percent_change":1100,"volume":1124,"transactions":9,"vwap":878},"2026-01-20",599200,{"date":1126,"open":852,"high":852,"low":878,"close":599,"change":112,"percent_change":628,"volume":1127,"transactions":9,"vwap":599},"2026-01-16",32000,{"date":1129,"open":1112,"high":1110,"low":1094,"close":1099,"change":112,"percent_change":1113,"volume":1037,"transactions":9,"vwap":1099},"2026-01-15",{"date":1131,"open":1099,"high":1104,"low":1094,"close":1112,"change":260,"percent_change":562,"volume":1132,"transactions":9,"vwap":1112},"2026-01-14",75500,{"date":1134,"open":1112,"high":1111,"low":1094,"close":599,"change":332,"percent_change":332,"volume":1135,"transactions":9,"vwap":599},"2026-01-13",141700,{"date":1137,"open":1138,"high":1138,"low":878,"close":599,"change":462,"percent_change":1139,"volume":1140,"transactions":9,"vwap":599},"2026-01-12",1.33,-5.34,160400,{"date":1142,"open":1117,"high":1143,"low":1111,"close":1117,"change":332,"percent_change":332,"volume":1144,"transactions":9,"vwap":1117},"2026-01-09",1.35,99300,{"date":1146,"open":1117,"high":1138,"low":1147,"close":1117,"change":20,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1117},"2026-01-08",1.272,2.34,205200,{"date":1151,"open":1099,"high":1152,"low":878,"close":1104,"change":250,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1104},"2026-01-07",1.305,4.07,236600,{"date":1156,"open":942,"high":1157,"low":942,"close":878,"change":250,"percent_change":1158,"volume":1159,"transactions":9,"vwap":878},"2026-01-06",1.265,4.24,123400,{"date":1161,"open":878,"high":599,"low":889,"close":899,"change":396,"percent_change":1162,"volume":1163,"transactions":9,"vwap":899},"2026-01-05",-3.28,93300,{"date":1165,"open":1166,"high":955,"low":899,"close":955,"change":260,"percent_change":867,"volume":1167,"transactions":9,"vwap":955},"2026-01-02",1.215,108600,{"date":1169,"open":878,"high":599,"low":894,"close":657,"change":332,"percent_change":332,"volume":1170,"transactions":9,"vwap":657},"2025-12-31",100800,{"date":1172,"open":1094,"high":955,"low":899,"close":657,"change":332,"percent_change":332,"volume":1173,"transactions":9,"vwap":657},"2025-12-30",38000,{"date":1175,"open":1094,"high":599,"low":899,"close":657,"change":332,"percent_change":332,"volume":1176,"transactions":9,"vwap":657},"2025-12-29",45900,{"date":1178,"open":1094,"high":599,"low":60,"close":657,"change":112,"percent_change":1179,"volume":1180,"transactions":9,"vwap":657},"2025-12-26",-0.83,25600,{"date":1182,"open":60,"high":599,"low":60,"close":1094,"change":332,"percent_change":332,"volume":816,"transactions":9,"vwap":1094},"2025-12-24",{"date":1184,"open":1185,"high":1104,"low":942,"close":1094,"change":278,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1094},"2025-12-23",1.278,-1.63,99800,{"date":1189,"open":878,"high":1104,"low":657,"close":878,"change":271,"percent_change":594,"volume":1190,"transactions":9,"vwap":878},"2025-12-22",93100,{"date":1192,"open":1104,"high":1111,"low":955,"close":955,"change":196,"percent_change":1193,"volume":1194,"transactions":9,"vwap":955},"2025-12-19",-3.94,88700,{"date":1196,"open":1112,"high":1197,"low":889,"close":852,"change":332,"percent_change":332,"volume":1198,"transactions":9,"vwap":852},"2025-12-18",1.37,503900,{"date":1200,"open":117,"high":1201,"low":877,"close":852,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":852},"2025-12-17",1.271,0.13,11.4,367200,{"date":1206,"open":894,"high":21,"low":877,"close":889,"change":332,"percent_change":332,"volume":1207,"transactions":9,"vwap":889},"2025-12-16",30100,{"date":1209,"open":21,"high":899,"low":117,"close":889,"change":293,"percent_change":1210,"volume":1211,"transactions":9,"vwap