[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBUS":3,"homepage-market-summary":29,"stock-historical-CBUS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CBUS","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},"Cibus, Inc. Class A Common Stock","Nasdaq",null,"AGRICULTURAL CHEMICALS","Cibus Inc is a biotechnology company. The company develops and commercializes a proprietary gene-editing technology, Rapid Trait Development System that integrates crop specific cell biology platforms with a series of gene editing technologies. The company's primary business is the development of plant traits that help address specific productivity or yield challenges in farming such as traits addressing plant agronomy, disease, insects, weeds, nutrient-use, or the climate.","118","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.71,1.63,1.755,0.08,4.91,247438.481003,2004,1.7036,4.191,1.09,391707.7597613466,20,2314,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},369261,134780247.700098,-13.2,"2025-04-22",[180,181,190,198,207,217,227,236,246,256,264,272,280,287,295,303,311,319,325,332,339,346,352,359,367,375,382,388,395,402,409,415,423,430,439,448,458,467,475,486,493,500,507,512,518,525,531,538,546,553,559,566,573,579,585,589,594,602,610,616,621,625,630,635,641,646,653,658,663,667,672,675,680,684,688,693,699,704,710,716,722,725,730,735,739,742,747,750,755,760,766,771,774,779,784,787,791,796,801,805,808,813,818,824,827,831,836,840,844,851,855,859,863,867,870,873,877,882,885,889,893,897,901,906,912,917,923,927,931,935,939,946,952,960,968,977,986,992,999,1006,1015,1023,1030,1035,1042,1049,1057,1065,1071,1077,1084,1092,1098,1103,1111,1117,1124,1130,1136,1144,1150,1155,1161,1165,1171,1178,1185,1190,1197,1201,1205,1209,1213,1217,1220,1225,1229,1235,1241,1246,1250,1255,1259,1263,1269,1276,1282,1288,1292,1297,1301,1305,1310,1314,1319,1323,1328,1332,1336,1340,1343,1347,1351,1355,1359,1364,1368,1372,1376,1380,1384,1388,1392,1396,1400,1404,1407,1412,1417,1422,1428,1432,1436,1440,1443,1446,1452,1456,1461,1465,1471,1475,1478,1481,1485,1489,1493,1498,1502,1506,1510,1515,1519,1524,1527,1532,1537,1540,1544,1548,1551,1555,1559,1562,1565,1569,1572,1576,1579,1583,1587,1591,1594,1597,1600,1603,1606,1609,1613,1617,1620,1623,1627,1630,1634,1637,1640,1644,1648,1652,1656,1660,1664,1667,1670,1674,1677,1680,1684,1688,1693,1699,1703,1707,1710,1714,1719,1724,1728,1732,1737,1743,1746,1750,1754,1757,1761,1765,1768,1771,1774,1777,1781,1786,1790,1795,1798,1802,1806,1810,1814,1818,1822,1826,1829,1833,1837,1842,1848,1851,1855,1859,1863,1867,1872,1880,1885,1891,1897,1904,1909,1913,1920,1924,1930,1936,1943,1950,1956,1964,1969,1974,1979,1986,1992,1997,2001,2005,2010,2016,2022,2026,2030,2034,2038],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":17,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.64,1.58,0.02,1.24,106402.837834,1038,1.6213,{"date":191,"open":184,"high":192,"low":184,"close":193,"change":106,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.74,1.61,3.87,276267.865312,2173,1.6462,{"date":199,"open":200,"high":17,"low":201,"close":202,"change":19,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.49,1.35,1.55,5.44,270246.176727,1720,1.5483,{"date":208,"open":200,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.5186,1.39,1.47,-0.05,-3.29,103044.774266,1300,1.4748,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":185,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.51,1.5394,1.48,1.52,1.33,66793.9233,798,1.5121,{"date":228,"open":222,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.565,1.5,-0.04,-2.6,81801.7901,1029,1.5116,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":212,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.6,1.66,1.53,1.54,-3.14,46369.004157,1006,1.5558,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",1.57,1.675,1.59,0.03,1.92,135781.966182,1278,1.6254,{"date":257,"open":193,"high":258,"low":202,"close":259,"change":212,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.6588,1.56,-3.11,70018.702591,1397,1.5951,{"date":265,"open":238,"high":266,"low":259,"close":193,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.665,-0.02,-1.23,139149.471593,963,1.6228,{"date":273,"open":259,"high":239,"low":274,"close":17,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",1.545,0.12,7.95,121971.372319,1389,1.615,{"date":281,"open":184,"high":184,"low":221,"close":219,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",-0.07,-4.43,115025.798396,1443,1.5228,{"date":288,"open":211,"high":279,"low":289,"close":184,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",1.4,0.09,6.04,236774.408329,3032,1.5047,{"date":296,"open":241,"high":297,"low":221,"close":200,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",1.62,-0.08,-5.1,132947.3929,1411,1.561,{"date":304,"open":184,"high":305,"low":202,"close":248,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",1.595,-0.015,-0.95,83961.358107,1457,1.576,{"date":312,"open":259,"high":193,"low":259,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",1.585,-0.005,-0.31,67998.813187,542,1.5823,{"date":320,"open":17,"high":17,"low":250,"close":250,"change":267,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",-1.24,85885.439697,877,1.6029,{"date":326,"open":193,"high":327,"low":238,"close":193,"change":185,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",1.6417,1.26,70892.353116,656,1.6236,{"date":333,"open":184,"high":183,"low":248,"close":250,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",0.01,0.63,73948.119333,902,1.5978,{"date":340,"open":248,"high":305,"low":341,"close":184,"change":185,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.5285,1.28,107012.715055,712,1.5694,{"date":347,"open":202,"high":297,"low":219,"close":259,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-02",0,90308.677647,777,1.5499,{"date":353,"open":238,"high":238,"low":222,"close":259,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",-0.06,-3.7,139483.825052,1222,1.5531,{"date":360,"open":183,"high":361,"low":193,"close":297,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.69,-0.03,-1.82,91763.33075,786,1.6376,{"date":368,"open":369,"high":370,"low":183,"close":369,"change":267,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.65,1.7,-1.2,89730.059865,950,1.6652,{"date":376,"open":370,"high":370,"low":183,"close":377,"change":111,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-27",1.67,-0.6,83582.616638,834,1.6685,{"date":383,"open":384,"high":385,"low":239,"close":384,"change":348,"percent_change":348,"volume":386,"transactions":344,"vwap":387},"2026-08-26",1.68,1.75,89861.681187,1.7046,{"date":389,"open":385,"high":390,"low":239,"close":384,"change":212,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",1.77,-2.89,87455.116931,827,1.7215,{"date":396,"open":361,"high":397,"low":369,"close":398,"change":251,"percent_change":397,"volume":399,"transactions":400,"vwap":401},"2026-08-24",1.76,1.73,116170.588306,1256,1.7073,{"date":403,"open":404,"high":405,"low":361,"close":370,"change":348,"percent_change":348,"volume":406,"transactions":407,"vwap":408},"2026-08-21",1.72,1.775,102593.012334,1536,1.7329,{"date":410,"open":370,"high":404,"low":411,"close":370,"change":348,"percent_change":348,"volume":412,"transactions":413,"vwap":414},"2026-08-20",1.6307,77557.379187,761,1.6891,{"date":416,"open":361,"high":398,"low":417,"close":370,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",1.6201,0.07,4.29,101993.406448,1039