[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHRS":3,"homepage-market-summary":28,"stock-historical-CHRS":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHRS","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},"Coherus Oncology, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Coherus Oncology Inc is a fully integrated commercial-stage inventive oncology company with an approved next-generation PD-1 inhibitor, LOQTORZI, and a pipeline that includes two mid-stage clinical candidates targeting liver, lung, head & neck, and other cancers. Its portfolio includes LOQTORZI which was developed for its ability to block PD-1 interactions with its ligands, PD-L1 and PD-L2, by binding to the FG loop on the PD-1 receptor. Company believe blocking PD-1 interactions with PD-L1 and PD-L2 can help to promote the immune systems.","144","Redwood City, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.16,1.19,1.145,0,1183111.950877,3893,1.1655,2.616,1.09,1389995.160550712,4.6,2993,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":17,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":37,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},0.70999998,1388551,506821190.137678,6.42,"2025-04-22",[179,180,189,199,208,217,226,235,244,253,263,271,278,285,295,302,310,317,324,331,340,345,351,356,364,370,377,385,391,397,405,410,417,424,431,438,446,453,460,467,473,482,489,496,503,509,518,525,532,539,547,552,559,565,570,574,578,582,587,592,598,606,612,621,625,628,632,636,640,643,647,652,656,660,665,668,672,676,680,684,687,690,695,701,706,710,715,719,725,729,734,739,744,749,753,758,763,768,775,783,790,799,805,810,815,820,825,829,836,842,848,855,859,864,869,876,884,890,895,900,904,907,911,915,919,922,926,929,933,937,941,946,950,954,960,965,969,972,976,979,982,986,990,996,1001,1005,1011,1015,1019,1022,1025,1029,1033,1036,1039,1043,1047,1051,1055,1059,1065,1071,1078,1084,1090,1098,1105,1112,1118,1125,1130,1138,1147,1152,1157,1163,1167,1172,1176,1180,1184,1188,1192,1196,1201,1205,1211,1217,1221,1225,1229,1233,1237,1241,1244,1248,1252,1255,1258,1262,1265,1268,1272,1275,1280,1284,1287,1291,1294,1299,1303,1307,1312,1317,1320,1325,1329,1333,1336,1340,1345,1348,1352,1355,1358,1362,1367,1371,1377,1380,1384,1387,1391,1395,1400,1404,1407,1410,1413,1417,1422,1427,1431,1435,1438,1442,1446,1449,1453,1457,1461,1464,1469,1473,1478,1482,1486,1490,1493,1497,1501,1505,1509,1513,1517,1522,1526,1529,1534,1538,1542,1547,1551,1555,1559,1562,1566,1570,1574,1578,1582,1586,1590,1594,1599,1602,1608,1616,1623,1631,1640,1647,1653,1661,1668,1676,1682,1688,1693,1697,1701,1708,1717,1723,1730,1736,1745,1751,1758,1764,1769,1777,1783,1791,1800,1806,1814,1820,1829,1834,1839,1845,1851,1856,1862,1866,1872,1879,1888,1893,1897,1904,1911,1917,1924,1929,1935,1939,1946,1951,1956,1962,1970,1977,1984,1990,1995,2001,2007,2014,2020,2023,2029,2036,2041,2047,2052,2056,2059,2064,2069,2073,2077,2081,2084],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":18,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.2,1.21,-0.05,-4.13,709395.721831,3167,1.1763,{"date":190,"open":191,"high":192,"low":193,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.18,1.23,1.155,0.03,2.54,1579828.496036,4919,1.1947,{"date":200,"open":201,"high":182,"low":202,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.15,1.12,0.04,3.51,1347010.601597,3977,1.1645,{"date":209,"open":114,"high":201,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.1,1.14,0.01,0.88,1143276.065238,3462,1.1301,{"date":218,"open":219,"high":220,"low":114,"close":114,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.17,1.185,-0.04,-3.42,1222398.187899,3913,1.1514,{"date":227,"open":228,"high":229,"low":219,"close":219,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.25,1.265,-0.09,-7.14,1569401.776121,5239,1.213,{"date":236,"open":237,"high":238,"low":183,"close":239,"change":221,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.3,1.31,1.26,-3.08,1617123.673142,4842,1.2448,{"date":245,"open":246,"high":246,"low":247,