":889},"2025-12-15",-2.56,104800,{"date":1213,"open":1214,"high":899,"low":21,"close":942,"change":260,"percent_change":964,"volume":1176,"transactions":9,"vwap":942},"2025-12-12",1.176,{"date":1216,"open":899,"high":657,"low":894,"close":894,"change":112,"percent_change":1028,"volume":1217,"transactions":9,"vwap":894},"2025-12-11",72400,{"date":1219,"open":899,"high":1220,"low":877,"close":21,"change":278,"percent_change":1032,"volume":1221,"transactions":9,"vwap":21},"2025-12-10",1.198,110500,{"date":1223,"open":877,"high":60,"low":877,"close":899,"change":412,"percent_change":492,"volume":1224,"transactions":9,"vwap":899},"2025-12-09",130200,{"date":1226,"open":894,"high":942,"low":934,"close":889,"change":332,"percent_change":332,"volume":1227,"transactions":9,"vwap":889},"2025-12-08",171600,{"date":1229,"open":889,"high":60,"low":877,"close":889,"change":412,"percent_change":1230,"volume":1231,"transactions":9,"vwap":889},"2025-12-05",3.64,268700,{"date":1233,"open":426,"high":877,"low":1075,"close":904,"change":260,"percent_change":1234,"volume":1235,"transactions":9,"vwap":904},"2025-12-04",1.85,503200,{"date":1237,"open":913,"high":934,"low":1075,"close":913,"change":112,"percent_change":1238,"volume":1239,"transactions":9,"vwap":913},"2025-12-03",-0.92,150200,{"date":1241,"open":877,"high":877,"low":1075,"close":456,"change":332,"percent_change":332,"volume":1242,"transactions":9,"vwap":456},"2025-12-02",132300,{"date":1244,"open":899,"high":899,"low":456,"close":456,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":456},"2025-12-01",-0.08,-6.84,181700,{"date":1249,"open":894,"high":899,"low":1250,"close":942,"change":107,"percent_change":1251,"volume":1252,"transactions":9,"vwap":942},"2025-11-28",1.101,5.41,89800,{"date":1254,"open":934,"high":894,"low":46,"close":934,"change":332,"percent_change":332,"volume":1255,"transactions":9,"vwap":934},"2025-11-26",1348200,{"date":1257,"open":894,"high":894,"low":913,"close":934,"change":332,"percent_change":332,"volume":1258,"transactions":9,"vwap":934},"2025-11-25",116400,{"date":1260,"open":894,"high":899,"low":904,"close":934,"change":278,"percent_change":938,"volume":1261,"transactions":9,"vwap":934},"2025-11-24",111000,{"date":1263,"open":934,"high":894,"low":934,"close":117,"change":260,"percent_change":1050,"volume":1264,"transactions":9,"vwap":117},"2025-11-21",181400,{"date":1266,"open":889,"high":942,"low":934,"close":934,"change":396,"percent_change":1267,"volume":1268,"transactions":9,"vwap":934},"2025-11-20",-3.48,41500,{"date":1270,"open":1094,"high":1094,"low":877,"close":894,"change":396,"percent_change":951,"volume":1271,"transactions":9,"vwap":894},"2025-11-19",90700,{"date":1273,"open":942,"high":955,"low":942,"close":60,"change":271,"percent_change":1274,"volume":715,"transactions":9,"vwap":60},"2025-11-18",0.85,{"date":1276,"open":955,"high":599,"low":899,"close":899,"change":765,"percent_change":1277,"volume":1278,"transactions":9,"vwap":899},"2025-11-17",-4.84,91300,{"date":1280,"open":899,"high":1112,"low":919,"close":599,"change":412,"percent_change":1281,"volume":1282,"transactions":9,"vwap":599},"2025-11-14",3.33,79800,{"date":1284,"open":1099,"high":1099,"low":1285,"close":657,"change":293,"percent_change":1286,"volume":1287,"transactions":9,"vwap":657},"2025-11-13",1.186,-2.44,30900,{"date":1289,"open":1099,"high":1112,"low":60,"close":878,"change":293,"percent_change":1106,"volume":1290,"transactions":9,"vwap":878},"2025-11-12",44300,{"date":1292,"open":955,"high":1104,"low":955,"close":1112,"change":250,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1112},"2025-11-11",4.13,93900,{"date":1296,"open":955,"high":878,"low":899,"close