,1.6894,{"date":424,"open":17,"high":425,"low":297,"close":17,"change":231,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",1.715,-2.4,125680.619338,938,1.6641,{"date":431,"open":432,"high":432,"low":433,"close":377,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",1.78,1.6401,-0.1,-5.65,212736.844709,933,1.6822,{"date":440,"open":398,"high":441,"low":442,"close":390,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",1.79,1.5316,-0.13,-6.84,331901.490063,1818,1.6687,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":334,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-13",1.93,2.07,1.8974,1.9,0.53,224649.310009,1832,1.9643,{"date":459,"open":450,"high":460,"low":461,"close":462,"change":111,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-12",1.99,1.84,1.89,-0.53,90831.667968,1342,1.8993,{"date":468,"open":450,"high":469,"low":470,"close":453,"change":111,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",2.06,1.86,-0.52,157130.530819,1604,1.9641,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",1.83,1.97,1.8,1.91,0.1,5.52,215201.76716,1245,1.9181,{"date":487,"open":462,"high":462,"low":385,"close":488,"change":354,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",1.81,-3.21,163428.905791,1405,1.8103,{"date":494,"open":495,"high":460,"low":441,"close":496,"change":354,"percent_change":260,"volume":497,"transactions":498,"vwap":499},"2026-08-06",1.95,1.87,105747.557329,1624,1.8678,{"date":501,"open":450,"high":460,"low":502,"close":450,"change":334,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",1.88,0.52,163665.111734,1590,1.926,{"date":508,"open":480,"high":460,"low":496,"close":252,"change":251,"percent_change":250,"volume":509,"transactions":510,"vwap":511},"2026-08-04",138753.799368,1322,1.9355,{"date":513,"open":450,"high":460,"low":479,"close":462,"change":231,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",-2.07,168853.132354,2012,1.9098,{"date":519,"open":495,"high":520,"low":521,"close":450,"change":348,"percent_change":348,"volume":522,"transactions":523,"vwap":524},"2026-07-31",1.96,1.7761,141624.044123,2026,1.9078,{"date":526,"open":450,"high":527,"low":470,"close":450,"change":111,"percent_change":471,"volume":528,"transactions":529,"vwap":530},"2026-07-30",2.04,190808.400892,1421,1.983,{"date":532,"open":495,"high":533,"low":496,"close":534,"change":348,"percent_change":348,"volume":535,"transactions":536,"vwap":537},"2026-07-29",2.02,1.94,202242.758314,2156,1.9488,{"date":539,"open":540,"high":495,"low":370,"close":534,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",1.82,0.13,7.18,151419.285147,2135,1.865,{"date":547,"open":404,"high":540,"low":297,"close":488,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",0.11,6.47,172217.648183,1890,1.7591,{"date":554,"open":488,"high":488,"low":249,"close":370,"change":298,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",-4.49,94630.116113,1113,1.7166,{"date":560,"open":385,"high":540,"low":561,"close":432,"change":111,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",1.7001,-0.56,64338.385456,695,1.7748,{"date":567,"open":568,"high":502,"low":398,"close":441,"change":282,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-22",1.85,-3.76,130201.150316,1189,1.782,{"date":574,"open":441,"high":453,"low":397,"close":470,"change":481,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",5.68,213194.201443,1476,1.8488,{"date":580,"open":432,"high":461,"low":398,"close":397,"change":362,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",-1.68,119958.51562,1296,1.7738,{"date":586,"open":441,"high":477,"low":404,"close":441,"change":267,"percent_change":587,"volume":588,"transactions":9,"vwap":441},"2026-07-17",-1.1,206200,{"date":590,"open":533,"high":451,"low":488,"close":488,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":488},"2026-07-16",-0.27,-12.98,350900,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":315,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-15",2.39,2.43,2.01,2.08,-12.97,669600,{"date":603,"open":604,"high":605,"low":606,"close":596,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":596},"2026-07-14",2.17,2.515,2.11,0.26,12.21,1630100,{"date":611,"open":533,"high":612,"low":495,"close":613,"change":548,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-13",2.25,2.13,5.45,1073100,{"date":617,"open":252,"high":618,"low":461,"close":533,"change":275,"percent_change":619,"volume":620,"transactions":9,"vwap":533},"2026-07-10",2.195,6.32,606900,{"date":622,"open":461,"high":453,"low":17,"close":453,"change":19,"percent_change":623,"volume":624,"transactions":9,"vwap":453},"2026-07-09",4.4,856000,{"date":626,"open":211,"high":477,"low":627,"close":540,"change":141,"percent_change":628,"volume":629,"transactions":9,"vwap":540},"2026-07-08",1.425,21.33,2036900,{"date":631,"open":632,"high":222,"low":210,"close":230,"change":290,"percent_change":633,"volume":634,"transactions":9,"vwap":230},"2026-07-07",1.43,6.38,298200,{"date":636,"open":210,"high":221,"low":637,"close":638,"change":185,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-06",1.36,1.41,1.44,205700,{"date":642,"open":639,"high":219,"low":643,"close":210,"change":362,"percent_change":644,"volume":645,"transactions":9,"vwap":210},"2026-07-02",1.38,-2.11,105500,{"date":647,"open":210,"high":648,"low":201,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-01",1.455,1.42,0.05,3.65,121600,{"date":654,"open":632,"high":211,"low":637,"close":655,"change":354,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-30",1.37,-4.2,261900,{"date":659,"open":81,"high":632,"low":660,"close":632,"change":418,"percent_change":661,"volume":662,"transactions":9,"vwap":632},"2026-06-29",1.315,5.15,251500,{"date":664,"open":81,"high":632,"low":665,"close":637,"change":185,"percent_change":200,"volume":666,"transactions":9,"vwap":637},"2026-06-26",1.27,279700,{"date":668,"open":655,"high":669,"low":223,"close":81,"change":362,"percent_change":670,"volume":671,"transactions":9,"vwap":81},"2026-06-25",1.45,-2.19,148700,{"date":673,"open":655,"high":210,"low":223,"close":655,"change":348,"percent_change":348,"volume":674,"transactions":9,"vwap":655},"2026-06-24",107500,{"date":676,"open":677,"high":648,"low":677,"close":655,"change":418,"percent_change":678,"volume":679,"transactions":9,"vwap":655},"2026-06-23",1.3,5.38,366600,{"date":681,"open":210,"high":669,"low":665,"close":677,"change":354,"percent_change":682,"volume":683,"transactions":9,"vwap":677},"2026-06-22",-4.41,312300,{"date":685,"open":223,"high":638,"low":342,"close":637,"change":418,"percent_change":686,"volume":687,"transactions":9,"vwap":637},"2026-06-18",5.43,808200,{"date":689,"open":223,"high":655,"low":342,"close":690,"change":267,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-17",1.29,-1.53,246900,{"date":694,"open":342,"high":201,"low":665,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-16",1.31,0.04,3.15,115000,{"date":700,"open":665,"high":201,"low":701,"close":665,"change":696,"percent_change":702,"volume":703,"transactions":9,"vwap":665},"2026-06-15",1.25,3.25,342300,{"date":705,"open":342,"high":342,"low":706,"close":707,"change":267,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-12",1.18,1.23,-1.6,297000,{"date":711,"open":712,"high":701,"low":713,"close":701,"change":650,"percent_change":714,"volume":715,"transactions":9,"vwap":701},"2026-06-11",1.21,1.17,4.17,228600,{"date":717,"open":707,"high":690,"low":718,"close":719,"change