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.39,1.22,-0.07,-5.11,4537053.275712,12586,1.2869,{"date":254,"open":255,"high":256,"low":237,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",1.35,1.43,1.37,0.02,1.48,1489493.708174,4948,1.3711,{"date":264,"open":192,"high":255,"low":265,"close":255,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.225,0.12,9.76,3124885.344199,5303,1.327,{"date":272,"open":239,"high":273,"low":191,"close":192,"change":212,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.27,0.82,1886521.321572,8359,1.217,{"date":279,"open":79,"high":255,"low":183,"close":247,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",-0.11,-8.27,1290622.506327,6704,1.2613,{"date":286,"open":287,"high":246,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",1.38,1.32,1.33,-0.1,-6.99,757504.301204,4073,1.3384,{"date":296,"open":79,"high":256,"low":79,"close":256,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",0.1,7.52,1272803.335319,4223,1.3809,{"date":303,"open":304,"high":287,"low":305,"close":289,"change":109,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",1.378,1.325,-0.75,529193.46736,3581,1.343,{"date":311,"open":289,"high":312,"low":237,"close":79,"change":258,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",1.36,1.52,1019588.264976,5981,1.3317,{"date":318,"open":79,"high":319,"low":238,"close":288,"change":184,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",1.375,-3.65,840616.781584,4930,1.3341,{"date":325,"open":326,"high":256,"low":312,"close":257,"change":184,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.4,-3.52,549199.288271,3742,1.3877,{"date":332,"open":287,"high":333,"low":287,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.435,1.42,0.05,3.65,306060.285531,2753,1.4142,{"date":341,"open":334,"high":256,"low":312,"close":257,"change":184,"percent_change":327,"volume":342,"transactions":343,"vwap":344},"2026-09-03",437196.740823,2909,1.3785,{"date":346,"open":257,"high":333,"low":347,"close":334,"change":335,"percent_change":336,"volume":348,"transactions":349,"vwap":350},"2026-09-02",1.355,620730.3593,3624,1.4058,{"date":352,"open":312,"high":326,"low":255,"close":257,"change":258,"percent_change":259,"volume":353,"transactions":354,"vwap":355},"2026-09-01",694095.152796,4036,1.3727,{"date":357,"open":246,"high":358,"low":237,"close":255,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",1.41,-0.06,-4.26,1128490.814506,6027,1.3385,{"date":365,"open":366,"high":259,"low":326,"close":358,"change":184,"percent_change":222,"volume":367,"transactions":368,"vwap":369},"2026-08-28",1.45,605087.727593,3591,1.4233,{"date":371,"open":256,"high":259,"low":358,"close":372,"change":212,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",1.46,0.69,788317.211313,3770,1.4512,{"date":378,"open":257,"high":379,"low":79,"close":366,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.455,0.08,5.84,896540.797726,4043,1.3896,{"date":386,"open":312,"high":387,"low":238,"close":257,"change":212,"percent_change":156,"volume":388,"transactions":389,"vwap":390},"2026-08-25",1.4099,1297214.002344,5016,1.3559,{"date":392,"open":256,"high":256,"low":255,"close":312,"change":359,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",-4.23,1046359.66077,4071,1.3894,{"date":398,"open":288,"high":399,"low":400,"close":334,"change":297,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-21",1.44,1.315,7.58,1567515.546202,5309,1.391,{"date":406,"open":238,"high":79,"low":273,"close":288,"change":109,"percent_change":306,"volume":407,"transactions":408,"vwap":409},"2026-08-20",730543.980387,3920,1.3025,{"date":411,"open":412,"high":413,"low":414,"close":289,"change":109,"percent_change":306,"volume":415,"transactions":416,"vwap":316},"2026-08-19",1.379,1.405,1.295,3032967.283939,11623,{"date":418,"open":239,"high":312,"low":247,"close":79,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",0.19,16.52,3457199.301185,15493,1.3061,{"date":425,"open":182,"high":426,"low":114,"close":201,"change":184