":1094,"change":278,"percent_change":1186,"volume":1297,"transactions":9,"vwap":1094},"2025-11-10",44500,{"date":1299,"open":599,"high":1099,"low":894,"close":878,"change":293,"percent_change":1106,"volume":1300,"transactions":9,"vwap":878},"2025-11-07",179600,{"date":1302,"open":1111,"high":1111,"low":878,"close":1112,"change":332,"percent_change":332,"volume":1303,"transactions":9,"vwap":1112},"2025-11-06",42800,{"date":1305,"open":1112,"high":1111,"low":1306,"close":1112,"change":396,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1112},"2025-11-05",1.254,-3.08,48300,{"date":1310,"open":1143,"high":1311,"low":1104,"close":1111,"change":462,"percent_change":1312,"volume":1054,"transactions":9,"vwap":1111},"2025-11-04",1.36,-5.11,{"date":1314,"open":688,"high":413,"low":1315,"close":1197,"change":293,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1197},"2025-11-03",1.32,-2.14,57300,{"date":1319,"open":688,"high":413,"low":1311,"close":413,"change":260,"percent_change":673,"volume":1320,"transactions":9,"vwap":413},"2025-10-31",114500,{"date":1322,"open":668,"high":662,"low":688,"close":688,"change":196,"percent_change":542,"volume":1323,"transactions":9,"vwap":688},"2025-10-30",76200,{"date":1325,"open":732,"high":663,"low":668,"close":485,"change":293,"percent_change":1326,"volume":1327,"transactions":9,"vwap":485},"2025-10-29",-2.05,85100,{"date":1329,"open":663,"high":771,"low":673,"close":732,"change":293,"percent_change":1330,"volume":1331,"transactions":9,"vwap":732},"2025-10-28",-2.01,86400,{"date":1333,"open":663,"high":759,"low":732,"close":705,"change":20,"percent_change":1334,"volume":1335,"transactions":9,"vwap":705},"2025-10-27",2.05,32100,{"date":1337,"open":662,"high":725,"low":706,"close":732,"change":250,"percent_change":1338,"volume":1339,"transactions":9,"vwap":732},"2025-10-24",3.55,126800,{"date":1341,"open":705,"high":759,"low":1197,"close":668,"change":231,"percent_change":1342,"volume":1343,"transactions":9,"vwap":668},"2025-10-23",-6.62,266400,{"date":1345,"open":705,"high":772,"low":673,"close":721,"change":260,"percent_change":82,"volume":1346,"transactions":9,"vwap":721},"2025-10-22",145700,{"date":1348,"open":413,"high":759,"low":413,"close":705,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":705},"2025-10-21",0.09,6.43,194600,{"date":1353,"open":1197,"high":673,"low":1197,"close":413,"change":20,"percent_change":1354,"volume":1355,"transactions":9,"vwap":413},"2025-10-20",2.19,200100,{"date":1357,"open":413,"high":706,"low":1143,"close":1197,"change":396,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1197},"2025-10-17",-2.84,129100,{"date":1361,"open":1315,"high":732,"low":1111,"close":668,"change":1349,"percent_change":1362,"volume":1363,"transactions":9,"vwap":668},"2025-10-16",6.82,544600,{"date":1365,"open":1315,"high":1311,"low":852,"close":1315,"change":332,"percent_change":332,"volume":1366,"transactions":9,"vwap":1315},"2025-10-15",175700,{"date":1368,"open":852,"high":1369,"low":599,"close":1315,"change":260,"percent_change":777,"volume":1370,"transactions":9,"vwap":1315},"2025-10-14",1.444,391800,{"date":1372,"open":1112,"high":1111,"low":878,"close":1111,"change":20,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1111},"2025-10-13",2.36,57900,{"date":1376,"open":852,"high":1315,"low":1377,"close":852,"change":112,"percent_change":1378,"volume":1379,"transactions":9,"vwap":852},"2025-10-10",1.246,-0.78,69200,{"date":1381,"open":1315,"high":1138,"low":852,"close":1104,"change":278,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1104},"2025-10-09",-1.54,159000,{"date":1385,"open":599,"high":82,"low":878,"close":1111,"change":507,