":362,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-10",1.195,1.2,-2.44,277500,{"date":723,"open":707,"high":342,"low":706,"close":707,"change":348,"percent_change":348,"volume":724,"transactions":9,"vwap":707},"2026-06-09",263400,{"date":726,"open":201,"high":727,"low":712,"close":707,"change":354,"percent_change":728,"volume":729,"transactions":9,"vwap":707},"2026-06-08",1.382,-4.65,228000,{"date":731,"open":638,"high":638,"low":186,"close":690,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":690},"2026-06-05",-0.11,-7.86,448900,{"date":736,"open":643,"high":632,"low":643,"close":289,"change":334,"percent_change":737,"volume":738,"transactions":9,"vwap":289},"2026-06-04",0.72,127300,{"date":740,"open":210,"high":639,"low":637,"close":210,"change":348,"percent_change":348,"volume":741,"transactions":9,"vwap":210},"2026-06-03",183300,{"date":743,"open":669,"high":744,"low":210,"close":210,"change":298,"percent_change":745,"volume":746,"transactions":9,"vwap":210},"2026-06-02",1.489,-5.44,323600,{"date":748,"open":632,"high":230,"low":649,"close":211,"change":251,"percent_change":599,"volume":749,"transactions":9,"vwap":211},"2026-06-01",275700,{"date":751,"open":669,"high":221,"low":752,"close":639,"change":111,"percent_change":753,"volume":754,"transactions":9,"vwap":639},"2026-05-29",1.385,-0.69,216300,{"date":756,"open":221,"high":757,"low":649,"close":669,"change":212,"percent_change":758,"volume":759,"transactions":9,"vwap":669},"2026-05-28",1.537,-3.33,325200,{"date":761,"open":762,"high":219,"low":763,"close":230,"change":418,"percent_change":764,"volume":765,"transactions":9,"vwap":230},"2026-05-27",1.46,1.435,4.9,329800,{"date":767,"open":632,"high":230,"low":768,"close":632,"change":650,"percent_change":769,"volume":770,"transactions":9,"vwap":632},"2026-05-26",1.396,3.62,294300,{"date":772,"open":210,"high":211,"low":81,"close":643,"change":348,"percent_change":348,"volume":773,"transactions":9,"vwap":643},"2026-05-22",285400,{"date":775,"open":210,"high":776,"low":223,"close":643,"change":231,"percent_change":777,"volume":778,"transactions":9,"vwap":643},"2026-05-21",1.415,-2.82,146500,{"date":780,"open":223,"high":762,"low":781,"close":649,"change":275,"percent_change":782,"volume":783,"transactions":9,"vwap":649},"2026-05-20",1.32,9.23,296300,{"date":785,"open":328,"high":781,"low":712,"close":677,"change":185,"percent_change":259,"volume":786,"transactions":9,"vwap":677},"2026-05-19",452400,{"date":788,"open":81,"high":643,"low":701,"close":342,"change":362,"percent_change":789,"volume":790,"transactions":9,"vwap":342},"2026-05-18",-2.29,327000,{"date":792,"open":210,"high":793,"low":677,"close":695,"change":434,"percent_change":794,"volume":795,"transactions":9,"vwap":695},"2026-05-15",1.473,-7.09,342100,{"date":797,"open":211,"high":211,"low":210,"close":638,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":638},"2026-05-14",-0.045,-3.09,224200,{"date":802,"open":632,"high":200,"low":632,"close":648,"change":803,"percent_change":385,"volume":804,"transactions":9,"vwap":648},"2026-05-13",0.025,90200,{"date":806,"open":210,"high":632,"low":201,"close":632,"change":650,"percent_change":769,"volume":807,"transactions":9,"vwap":632},"2026-05-12",105600,{"date":809,"open":639,"high":810,"low":655,"close":643,"change":354,"percent_change":811,"volume":812,"transactions":9,"vwap":643},"2026-05-11",1.462,-4.17,237700,{"date":814,"open":230,"high":815,"low":632,"close":639,"change":354,"percent_change":816,"volume":817,"transactions":9,"vwap":639},"2026-05-08",1.525,-4,251200,{"date":819,"open":250,"high":183,"low":820,"close":230,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":230},"2026-05-07",1.495,-0.09,-5.66,299900,{"date":825,"open":184,"high":17,"low":200,"close":250,"change":650,"percent_change":702,"volume":826,"transactions":9,"vwap":250},"2026-05-06",349800,{"date":828,"open":240,"high":238,"low":211,"close":241,"change":650,"percent_change":829,"volume":830,"transactions":9,"vwap":241},"2026-05-05",3.36,470100,{"date":832,"open":649,"high":241,"low":833,"close":200,"change":696,"percent_change":834,"volume":835,"transactions":9,"vwap":200},"2026-05-04",1.412,2.76,423400,{"date":837,"open":289,"high":211,"low":637,"close":669,"change":650,"percent_change":838,"volume":839,"transactions":9,"vwap":669},"2026-05-01",3.57,324600,{"date":841,"open":781,"high":289,"low":690,"close":289,"change":275,"percent_change":842,"volume":843,"transactions":9,"vwap":289},"2026-04-30",9.38,440100,{"date":845,"open":632,"high":846,"low":847,"close":342,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":342},"2026-04-29",1.459,1.275,-0.14,-9.86,527100,{"date":852,"open":200,"high":200,"low":289,"close":649,"change":282,"percent_change":853,"volume":854,"transactions":9,"vwap":649},"2026-04-28",-4.7,166200,{"date":856,"open":200,"high":815,"low":632,"close":200,"change":111,"percent_change":857,"volume":858,"transactions":9,"vwap":200},"2026-04-27",-0.67,568200,{"date":860,"open":669,"high":219,"low":289,"close":230,"change":650,"percent_change":861,"volume":862,"transactions":9,"vwap":230},"2026-04-24",3.45,396800,{"date":864,"open":211,"high":240,"low":632,"close":669,"change":231,"percent_change":865,"volume":866,"transactions":9,"vwap":669},"2026-04-23",-2.68,1208100,{"date":868,"open":230,"high":184,"low":221,"close":200,"change":348,"percent_change":348,"volume":869,"transactions":9,"vwap":200},"2026-04-22",291800,{"date":871,"open":184,"high":238,"low":200,"close":200,"change":282,"percent_change":555,"volume":872,"transactions":9,"vwap":200},"2026-04-21",452700,{"date":874,"open":250,"high":279,"low":240,"close":259,"change":362,"percent_change":875,"volume":876,"transactions":9,"vwap":259},"2026-04-20",-1.89,382500,{"date":878,"open":632,"high":193,"low":632,"close":250,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":250},"2026-04-17",0.16,11.19,595800,{"date":883,"open":669,"high":846,"low":655,"close":632,"change":111,"percent_change":753,"volume":884,"transactions":9,"vwap":632},"2026-04-16",389800,{"date":886,"open":210,"high":887,"low":210,"close":639,"change":185,"percent_change":638,"volume":888,"transactions":9,"vwap":639},"2026-04-15",1.505,556900,{"date":890,"open":221,"high":891,"low":643,"close":649,"change":362,"percent_change":514,"volume":892,"transactions":9,"vwap":649},"2026-04-14",1.493,487900,{"date":894,"open":762,"high":887,"low":637,"close":669,"change":354,"percent_change":895,"volume":896,"transactions":9,"vwap":669},"2026-04-13",-3.97,844300,{"date":898,"open":342,"high":219,"low":328,"close":219,"change":121,"percent_change":899,"volume":900,"transactions":9,"vwap":219},"2026-04-10",19.84,1608200,{"date":902,"open":211,"high":211,"low":328,"close":328,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":328},"2026-04-09",-0.205,-13.99,886500,{"date":907,"open":377,"high":361,"low":908,"close":909,"change":910,"percent_change":733,"volume":911,"transactions":9,"vwap":909},"2026-04-08",1.393,1.465,-0.125,1253600,{"date":913,"open":470,"high":470,"low":184,"close":250,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":250},"2026-04-07",-0.32,-16.75,732800,{"date":918,"open":919,"high":920,"low":470,"close":480,"change":282,"percent_change":921,"volume":922,"transactions":9,"vwap":480},"2026-04-06",1.98,2.03,-3.54,440800,{"date":924,"open":462,"high":469,"low":470,"close":919,"change":650,"percent_change":925,"volume":926,"transactions":9,"vwap":919},"2026-04-02",2.59,375000