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1111},"2025-10-08",5.69,425400,{"date":1389,"open":599,"high":1112,"low":955,"close":878,"change":112,"percent_change":1100,"volume":1390,"transactions":9,"vwap":878},"2025-10-07",47100,{"date":1392,"open":1094,"high":1099,"low":1094,"close":599,"change":271,"percent_change":520,"volume":1393,"transactions":9,"vwap":599},"2025-10-06",70800,{"date":1395,"open":878,"high":599,"low":657,"close":878,"change":260,"percent_change":798,"volume":1396,"transactions":9,"vwap":878},"2025-10-03",139500,{"date":1398,"open":955,"high":1399,"low":657,"close":1094,"change":278,"percent_change":1186,"volume":1400,"transactions":9,"vwap":1094},"2025-10-02",1.244,209800,{"date":1402,"open":599,"high":1403,"low":657,"close":878,"change":332,"percent_change":332,"volume":1404,"transactions":9,"vwap":878},"2025-10-01",1.248,163600,{"date":1406,"open":599,"high":599,"low":60,"close":878,"change":20,"percent_change":514,"volume":1407,"transactions":9,"vwap":878},"2025-09-30",275600,{"date":1409,"open":1112,"high":1112,"low":942,"close":657,"change":107,"percent_change":1410,"volume":1411,"transactions":9,"vwap":657},"2025-09-29",5.26,502500,{"date":1413,"open":21,"high":21,"low":934,"close":889,"change":271,"percent_change":895,"volume":1414,"transactions":9,"vwap":889},"2025-09-26",106900,{"date":1416,"open":117,"high":894,"low":904,"close":117,"change":1061,"percent_change":1417,"volume":722,"transactions":9,"vwap":117},"2025-09-25",-1.31,{"date":1419,"open":889,"high":1420,"low":884,"close":959,"change":924,"percent_change":1138,"volume":1421,"transactions":9,"vwap":959},"2025-09-24",1.158,64400,{"date":1423,"open":117,"high":60,"low":877,"close":117,"change":332,"percent_change":332,"volume":1424,"transactions":9,"vwap":117},"2025-09-23",87000,{"date":1426,"open":894,"high":21,"low":117,"close":117,"change":112,"percent_change":885,"volume":1427,"transactions":9,"vwap":117},"2025-09-22",95800,{"date":1429,"open":889,"high":919,"low":117,"close":889,"change":332,"percent_change":332,"volume":1258,"transactions":9,"vwap":889},"2025-09-19",{"date":1431,"open":942,"high":942,"low":877,"close":889,"change":332,"percent_change":332,"volume":1432,"transactions":9,"vwap":889},"2025-09-18",31400,{"date":1434,"open":117,"high":894,"low":877,"close":889,"change":112,"percent_change":890,"volume":1435,"transactions":9,"vwap":889},"2025-09-17",29000,{"date":1437,"open":117,"high":1438,"low":877,"close":894,"change":332,"percent_change":332,"volume":1439,"transactions":9,"vwap":894},"2025-09-16",1.151,49900,{"date":1441,"open":942,"high":60,"low":877,"close":894,"change":332,"percent_change":332,"volume":1442,"transactions":9,"vwap":894},"2025-09-15",66800,{"date":1444,"open":21,"high":942,"low":117,"close":894,"change":112,"percent_change":1028,"volume":1445,"transactions":9,"vwap":894},"2025-09-12",117100,{"date":1447,"open":21,"high":942,"low":889,"close":21,"change":332,"percent_change":332,"volume":1448,"transactions":9,"vwap":21},"2025-09-11",91500,{"date":1450,"open":117,"high":942,"low":117,"close":21,"change":271,"percent_change":982,"volume":1451,"transactions":9,"vwap":21},"2025-09-10",97100,{"date":1453,"open":894,"high":894,"low":1454,"close":894,"change":332,"percent_change":332,"volume":1455,"transactions":9,"vwap":894},"2025-09-09",1.131,23300,{"date":1457,"open":894,"high":942,"low":884,"close":894,"change":332,"percent_change":332,"volume":1458,"transactions":9,"vwap":894},"2025-09-08",50800,{"date":1460,"open":942,"high":942,"low":117,"close":894,"change":260,"percent_change":251,"volume":1461,"transactions":9,"vwap":894},"2025-09-05",53800,{"date":1463,"open":117,"high":894,"low":117,"close":117,"change":278