,{"date":928,"open":919,"high":533,"low":488,"close":450,"change":212,"percent_change":929,"volume":930,"transactions":9,"vwap":450},"2026-04-01",-2.53,647500,{"date":932,"open":477,"high":533,"low":477,"close":919,"change":879,"percent_change":933,"volume":934,"transactions":9,"vwap":919},"2026-03-31",8.79,600800,{"date":936,"open":453,"high":599,"low":441,"close":540,"change":354,"percent_change":937,"volume":938,"transactions":9,"vwap":540},"2026-03-30",-3.19,959200,{"date":940,"open":941,"high":942,"low":369,"close":502,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":502},"2026-03-27",2.12,2.144,-0.25,-11.74,1915400,{"date":947,"open":948,"high":948,"low":520,"close":613,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":613},"2026-03-26",2.3,-0.74,-25.78,2660800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":879,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-03-25",2.74,2.88,2.68,2.87,5.9,313000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":354,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-03-24",2.7,2.775,2.63,2.71,-2.17,262500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-03-23",2.51,2.821,2.49,2.77,0.29,11.69,579000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-20",2.64,2.84,2.42,2.48,-0.18,-6.77,1043800,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":732,"percent_change":895,"volume":991,"transactions":9,"vwap":990},"2026-03-19",2.75,2.896,2.66,448400,{"date":993,"open":994,"high":995,"low":954,"close":973,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":973},"2026-03-18",3.33,3.5,-0.91,-24.73,1080000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":275,"percent_change":87,"volume":1005,"transactions":9,"vwap":1004},"2026-03-17",3.6,3.815,3.47,3.68,439200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-03-16",3.79,3.89,3.53,3.56,-0.23,-6.07,417500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1008,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1008},"2026-03-13",3.91,4.12,3.702,-0.12,-3.07,440500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1017,"change":848,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1017},"2026-03-12",4.01,4.119,3.88,-3.46,440600,{"date":1031,"open":1032,"high":24,"low":1027,"close":1033,"change":19,"percent_change":533,"volume":1034,"transactions":9,"vwap":1033},"2026-03-11",3.96,4.05,489500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":974,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-10",3.67,4.18,3.97,7.88,598900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1004,"change":503,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1004},"2026-03-09",3.14,3.72,3.121,16.46,386100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":354,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-06",3.13,3.336,3.12,3.16,-1.86,193900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":732,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-05",3.31,3.35,3.08,3.22,-3.3,321500,{"date":1066,"open":995,"high":1067,"low":1053,"close":994,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":994},"2026-03-04",3.59,-0.2,-5.67,647800,{"date":1072,"open":1067,"high":1073,"low":1074,"close":1010,"change":983,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1010},"2026-03-03",3.7,3.51,-4.85,244000,{"date":1078,"open":1079,"high":1080,"low":995,"close":1081,"change":185,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-02",3.52,3.8,3.71,0.54,372400,{"date":1085,"open":1079,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-02-27",3.74,3.41,3.69,0.17,4.83,433800,{"date":1093,"open":1073,"high":1073,"low":1094,"close":1079,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1079},"2026-02-26",3.414,-0.21,-5.63,364900,{"date":1099,"open":1100,"high":1080,"low":838,"close":1100,"change":696,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-25",3.73,1.08,700900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1088,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1088},"2026-02-24",3.27,3.76,3.26,0.42,12.84,1368700,{"date":1112,"open":1113,"high":87,"low":955,"close":1105,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1105},"2026-02-23",2.96,0.28,9.36,1001600,{"date":1118,"open":1119,"high":1120,"low":957,"close":1121,"change":334,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-02-20",2.97,3.1,2.99,0.34,664300,{"date":1125,"open":80,"high":1126,"low":1127,"close":1128,"change":848,"percent_change":555,"volume":1129,"transactions":9,"vwap":1128},"2026-02-19",3.11,2.83,2.98,361700,{"date":1131,"open":1132,"high":1062,"low":1133,"close":1053,"change":848,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1053},"2026-02-18",3.18,2.79,-4.29,832400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1107,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1107},"2026-02-17",2.34,3.28,2.32,0.96,41.74,2376800,{"date":1145,"open":919,"high":1146,"low":919,"close":948,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":948},"2026-02-13",2.315,0.31,15.58,257800,{"date":1151,"open":606,"high":606,"low":1152,"close":460,"change":434,"percent_change":1153,"volume":1154,"transactions":9,"vwap":460},"2026-02-12",1.955,-4.78,156000,{"date":1156,"open":598,"high":1157,"low":919,"close":1158,"change":290,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-11",2.1,2.09,4.5,142300,{"date":1162,"open":469,"high":606,"low":520,"close":1163,"change":212,"percent_change":720,"volume":1164,"transactions":9,"vwap":1163},"2026-02-10",2,174200,{"date":1166,"open":451,"high":1167,"low":462,"close":1168,"change":362,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-09",2.18,2.05,-1.44,322600,{"date":1172,"open":1173,"high":1174,"low":451,"close":599,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":599},"2026-02-06",2.19,2.305,-0.16,-7.14,586900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":354,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-02-05",2.24,2.29,2.14,-2.61,354200,{"date":1186,"open":1187,"high":948,"low":1168,"close":948,"change":185,"percent_change":1188,"volume":1189,"transactions":9,"vwap":948},"2026-02-04",2.28,0.88,324800,{"date":1191,"open":606,"high":1192,"low":1193,"close":1187,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1187},"2026-02-03",2.38,2.081,0.2,9.62,709500,{"date":1198,"open":495,"high":1157,"low":568,"close":599,"change":541,"percent_change":1199,"volume":1200,"transactions":9,"vwap":599},"2026-02-02",6.67,295600,{"date":1202,"open":462,"high":533,"low":1203,"close":495,"change":251,"percent_change":259,"volume":1204,"transactions":9,"vwap":495},"2026-01-30",1.852,488800,{"date":1206,"open":540,"high":1163,"low":238,"close":252,"change":879,"percent_change":1207,"volume":1208,"transactions":9,"vwap":252},"2026-01-29",9.09,805300,{"date":1210,"open":479,"high":568,"low":377,"close":397,"change":231,"percent_change":1211,"volume":1212,"transactions":9,"vwap":397},"2026-01-28",-2.22,280600,{"date":1214,"open":404,"high":1215,"low":16,"close":479,"change":19,"percent_change":95,"volume":1216,"transactions":9,"vwap":479},"2026-01-27",1.895,385800,{"date":1218,"open":183,"high":385,"low":259,"close":404,"change":290,"percent_change":482,"volume":1219,"transactions":9,"vwap":404},"2026-01-26",240800,{"date":1221,"open":193,"high":1222,"low":222,"close":17,"change":696,"percent_change":1223,"volume":1224,"transactions":9,"vwap":17},"2026-01-23",1.709,2.52,528000,{"date":1226,"open":219,"high":193,"low":230,"close":250,"change":19,"percent_change