,"percent_change":947,"volume":1464,"transactions":9,"vwap":117},"2025-09-04",9800,{"date":1466,"open":894,"high":21,"low":117,"close":894,"change":332,"percent_change":332,"volume":1467,"transactions":9,"vwap":894},"2025-09-03",149900,{"date":1469,"open":877,"high":894,"low":904,"close":894,"change":20,"percent_change":210,"volume":1470,"transactions":9,"vwap":894},"2025-09-02",61100,{"date":1472,"open":889,"high":894,"low":934,"close":877,"change":278,"percent_change":999,"volume":1473,"transactions":9,"vwap":877},"2025-08-29",17900,{"date":1475,"open":889,"high":894,"low":117,"close":889,"change":332,"percent_change":332,"volume":1476,"transactions":9,"vwap":889},"2025-08-28",26100,{"date":1478,"open":889,"high":21,"low":889,"close":889,"change":332,"percent_change":332,"volume":1479,"transactions":9,"vwap":889},"2025-08-27",38400,{"date":1481,"open":117,"high":21,"low":1482,"close":889,"change":271,"percent_change":895,"volume":1483,"transactions":9,"vwap":889},"2025-08-26",1.129,85200,{"date":1485,"open":899,"high":899,"low":934,"close":117,"change":396,"percent_change":1486,"volume":1487,"transactions":9,"vwap":117},"2025-08-25",-3.42,89700,{"date":1489,"open":1490,"high":60,"low":883,"close":942,"change":20,"percent_change":647,"volume":1491,"transactions":9,"vwap":942},"2025-08-22",1.169,116100,{"date":1493,"open":877,"high":942,"low":911,"close":889,"change":332,"percent_change":332,"volume":1494,"transactions":9,"vwap":889},"2025-08-21",105100,{"date":1496,"open":456,"high":959,"low":456,"close":889,"change":20,"percent_change":17,"volume":1497,"transactions":9,"vwap":889},"2025-08-20",41800,{"date":1499,"open":894,"high":1500,"low":934,"close":934,"change":765,"percent_change":1501,"volume":1502,"transactions":9,"vwap":934},"2025-08-19",1.174,-5.13,273100,{"date":1504,"open":942,"high":899,"low":894,"close":942,"change":271,"percent_change":1505,"volume":1506,"transactions":9,"vwap":942},"2025-08-18",0.86,82300,{"date":1508,"open":894,"high":1024,"low":117,"close":21,"change":112,"percent_change":381,"volume":1509,"transactions":9,"vwap":21},"2025-08-15",66400,{"date":1511,"open":894,"high":1512,"low":889,"close":942,"change":332,"percent_change":332,"volume":1513,"transactions":9,"vwap":942},"2025-08-14",1.188,18200,{"date":1515,"open":889,"high":1024,"low":889,"close":942,"change":250,"percent_change":1516,"volume":1517,"transactions":9,"vwap":942},"2025-08-13",4.46,90500,{"date":1519,"open":904,"high":894,"low":456,"close":877,"change":271,"percent_change":67,"volume":1000,"transactions":9,"vwap":877},"2025-08-12",{"date":1521,"open":904,"high":1522,"low":1075,"close":934,"change":20,"percent_change":439,"volume":1523,"transactions":9,"vwap":934},"2025-08-11",1.118,30300,{"date":1525,"open":117,"high":889,"low":913,"close":913,"change":765,"percent_change":1526,"volume":1527,"transactions":9,"vwap":913},"2025-08-08",-5.26,66700,{"date":1529,"open":21,"high":1024,"low":877,"close":889,"change":396,"percent_change":900,"volume":1530,"transactions":9,"vwap":889},"2025-08-07",84100,{"date":1532,"open":942,"high":60,"low":21,"close":899,"change":332,"percent_change":332,"volume":1533,"transactions":9,"vwap":899},"2025-08-06",37800,{"date":1535,"open":899,"high":1536,"low":934,"close":899,"change":278,"percent_change":1537,"volume":1538,"transactions":9,"vwap":899},"2025-08-05",1.195,-1.67,74600,{"date":1540,"open":894,"high":1094,"low":894,"close":657,"change":412,"percent_change":405,"volume":1541,"transactions":9,"vwap":657},"2025-08-04",45700,{"date":1543,"open":657,"high":657,"low":987,"close":21,"change":380,"percent_change":1544,"volume":702,"transactions":9,"vwap":21},"2025-08-01",-2.11,{"date":1546,"open":942,"high":60,"low":894,"close":1024,"change":449,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1024},"2025-07-31",-0.42,25300,{"date":1550,"open":1094,"high":1551,"low":883,"close":60,"change":332,"percent_change":332,"volume":1552,"transactions":9,"vwap":60},"2025-07-30",1.223,105700,{"date":1554,"open":1104,"high":1104,"low":21,"close":60,"change":196,"percent_change":1555,"volume":1556,"transactions":9,"vwap":60},"2025-07-29",-4.03,115700,{"date":1558,"open":1104,"high":1315,"low":657,"close":599,"change":380,"percent_change":1559,"volume":1560,"transactions":9,"vwap":599},"2025-07-28",-1.98,94900,{"date":1562,"open":1099,"high":1563,"low":1099,"close":1157,"change":924,"percent_change":657,"volume":1564,"transactions":9,"vwap":1157},"2025-07-25",1.29,225400,{"date":1566,"open":878,"high":1567,"low":878,"close":1099,"change":271,"percent_change":520,"volume":1568,"transactions":9,"vwap":1099},"2025-07-24",1.279,161600,{"date":1570,"open":1094,"high":1571,"low":657,"close":599,"change":250,"percent_change":1572,"volume":1573,"transactions":9,"vwap":599},"2025-07-23",1.259,4.2,148700,{"date":1575,"open":894,"high":955,"low":894,"close":60,"change":412,"percent_change":956,"volume":1576,"transactions":9,"vwap":60},"2025-07-22",84500,{"date":1578,"open":1094,"high":1166,"low":894,"close":894,"change":765,"percent_change":1579,"volume":1580,"transactions":9,"vwap":894},"2025-07-21",-4.96,31300,{"date":1582,"open":60,"high":955,"low":1583,"close":1094,"change":20,"percent_change":1584,"volume":948,"transactions":9,"vwap":1094},"2025-07-18",1.187,2.54,{"date":1586,"open":117,"high":60,"low":117,"close":899,"change":412,"percent_change":492,"volume":1587,"transactions":9,"vwap":899},"2025-07-17",58800,{"date":1589,"open":934,"high":21,"low":934,"close":889,"change":260,"percent_change":1590,"volume":1591,"transactions":9,"vwap":889},"2025-07-16",1.79,150700,{"date":1593,"open":894,"high":1094,"low":911,"close":877,"change":293,"percent_change":1594,"volume":1595,"transactions":9,"vwap":877},"2025-07-15",-2.61,105400,{"date":1597,"open":899,"high":1598,"low":894,"close":894,"change":396,"percent_change":951,"volume":1599,"transactions":9,"vwap":894},"2025-07-14",1.217,69500,{"date":1601,"open":21,"high":955,"low":894,"close":60,"change":271,"percent_change":1274,"volume":1602,"transactions":9,"vwap":60},"2025-07-11",105200,{"date":1604,"open":883,"high":1536,"low":894,"close":899,"change":260,"percent_change":1036,"volume":1605,"transactions":9,"vwap":899},"2025-07-10",168700,{"date":1607,"open":934,"high":1608,"low":934,"close":21,"change":107,"percent_change":1609,"volume":1610,"transactions":9,"vwap":21},"2025-07-09",1.161,5.45,200800,{"date":1612,"open":904,"high":877,"low":456,"close":904,"change":271,"percent_change":1613,"volume":1614,"transactions":9,"vwap":904},"2025-07-08",0.92,19800,{"date":1616,"open":1075,"high":911,"low":1075,"close":456,"change":260,"percent_change":1617,"volume":1618,"transactions":9,"vwap":456},"2025-07-07",1.87,142000,{"date":1620,"open":1075,"high":456,"low":1075,"close":912,"change":271,"percent_change":1621,"volume":1622,"transactions":9,"vwap":912},"2025-07-03",0.94,56100,{"date":1624,"open":1075,"high":456,"low":1080,"close":426,"change":332,"percent_change":332,"volume":1390,"transactions":9,"vwap":426},"2025-07-02",{"date":1626,"open":89,"high":456,"low":89,"close":426,"change":250,"percent_change":1627,"volume":583,"transactions":9,"vwap":426},"2025-07-01",4.95,{"date":1629,"open":1070,"high":912,"low":102,"close":102,"change":332,"percent_change":332,"volume":1630,"transactions":9,"vwap":102},"2025-06-30",130100,{"date":1632,"open":426,"high":1633,"low":102,"close":102,"change":765