":1227,"volume":1228,"transactions":9,"vwap":250},"2026-01-22",5.3,310700,{"date":1230,"open":16,"high":1231,"low":762,"close":219,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":219},"2026-01-21",1.728,-0.195,-11.44,423100,{"date":1236,"open":461,"high":1237,"low":248,"close":1238,"change":1232,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-20",1.906,1.705,-10.26,492300,{"date":1242,"open":461,"high":527,"low":1243,"close":453,"change":696,"percent_change":1244,"volume":1245,"transactions":9,"vwap":453},"2026-01-16",1.838,2.15,280100,{"date":1247,"open":919,"high":919,"low":479,"close":470,"change":821,"percent_change":1248,"volume":1249,"transactions":9,"vwap":470},"2026-01-15",-4.62,124500,{"date":1251,"open":598,"high":1252,"low":453,"close":495,"change":298,"percent_change":1253,"volume":1254,"transactions":9,"vwap":495},"2026-01-14",2.054,-3.94,194900,{"date":1256,"open":252,"high":527,"low":405,"close":920,"change":541,"percent_change":1257,"volume":1258,"transactions":9,"vwap":920},"2026-01-13",6.84,203200,{"date":1260,"open":453,"high":1163,"low":470,"close":453,"change":185,"percent_change":1261,"volume":1262,"transactions":9,"vwap":453},"2026-01-12",1.06,231000,{"date":1264,"open":451,"high":1157,"low":1265,"close":502,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":502},"2026-01-09",1.855,-0.17,-8.29,398300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1168,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1168},"2026-01-08",2.45,2.045,-0.43,-17.34,541000,{"date":1277,"open":1181,"high":1278,"low":1187,"close":982,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":982},"2026-01-07",2.58,0.14,5.98,593700,{"date":1283,"open":533,"high":1284,"low":1285,"close":1138,"change":141,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1138},"2026-01-06",2.415,1.975,15.84,558200,{"date":1289,"open":480,"high":469,"low":461,"close":533,"change":1279,"percent_change":1290,"volume":1291,"transactions":9,"vwap":533},"2026-01-05",7.45,444500,{"date":1293,"open":385,"high":450,"low":1294,"close":502,"change":1279,"percent_change":1295,"volume":1296,"transactions":9,"vwap":502},"2026-01-02",1.691,8.05,254100,{"date":1298,"open":361,"high":18,"low":1299,"close":192,"change":650,"percent_change":1113,"volume":1300,"transactions":9,"vwap":192},"2025-12-31",1.647,280400,{"date":1302,"open":17,"high":479,"low":1303,"close":361,"change":106,"percent_change":1004,"volume":1304,"transactions":9,"vwap":361},"2025-12-30",1.598,327900,{"date":1306,"open":384,"high":1307,"low":250,"close":17,"change":282,"percent_change":1308,"volume":1309,"transactions":9,"vwap":17},"2025-12-29",1.698,-4.12,153500,{"date":1311,"open":192,"high":192,"low":239,"close":370,"change":212,"percent_change":1312,"volume":1313,"transactions":9,"vwap":370},"2025-12-26",-2.86,82300,{"date":1315,"open":239,"high":1316,"low":1317,"close":385,"change":418,"percent_change":714,"volume":1318,"transactions":9,"vwap":385},"2025-12-24",1.765,1.634,51400,{"date":1320,"open":385,"high":385,"low":238,"close":384,"change":298,"percent_change":1321,"volume":1322,"transactions":9,"vwap":384},"2025-12-23",-4.55,160100,{"date":1324,"open":370,"high":540,"low":1325,"close":397,"change":650,"percent_change":1326,"volume":1327,"transactions":9,"vwap":397},"2025-12-22",1.632,2.92,217900,{"date":1329,"open":241,"high":425,"low":222,"close":16,"change":1089,"percent_change":1330,"volume":1331,"transactions":9,"vwap":16},"2025-12-19",11.04,202500,{"date":1333,"open":259,"high":1334,"low":222,"close":241,"change":348,"percent_change":348,"volume":1335,"transactions":9,"vwap":241},"2025-12-18",1.619,158200,{"date":1337,"open":259,"high":184,"low":219,"close":241,"change":267,"percent_change":1338,"volume":1339,"transactions":9,"vwap":241},"2025-12-17",-1.28,74100,{"date":1341,"open":240,"high":250,"low":820,"close":259,"change":696,"percent_change":964,"volume":1342,"transactions":9,"vwap":259},"2025-12-16",96300,{"date":1344,"open":297,"high":369,"low":200,"close":222,"change":821,"percent_change":1345,"volume":1346,"transactions":9,"vwap":222},"2025-12-15",-5.59,257000,{"date":1348,"open":398,"high":390,"low":193,"close":193,"change":443,"percent_change":1349,"volume":1350,"transactions":9,"vwap":193},"2025-12-12",-7.47,151200,{"date":1352,"open":384,"high":390,"low":297,"close":192,"change":19,"percent_change":1353,"volume":1354,"transactions":9,"vwap":192},"2025-12-11",4.82,212100,{"date":1356,"open":369,"high":404,"low":297,"close":239,"change":362,"percent_change":1357,"volume":1358,"transactions":9,"vwap":239},"2025-12-10",-1.78,134700,{"date":1360,"open":238,"high":385,"low":1361,"close":361,"change":481,"percent_change":1362,"volume":1363,"transactions":9,"vwap":361},"2025-12-09",1.549,6.29,273000,{"date":1365,"open":239,"high":239,"low":230,"close":250,"change":212,"percent_change":1366,"volume":1367,"transactions":9,"vwap":250},"2025-12-08",-3.05,87000,{"date":1369,"open":238,"high":1370,"low":259,"close":183,"change":251,"percent_change":470,"volume":1371,"transactions":9,"vwap":183},"2025-12-05",1.674,226100,{"date":1373,"open":211,"high":297,"low":762,"close":193,"change":879,"percent_change":1374,"volume":1375,"transactions":9,"vwap":193},"2025-12-04",11.03,377700,{"date":1377,"open":695,"high":230,"low":695,"close":669,"change":548,"percent_change":1378,"volume":1379,"transactions":9,"vwap":669},"2025-12-03",8.21,176100,{"date":1381,"open":221,"high":230,"low":781,"close":81,"change":443,"percent_change":1382,"volume":1383,"transactions":9,"vwap":81},"2025-12-02",-8.84,141200,{"date":1385,"open":643,"high":200,"low":655,"close":211,"change":548,"percent_change":1386,"volume":1387,"transactions":9,"vwap":211},"2025-12-01",8.09,229200,{"date":1389,"open":223,"high":639,"low":781,"close":637,"change":696,"percent_change":1390,"volume":1391,"transactions":9,"vwap":637},"2025-11-28",3.03,143400,{"date":1393,"open":695,"high":81,"low":342,"close":781,"change":111,"percent_change":1394,"volume":1395,"transactions":9,"vwap":781},"2025-11-26",-0.75,155600,{"date":1397,"open":701,"high":223,"low":701,"close":223,"change":106,"percent_change":1398,"volume":1399,"transactions":9,"vwap":223},"2025-11-25",4.72,73000,{"date":1401,"open":328,"high":637,"low":328,"close":665,"change":334,"percent_change":1402,"volume":1403,"transactions":9,"vwap":665},"2025-11-24",0.79,197300,{"date":1405,"open":186,"high":690,"low":186,"close":328,"change":348,"percent_change":348,"volume":1406,"transactions":9,"vwap":328},"2025-11-21",79200,{"date":1408,"open":328,"high":210,"low":1409,"close":328,"change":111,"percent_change":1410,"volume":1411,"transactions":9,"vwap":328},"2025-11-20",1.255,-0.79,199700,{"date":1413,"open":665,"high":695,"low":1414,"close":665,"change":362,"percent_change":1415,"volume":1416,"transactions":9,"vwap":665},"2025-11-19",1.22,-2.31,181000,{"date":1418,"open":1419,"high":781,"low":1419,"close":677,"change":1279,"percent_change":1420,"volume":1421,"transactions":9,"vwap":677},"2025-11-18",1.15,12.07,117600,{"date":1423,"open":719,"high":1424,"low":1425,"close":1425,"change":354,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-17",1.228,1.16,-4.92,92000,{"date":1429,"open":1430,"high":701,"low":25,"close":1414,"change":362,"percent_change":426,"volume":1431,"transactions":9,"vwap":1414},"2025-11-14",1.1,135800,{"date":1433,"open":781,"high":223,"low":707,"close":701,"change":434,"percent_change":1434,"volume":1435,"transactions":9,"vwap":701},"2025-11-13",