,"percent_change":1634,"volume":1635,"transactions":9,"vwap":102},"2025-06-27",1.065,-5.61,1945600,{"date":1637,"open":426,"high":904,"low":1070,"close":912,"change":332,"percent_change":332,"volume":1638,"transactions":9,"vwap":912},"2025-06-26",407700,{"date":1640,"open":913,"high":904,"low":1075,"close":912,"change":112,"percent_change":1641,"volume":1642,"transactions":9,"vwap":912},"2025-06-25",-0.93,131300,{"date":1644,"open":1070,"high":117,"low":46,"close":913,"change":250,"percent_change":1645,"volume":1646,"transactions":9,"vwap":913},"2025-06-24",4.85,1134900,{"date":1648,"open":1080,"high":913,"low":89,"close":1070,"change":112,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1070},"2025-06-23",-0.96,349100,{"date":1652,"open":426,"high":1653,"low":89,"close":1080,"change":332,"percent_change":332,"volume":1654,"transactions":9,"vwap":1080},"2025-06-20",1.061,213400,{"date":1656,"open":1080,"high":1633,"low":1080,"close":1080,"change":112,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1080},"2025-06-18",-0.95,35400,{"date":1660,"open":912,"high":913,"low":1070,"close":1075,"change":396,"percent_change":1076,"volume":1661,"transactions":9,"vwap":1075},"2025-06-17",108400,{"date":1663,"open":1075,"high":456,"low":102,"close":456,"change":412,"percent_change":1071,"volume":1664,"transactions":9,"vwap":456},"2025-06-16",104600,{"date":1666,"open":912,"high":1667,"low":1080,"close":1075,"change":396,"percent_change":1076,"volume":1668,"transactions":9,"vwap":1075},"2025-06-13",1.124,122100,{"date":1670,"open":1080,"high":877,"low":1080,"close":456,"change":20,"percent_change":248,"volume":1671,"transactions":9,"vwap":456},"2025-06-12",203600,{"date":1673,"open":912,"high":904,"low":1080,"close":426,"change":112,"percent_change":1641,"volume":1674,"transactions":9,"vwap":426},"2025-06-11",240200,{"date":1676,"open":904,"high":1677,"low":1080,"close":912,"change":293,"percent_change":1678,"volume":1679,"transactions":9,"vwap":912},"2025-06-10",1.148,-2.73,1373700,{"date":1681,"open":942,"high":1536,"low":456,"close":904,"change":1245,"percent_change":1682,"volume":1683,"transactions":9,"vwap":904},"2025-06-09",-6.78,390300,{"date":1685,"open":60,"high":878,"low":21,"close":899,"change":271,"percent_change":1274,"volume":1686,"transactions":9,"vwap":899},"2025-06-06",112100,{"date":1688,"open":942,"high":878,"low":1689,"close":942,"change":112,"percent_change":381,"volume":1690,"transactions":9,"vwap":942},"2025-06-05",1.105,63300,{"date":1692,"open":894,"high":878,"low":889,"close":899,"change":107,"percent_change":1693,"volume":1694,"transactions":9,"vwap":899},"2025-06-04",5.36,110400,{"date":1696,"open":21,"high":21,"low":877,"close":877,"change":112,"percent_change":885,"volume":1697,"transactions":9,"vwap":877},"2025-06-03",59000,{"date":1699,"open":889,"high":60,"low":904,"close":117,"change":20,"percent_change":920,"volume":1700,"transactions":9,"vwap":117},"2025-06-02",52100,{"date":1702,"open":894,"high":21,"low":426,"close":904,"change":462,"percent_change":1703,"volume":1704,"transactions":9,"vwap":904},"2025-05-30",-5.98,164300,{"date":1706,"open":657,"high":878,"low":117,"close":942,"change":293,"percent_change":1707,"volume":1618,"transactions":9,"vwap":942},"2025-05-29",-2.5,{"date":1709,"open":82,"high":1143,"low":657,"close":657,"change":231,"percent_change":1710,"volume":1711,"transactions":9,"vwap":657},"2025-05-28",-7.69,202300,{"date":1713,"open":770,"high":770,"low":955,"close":1111,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1111},"2025-05-27",-0.24,-15.58,345900,{"date":1718,"open":732,"high":1719,"low":732,"close":777,"change":278,"percent_change":1720,"volume":1721,"transactions":9,"vwap":777},"2025-05-23",1.62,-1.28,47200,{"date":1723,"open":861,"high":861,"low":799,"close":764,"change":231,"percent_change":1724,"volume":1548,"transactions":9,"vwap":764},"2025-05-22",-6.02,{"date":1726,"open":863,"high":861,"low":1727,"close":861,"change":332,"percent_change":332,"volume":1303,"transactions":9,"vwap":861},"2025-05-21",1.585,{"date":1729,"open":1730,"high":1730,"low":562,"close":861,"change":293,"percent_change":1731,"volume":1732,"transactions":9,"vwap":861},"2025-05-20",1.71,-1.78,22500,{"date":1734,"open":863,"high":1735,"low":846,"close":1736,"change":412,"percent_change":194,"volume":1737,"transactions":9,"vwap":1736},"2025-05-19",1.725,1.69,33100,{"date":1739,"open":1736,"high":1736,"low":562,"close":798,"change":396,"percent_change":1740,"volume":1741,"transactions":9,"vwap":798},"2025-05-16",-2.37,27400,{"date":1743,"open":705,"high":1744,"low":705,"close":1736,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1736},"2025-05-15",1.719,0.2,13.42,90000,{"date":1749,"open":777,"high":777,"low":746,"close":705,"change":765,"percent_change":766,"volume":1750,"transactions":9,"vwap":705},"2025-05-14",26800,{"date":1752,"open":771,"high":846,"low":662,"close":772,"change":107,"percent_change":1753,"volume":1754,"transactions":9,"vwap":772},"2025-05-13",4.03,21900,{"date":1756,"open":759,"high":721,"low":413,"close":705,"change":250,"percent_change":1757,"volume":1758,"transactions":9,"vwap":705},"2025-05-12",3.47,32900,{"date":1760,"open":867,"high":867,"low":706,"close":662,"change":765,"percent_change":1761,"volume":1762,"transactions":9,"vwap":662},"2025-05-09",-4,42700,{"date":1764,"open":771,"high":799,"low":705,"close":759,"change":293,"percent_change":1765,"volume":1766,"transactions":9,"vwap":759},"2025-05-08",-1.96,28600,{"date":1768,"open":562,"high":863,"low":485,"close":799,"change":1245,"percent_change":1769,"volume":1770,"transactions":9,"vwap":799},"2025-05-07",-4.97,100900,{"date":1772,"open":771,"high":1773,"low":759,"close":562,"change":412,"percent_change":18,"volume":1774,"transactions":9,"vwap":562},"2025-05-06",1.645,86800,{"date":1776,"open":759,"high":1777,"low":759,"close":781,"change":1778,"percent_change":1057,"volume":1779,"transactions":9,"vwap":781},"2025-05-05",1.7,-0.035,64100,{"date":1781,"open":1782,"high":1782,"low":764,"close":847,"change":449,"percent_change":1783,"volume":1784,"transactions":9,"vwap":847},"2025-05-02",1.636,-0.31,22900,{"date":1786,"open":1787,"high":1787,"low":764,"close":562,"change":1788,"percent_change":1789,"volume":1091,"transactions":9,"vwap":562},"2025-05-01",1.78,-0.15,-8.52,{"date":1791,"open":782,"high":1787,"low":777,"close":479,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":479},"2025-04-30",0.16,10,131600,{"date":1796,"open":485,"high":1719,"low":668,"close":846,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":846},"2025-04-29",0.15,10.34,53300,{"date":1801,"open":732,"high":732,"low":413,"close":673,"change":278,"percent_change":1802,"volume":1127,"transactions":9,"vwap":673},"2025-04-28",-1.36,{"date":1804,"open":759,"high":772,"low":732,"close":663,"change":462,"percent_change":1805,"volume":1806,"transactions":9,"vwap":663},"2025-04-25",-4.55,39400,{"date":1808,"open":782,"high":1809,"low":732,"close":777,"change":396,"percent_change":1810,"volume":1811,"transactions":9,"vwap":777},"2025-04-24",1.595,-2.53,32600,{"date":1813,"open":725,"high":562,"low":1814,"close":770,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":770},"2025-04-23",1.445,0.12,8.22,51700,{"date":179,"open":485,"high":732,"low":82,"close":732,"change":20,"percent_change":1819,"volume":1820,"transactions":9,"vwap":732},2.1,77100]