-7.41,199600,{"date":1437,"open":781,"high":655,"low":781,"close":201,"change":251,"percent_change":1438,"volume":1439,"transactions":9,"vwap":201},"2025-11-12",2.27,85400,{"date":1441,"open":223,"high":637,"low":695,"close":781,"change":111,"percent_change":1394,"volume":1442,"transactions":9,"vwap":781},"2025-11-11",77700,{"date":1444,"open":695,"high":655,"low":690,"close":223,"change":185,"percent_change":240,"volume":1445,"transactions":9,"vwap":223},"2025-11-10",87100,{"date":1447,"open":701,"high":1448,"low":719,"close":695,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":695},"2025-11-07",1.325,0.055,4.38,165600,{"date":1453,"open":695,"high":655,"low":701,"close":1409,"change":354,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1409},"2025-11-06",-4.56,134600,{"date":1457,"open":643,"high":210,"low":695,"close":660,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":660},"2025-11-05",-0.055,-4.01,233200,{"date":1462,"open":632,"high":909,"low":223,"close":655,"change":1463,"percent_change":1464,"volume":1309,"transactions":9,"vwap":655},"2025-11-04",-0.075,-5.19,{"date":1466,"open":238,"high":238,"low":632,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-03",1.445,-0.155,-9.69,327800,{"date":1472,"open":241,"high":17,"low":240,"close":238,"change":106,"percent_change":1473,"volume":1474,"transactions":9,"vwap":238},"2025-10-31",3.9,230800,{"date":1476,"open":241,"high":184,"low":222,"close":241,"change":212,"percent_change":242,"volume":1477,"transactions":9,"vwap":241},"2025-10-30",150800,{"date":1479,"open":250,"high":384,"low":259,"close":250,"change":348,"percent_change":348,"volume":1480,"transactions":9,"vwap":250},"2025-10-29",303700,{"date":1482,"open":17,"high":361,"low":241,"close":250,"change":354,"percent_change":1483,"volume":1484,"transactions":9,"vwap":250},"2025-10-28",-3.64,249600,{"date":1486,"open":248,"high":239,"low":259,"close":369,"change":481,"percent_change":1487,"volume":1488,"transactions":9,"vwap":369},"2025-10-27",6.45,251000,{"date":1490,"open":297,"high":297,"low":240,"close":202,"change":362,"percent_change":1491,"volume":1492,"transactions":9,"vwap":202},"2025-10-24",-1.9,104300,{"date":1494,"open":762,"high":193,"low":1495,"close":184,"change":1279,"percent_change":1496,"volume":1497,"transactions":9,"vwap":184},"2025-10-23",1.441,9.72,273200,{"date":1499,"open":240,"high":202,"low":632,"close":639,"change":732,"percent_change":1500,"volume":1501,"transactions":9,"vwap":639},"2025-10-22",-7.1,271700,{"date":1503,"open":17,"high":183,"low":200,"close":202,"change":732,"percent_change":1504,"volume":1505,"transactions":9,"vwap":202},"2025-10-21",-6.63,576900,{"date":1507,"open":222,"high":16,"low":222,"close":239,"change":548,"percent_change":1508,"volume":1509,"transactions":9,"vwap":239},"2025-10-20",7.1,510800,{"date":1511,"open":297,"high":1512,"low":222,"close":202,"change":1175,"percent_change":1513,"volume":1514,"transactions":9,"vwap":202},"2025-10-17",1.679,-9.36,559400,{"date":1516,"open":370,"high":398,"low":238,"close":16,"change":418,"percent_change":1517,"volume":1518,"transactions":9,"vwap":16},"2025-10-16",4.27,1360400,{"date":1520,"open":1316,"high":1521,"low":202,"close":183,"change":1089,"percent_change":1522,"volume":1523,"transactions":9,"vwap":183},"2025-10-15",1.987,11.56,9305200,{"date":1525,"open":762,"high":211,"low":632,"close":211,"change":348,"percent_change":348,"volume":1526,"transactions":9,"vwap":211},"2025-10-14",1416100,{"date":1528,"open":289,"high":230,"low":1529,"close":211,"change":418,"percent_change":1530,"volume":1531,"transactions":9,"vwap":211},"2025-10-13",1.371,5,97700,{"date":1533,"open":222,"high":241,"low":1534,"close":289,"change":434,"percent_change":1535,"volume":1536,"transactions":9,"vwap":289},"2025-10-10",1.353,-6.67,253300,{"date":1538,"open":221,"high":240,"low":639,"close":230,"change":251,"percent_change":527,"volume":1539,"transactions":9,"vwap":230},"2025-10-09",340300,{"date":1541,"open":669,"high":200,"low":289,"close":211,"change":696,"percent_change":1542,"volume":1543,"transactions":9,"vwap":211},"2025-10-08",2.8,89700,{"date":1545,"open":200,"high":219,"low":649,"close":632,"change":354,"percent_change":1546,"volume":1547,"transactions":9,"vwap":632},"2025-10-07",-4.03,133600,{"date":1549,"open":639,"high":222,"low":632,"close":200,"change":650,"percent_change":1003,"volume":1550,"transactions":9,"vwap":200},"2025-10-06",231500,{"date":1552,"open":219,"high":241,"low":649,"close":639,"change":212,"percent_change":1553,"volume":1554,"transactions":9,"vwap":639},"2025-10-03",-3.36,248300,{"date":1556,"open":643,"high":200,"low":643,"close":200,"change":1557,"percent_change":880,"volume":1558,"transactions":9,"vwap":200},"2025-10-02",0.15,556500,{"date":1560,"open":677,"high":201,"low":342,"close":81,"change":650,"percent_change":1027,"volume":1561,"transactions":9,"vwap":81},"2025-10-01",156900,{"date":1563,"open":677,"high":81,"low":328,"close":690,"change":267,"percent_change":691,"volume":1564,"transactions":9,"vwap":690},"2025-09-30",226200,{"date":1566,"open":223,"high":81,"low":695,"close":695,"change":334,"percent_change":1567,"volume":1568,"transactions":9,"vwap":695},"2025-09-29",0.77,76300,{"date":1570,"open":690,"high":81,"low":690,"close":677,"change":348,"percent_change":348,"volume":1571,"transactions":9,"vwap":677},"2025-09-26",121100,{"date":1573,"open":223,"high":81,"low":690,"close":677,"change":362,"percent_change":1574,"volume":1575,"transactions":9,"vwap":677},"2025-09-25",-2.26,131500,{"date":1577,"open":81,"high":655,"low":695,"close":223,"change":111,"percent_change":1394,"volume":1578,"transactions":9,"vwap":223},"2025-09-24",140300,{"date":1580,"open":201,"high":643,"low":81,"close":81,"change":267,"percent_change":1581,"volume":1582,"transactions":9,"vwap":81},"2025-09-23",-1.47,99500,{"date":1584,"open":632,"high":632,"low":637,"close":637,"change":354,"percent_change":1585,"volume":1586,"transactions":9,"vwap":637},"2025-09-22",-4.23,141100,{"date":1588,"open":638,"high":762,"low":638,"close":649,"change":418,"percent_change":1589,"volume":1590,"transactions":9,"vwap":649},"2025-09-19",5.19,272000,{"date":1592,"open":223,"high":643,"low":695,"close":201,"change":185,"percent_change":230,"volume":1593,"transactions":9,"vwap":201},"2025-09-18",193700,{"date":1595,"open":643,"high":289,"low":223,"close":223,"change":212,"percent_change":1596,"volume":1358,"transactions":9,"vwap":223},"2025-09-17",-3.62,{"date":1598,"open":289,"high":638,"low":655,"close":643,"change":334,"percent_change":37,"volume":1599,"transactions":9,"vwap":643},"2025-09-16",67200,{"date":1601,"open":637,"high":210,"low":781,"close":655,"change":334,"percent_change":158,"volume":1602,"transactions":9,"vwap":655},"2025-09-15",125900,{"date":1604,"open":643,"high":289,"low":81,"close":637,"change":231,"percent_change":1312,"volume":1605,"transactions":9,"vwap":637},"2025-09-12",226600,{"date":1607,"open":289,"high":632,"low":637,"close":289,"change":334,"percent_change":737,"volume":1608,"transactions":9,"vwap":289},"2025-09-11",223300,{"date":1610,"open":638,"high":815,"low":752,"close":210,"change":267,"percent_change":1611,"volume":1612,"transactions":9,"vwap":210},"2025-09-10",-1.42,463700,{"date":1614,"open":677,"high":1467,"low":342,"close":638,"change":548,"percent_change":1615,"volume":1616,"transactions":9,"vwap":638},"2025-09-09",8.46,466500,{"date":1618,"open":665,"high":695,"low":1409,"close":677,"change":185,"percent_change":259,"volume":1619,"transactions":9,"vwap":677},"2025-09-08",149800,{"date":1621,"open":328,"high":342,"low":186,"close":342,"change":185,"percent_change":250,"volume":1622,"transactions":9,"vwap":342},"2025-09-05",81300,{"date":1624,"open":701,"high":665,"low":707,"close":328,"change":267,"percent_change":1625,"volume":1626,"transactions":9,"vwap":328},"2025-09-04",-1.56,100600,{"date":1628,"open":695,"high":781,"low":719,"close":342,"change":212,"percent_change":569,"volume":1629,"transactions":9,"vwap":342},"2025-09-03",339300,{"date":1631,"open":781,"high":1632,"low":781,"close":223,"change":111,"percent_change":1394,"volume":1633,"transactions":9,"vwap":223},"2025-09-02",1.373,62600,{"date":1635,"open":210,"high":210,"low":1448,"close":81,"change":267,"percent_change":1581,"volume":1636,"transactions":9,"vwap":81},"2025-08-29",108200,{"date":1638,"open":781,"high":210,"low":781,"close":637,"change":696,"percent_change":1390,"volume":1639,"transactions":9,"vwap":637},"2025-08-28",137000,{"date":1641,"open":201,"high":655,"low":781,"close":781,"change":231,"percent_change":1642,"volume":1643,"transactions":9,"vwap":781},"2025-08-27",-2.94,70600,{"date":1645,"open":781,"high":655,"low":1646,"close":637,"change":696,"percent_change":1390,"volume":1647,"transactions":9,"vwap":637},"2025-08-26",1.293,84200,{"date":1649,"open":210,"high":638,"low":677,"close":781,"change":212,"percent_change":1650,"volume":1651,"transactions":9,"vwap":781},"2025-08-25",-3.65,239800,{"date":1653,"open":665,"high":210,"low":328,"close":655,"change":275,"percent_change":1654,"volume":1655,"transactions":9,"vwap":655},"2025-08-22",9.6,273900,{"date":1657,"open":677,"high":677,"low":1414,"close":701,"change":212,"percent_change":1658,"volume":1659,"transactions":9,"vwap":701},"2025-08-21",-3.85,367100,{"date":1661,"open":655,"high":643,"low":342,"close":677,"change":282,"percent_change":1662,"volume":1663,"transactions":9,"vwap":677},"2025-08-20",-5.11,294800,{"date":1665,"open":638,"high":639,"low":81,"close":655,"change":267,"percent_change":1169,"volume":1666,"transactions":9,"vwap":655},"2025-08-19",232300,{"date":1668,"open":289,"high":632,"low":655,"close":210,"change":267,"percent_change":1611,"volume":1669,"transactions":9,"vwap":210},"2025-08-18",328300,{"date":1671,"open":211,"high":211,"low":201,"close":638,"change":354,"percent_change":1672,"volume":1673,"transactions":9,"vwap":638},"2025-08-15",-4.08,299700,{"date":1675,"open":649,"high":211,"low":210,"close":211,"change":650,"percent_change":1079,"volume":1676,"transactions":9,"vwap":211},"2025-08-14",316000,{"date":1678,"open":643,"high":632,"low":637,"close":649,"change":650,"percent_change":651,"volume":1679,"transactions":9,"vwap":649},"2025-08-13",254500,{"date":1681,"open":289,"high":639,"low":637,"close":655,"change":362,"percent_change":1682,"volume":1683,"transactions":9,"vwap":655},"2025-08-12",-2.14,155800,{"date":1685,"open":649,"high":211,"low":637,"close":289,"change":231,"percent_change":1686,"volume":1687,"transactions":9,"vwap":289},"2025-08-11",-2.78,268200,{"date":1689,"open":211,"high":820,"low":649,"close":639,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":639},"2025-08-08",-0.035,-2.37,187600,{"date":1694,"open":184,"high":184,"low":669,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-08-07",1.475,-0.085,-5.45,107100,{"date":1700,"open":202,"high":259,"low":211,"close":259,"change":334,"percent_change":1701,"volume":1702,"transactions":9,"vwap":259},"2025-08-06",0.65,90500,{"date":1704,"open":259,"high":1705,"low":221,"close":202,"change":362,"percent_change":1491,"volume":1706,"transactions":9,"vwap":202},"2025-08-05",1.618,71500,{"date":1708,"open":241,"high":184,"low":200,"close":184,"change":290,"percent_change":291,"volume":1709,"transactions":9,"vwap":184},"2025-08-04",135000,{"date":1711,"open":221,"high":241,"low":648,"close":200,"change":334,"percent_change":1712,"volume":1713,"transactions":9,"vwap":200},"2025-08-01",0.68,189000,{"date":1715,"open":222,"high":1716,"low":211,"close":221,"change":362,"percent_change":1717,"volume":1718,"transactions":9,"vwap":221},"2025-07-31",1.563,-1.99,106900,{"date":1720,"open":248,"high":297,"low":1721,"close":219,"change":231,"percent_change":1722,"volume":1723,"transactions":9,"vwap":219},"2025-07-30",1.483,-2.58,213400,{"date":1725,"open":17,"high":183,"low":887,"close":202,"change":212,"percent_change":1726,"volume":1727,"transactions":9,"vwap":202},"2025-07-29",-3.12,106200,{"date":1729,"open":238,"high":297,"low":259,"close":238,"change":111,"percent_change":1730,"volume":1731,"transactions":9,"vwap":238},"2025-07-28",-0.62,146700,{"date":1733,"open":370,"high":1734,"low":238,"close":193,"change":231,"percent_change":1735,"volume":1736,"transactions":9,"vwap":193},"2025-07-25",1.749,-2.42,141500,{"date":1738,"open":390,"high":1739,"low":1740,"close":369,"change":434,"percent_change":1741,"volume":1742,"transactions":9,"vwap":369},"2025-07-24",1.785,1.623,-5.71,231100,{"date":1744,"open":16,"high":488,"low":16,"close":385,"change":251,"percent_change":192,"volume":1745,"transactions":9,"vwap":385},"2025-07-23",299800,{"date":1747,"open":239,"high":385,"low":238,"close":404,"change":418,"percent_change":1748,"volume":1749,"transactions":9,"vwap":404},"2025-07-22",4.24,267500,{"date":1751,"open":370,"high":18,"low":369,"close":369,"change":362,"percent_change":1752,"volume":1753,"transactions":9,"vwap":369},"2025-07-21",-1.79,223900,{"date":1755,"open":385,"high":385,"low":369,"close":384,"change":212,"percent_change":391,"volume":1756,"transactions":9,"vwap":384},"2025-07-18",115800,{"date":1758,"open":183,"high":18,"low":17,"close":398,"change":290,"percent_change":1759,"volume":1760,"transactions":9,"vwap":398},"2025-07-17",5.49,271400,{"date":1762,"open":184,"high":183,"low":229,"close":183,"change":418,"percent_change":1763,"volume":1764,"transactions":9,"vwap":183},"2025-07-16",4.46,208200,{"date":1766,"open":240,"high":184,"low":222,"close":248,"change":251,"percent_change":495,"volume":1767,"transactions":9,"vwap":248},"2025-07-15",118300,{"date":1769,"open":259,"high":297,"low":241,"close":241,"change":267,"percent_change":1338,"volume":1770,"transactions":9,"vwap":241},"2025-07-14",144700,{"date":1772,"open":250,"high":183,"low":202,"close":259,"change":362,"percent_change":875,"volume":1773,"transactions":9,"vwap":259},"2025-07-11",268700,{"date":1775,"open":238,"high":369,"low":184,"close":250,"change":334,"percent_change":335,"volume":1776,"transactions":9,"vwap":250},"2025-07-10",341300,{"date":1778,"open":238,"high":183,"low":274,"close":184,"change":111,"percent_change":1779,"volume":1780,"transactions":9,"vwap":184},"2025-07-09",-0.63,357700,{"date":1782,"open":221,"high":1783,"low":762,"close":250,"change":275,"percent_change":1784,"volume":1785,"transactions":9,"vwap":250},"2025-07-08",1.655,8.16,362600,{"date":1787,"open":241,"high":1361,"low":669,"close":211,"change":298,"percent_change":1788,"volume":1789,"transactions":9,"vwap":211},"2025-07-07",-5.16,191800,{"date":1791,"open":202,"high":250,"low":1792,"close":202,"change":696,"percent_change":1793,"volume":1794,"transactions":9,"vwap":202},"2025-07-03",1.511,2.65,214100,{"date":1796,"open":230,"high":259,"low":230,"close":219,"change":185,"percent_change":81,"volume":1797,"transactions":9,"vwap":219},"2025-07-02",233300,{"date":1799,"open":289,"high":222,"low":643,"close":200,"change":548,"percent_change":1800,"volume":1801,"transactions":9,"vwap":200},"2025-07-01",7.97,413000,{"date":1803,"open":762,"high":221,"low":643,"close":643,"change":362,"percent_change":1804,"volume":1805,"transactions":9,"vwap":643},"2025-06-30",-2.13,457900,{"date":1807,"open":241,"high":250,"low":638,"close":638,"change":443,"percent_change":1808,"volume":1809,"transactions":9,"vwap":638},"2025-06-27",-8.44,2664100,{"date":1811,"open":184,"high":377,"low":200,"close":241,"change":354,"percent_change":1812,"volume":1813,"transactions":9,"vwap":241},"2025-06-26",-3.75,823600,{"date":1815,"open":184,"high":297,"low":815,"close":238,"change":696,"percent_change":1816,"volume":1817,"transactions":9,"vwap":238},"2025-06-25",2.56,428300,{"date":1819,"open":240,"high":369,"low":1820,"close":259,"change":650,"percent_change":1059,"volume":1821,"transactions":9,"vwap":259},"2025-06-24",1.481,795500,{"date":1823,"open":211,"high":313,"low":1824,"close":219,"change":334,"percent_change":1825,"volume":1801,"transactions":9,"vwap":219},"2025-06-23",1.431,0.67,{"date":1827,"open":230,"high":248,"low":289,"close":230,"change":251,"percent_change":527,"volume":1828,"transactions":9,"vwap":230},"2025-06-20",813700,{"date":1830,"open":639,"high":184,"low":1831,"close":211,"change":185,"percent_change":643,"volume":1832,"transactions":9,"vwap":211},"2025-06-18",1.421,458600,{"date":1834,"open":259,"high":248,"low":289,"close":669,"change":443,"percent_change":1835,"volume":1836,"transactions":9,"vwap":669},"2025-06-17",-8.23,405100,{"date":1838,"open":222,"high":297,"low":221,"close":184,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":184},"2025-06-16",0.095,6.4,653100,{"date":1843,"open":238,"high":193,"low":762,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-06-13",1.485,-0.115,-7.19,708900,{"date":1849,"open":250,"high":193,"low":240,"close":238,"change":185,"percent_change":665,"volume":1850,"transactions":9,"vwap":238},"2025-06-12",370600,{"date":1852,"open":370,"high":16,"low":202,"close":184,"change":354,"percent_change":1853,"volume":1854,"transactions":9,"vwap":184},"2025-06-11",-3.66,725900,{"date":1856,"open":369,"high":370,"low":250,"close":183,"change":111,"percent_change":1857,"volume":1858,"transactions":9,"vwap":183},"2025-06-10",-0.61,699000,{"date":1860,"open":239,"high":370,"low":1861,"close":369,"change":111,"percent_change":378,"volume":1862,"transactions":9,"vwap":369},"2025-06-09",1.558,872100,{"date":1864,"open":183,"high":404,"low":1865,"close":239,"change":548,"percent_change":1508,"volume":1866,"transactions":9,"vwap":239},"2025-06-06",1.535,1841100,{"date":1868,"open":404,"high":385,"low":219,"close":202,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":202},"2025-06-05",-0.81,-34.32,4541600,{"date":1873,"open":1874,"high":1875,"low":1181,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-06-04",2.81,2.9,2.36,-0.44,-15.71,547800,{"date":1881,"open":1127,"high":1882,"low":1793,"close":1542,"change":231,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1542},"2025-06-03",2.95,-1.41,199900,{"date":1886,"open":1887,"high":1887,"low":980,"close":980,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":980},"2025-06-02",3.24,-0.39,-12.07,172700,{"date":1892,"open":1105,"high":1893,"low":1053,"close":1894,"change":434,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-05-30",3.38,3.23,-3,279900,{"date":1898,"open":1120,"high":1899,"low":1900,"close":994,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":994},"2025-05-29",3.4,3.07,0.24,7.77,156300,{"date":1905,"open":1906,"high":1126,"low":954,"close":80,"change":1901,"percent_change":1907,"volume":1908,"transactions":9,"vwap":80},"2025-05-28",2.85,8.42,224900,{"date":1910,"open":964,"high":955,"low":970,"close":1906,"change":141,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1906},"2025-05-27",12.65,206900,{"date":1914,"open":1915,"high":1915,"low":970,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-05-23",2.72,2.53,-0.24,-8.66,117200,{"date":1921,"open":988,"high":1906,"low":1922,"close":973,"change":185,"percent_change":37,"volume":1923,"transactions":9,"vwap":973},"2025-05-22",2.57,185200,{"date":1925,"open":1542,"high":1926,"low":1927,"close":988,"change":1463,"percent_change":1928,"volume":1929,"transactions":9,"vwap":988},"2025-05-21",2.895,2.615,-2.65,186000,{"date":1931,"open":1120,"high":1132,"low":1542,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-05-20",2.825,-0.295,-9.46,163700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1053,"change":1941,"percent_change":1942,"volume":1764,"transactions":9,"vwap":1053},"2025-05-19",2.78,3.189,2.73,0.3,10.64,{"date":1944,"open":1945,"high":1946,"low":1438,"close":1947,"change":1194,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-16",2.61,2.865,2.82,7.63,182300,{"date":1951,"open":604,"high":979,"low":604,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-05-15",2.62,0.46,21.3,180500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-05-14",2.31,2.41,2.16,-0.15,-6.49,89100,{"date":1965,"open":1959,"high":1271,"low":1966,"close":1958,"change":1020,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1958},"2025-05-13",2.26,-4.94,86300,{"date":1970,"open":1244,"high":972,"low":1244,"close":597,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":597},"2025-05-12",0.285,13.29,168500,{"date":1975,"open":1438,"high":1438,"low":920,"close":1976,"change":903,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-09",2.145,-8.72,117100,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1961,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-05-08",2.54,2.23,2.35,-6,110300,{"date":1987,"open":606,"high":1278,"low":478,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-05-07",2.5,0.43,20.77,219600,{"date":1993,"open":451,"high":1994,"low":520,"close":451,"change":362,"percent_change":1995,"volume":1996,"transactions":9,"vwap":451},"2025-05-06",2.179,-1.43,87700,{"date":1998,"open":1180,"high":1999,"low":469,"close":1157,"change":1961,"percent_change":1535,"volume":2000,"transactions":9,"vwap":1157},"2025-05-05",2.349,68400,{"date":2002,"open":1173,"high":1192,"low":1173,"close":612,"change":548,"percent_change":2003,"volume":2004,"transactions":9,"vwap":612},"2025-05-02",5.14,75200,{"date":2006,"open":2007,"high":612,"low":599,"close":1182,"change":111,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1182},"2025-05-01",2.21,-0.47,60400,{"date":2011,"open":469,"high":2012,"low":252,"close":1244,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1244},"2025-04-30",2.2,0.19,9.69,130600,{"date":2017,"open":919,"high":2018,"low":2019,"close":520,"change":231,"percent_change":2020,"volume":2021,"transactions":9,"vwap":520},"2025-04-29",2.015,1.905,-2,56700,{"date":2023,"open":478,"high":1168,"low":453,"close":1163,"change":418,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1163},"2025-04-28",3.63,99800,{"date":2027,"open":534,"high":598,"low":480,"close":450,"change":354,"percent_change":2028,"volume":2029,"transactions":9,"vwap":450},"2025-04-25",-3.02,81000,{"date":2031,"open":462,"high":533,"low":461,"close":460,"change":275,"percent_change":2032,"volume":2033,"transactions":9,"vwap":460},"2025-04-24",6.42,163500,{"date":2035,"open":1168,"high":2012,"low":496,"close":496,"change":434,"percent_change":2036,"volume":2037,"transactions":9,"vwap":496},"2025-04-23",-5.08,253600,{"date":178,"open":477,"high":599,"low":540,"close":478,"change":1279,"percent_change":2039,"volume":2040,"transactions":9,"vwap":478},7.65,164600]