,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",1.2001,-4.17,1113985.153107,5429,1.1616,{"date":432,"open":16,"high":433,"low":211,"close":182,"change":104,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",1.205,5.26,635652.790184,4305,1.1754,{"date":439,"open":191,"high":440,"low":114,"close":211,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",1.195,-0.03,-2.56,1059854.898493,4782,1.1483,{"date":447,"open":183,"high":448,"low":219,"close":219,"change":221,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-12",1.2462,-3.31,1139826.127648,4463,1.1917,{"date":454,"open":228,"high":455,"low":191,"close":183,"change":441,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",1.2599,-2.42,968001.398748,4642,1.2039,{"date":461,"open":289,"high":79,"low":192,"close":462,"change":441,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-10",1.24,-2.36,975932.979769,6737,1.283,{"date":468,"open":273,"high":326,"low":462,"close":273,"change":469,"percent_change":124,"volume":470,"transactions":471,"vwap":472},"2026-08-07",0.005,1581070.208057,6630,1.3186,{"date":474,"open":475,"high":379,"low":476,"close":229,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",1.385,1.131,-0.185,-12.76,3711956.798674,13792,1.2457,{"date":483,"open":259,"high":484,"low":333,"close":366,"change":441,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-05",1.525,-2.03,810358.027363,5275,1.4704,{"date":490,"open":256,"high":491,"low":256,"close":259,"change":203,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",1.5,2.78,614454.624885,5665,1.4803,{"date":497,"open":334,"high":498,"low":499,"close":399,"change":194,"percent_change":500,"volume":501,"transactions":308,"vwap":502},"2026-08-03",1.4591,1.414,2.13,472903.186421,1.4376,{"date":504,"open":259,"high":259,"low":326,"close":358,"change":359,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",-4.08,436177.937888,2798,1.4253,{"date":510,"open":334,"high":511,"low":512,"close":513,"change":104,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-30",1.485,1.415,1.47,4.26,496491.967985,2467,1.4518,{"date":519,"open":399,"high":520,"low":326,"close":358,"change":441,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",1.475,-2.08,548511.62502,4124,1.4197,{"date":526,"open":372,"high":513,"low":512,"close":399,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",-0.02,-1.37,387620.963536,2546,1.4379,{"date":533,"open":372,"high":534,"low":399,"close":372,"change":335,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",1.495,3.55,456111.650184,2440,1.4613,{"date":540,"open":399,"high":541,"low":542,"close":358,"change":527,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",1.445,1.395,-1.4,445196.111008,2507,1.4141,{"date":548,"open":334,"high":366,"low":542,"close":256,"change":19,"percent_change":19,"volume":549,"transactions":550,"vwap":551},"2026-07-23",438535.61369,2544,1.4194,{"date":553,"open":259,"high":511,"low":554,"close":256,"change":221,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",1.425,-2.72,349824.10902,2015,1.4476,{"date":560,"open":256,"high":259,"low":326,"close":513,"change":335,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",3.52,376642.530021,2903,1.444,{"date":566,"open":246,"high":567,"low":287,"close":334,"change":258,"percent_change":256,"volume":568,"transactions":569,"vwap":358},"2026-07-20",1.4348,365434.504123,3015,{"date":571,"open":287,"high":358,"low":312,"close":326,"change":212,"percent_change":572,"volume":573,"transactions":9,"vwap":326},"2026-07-17",0.72,575800,{"date":575,"open":372,"high":372,"low":257,"close":246,"change":184,"percent_change":576,"volume":577,"transactions":9,"vwap":246},"2026-07-16",-3.47,608800,{"date":579,"open":259,"high":259,"low":334,"close":399,"change":109,"percent_change":580,"volume":581,"transactions":9,"vwap":399},"2026-07-15",-0.69,628800,{"date":583,"open":259,"high":584,"low":399,"close":366,"change":527,"percent_change":585,"volume":586,"transactions":9,"vwap":366},"2026-07-14",1.49,-1.36,421900,{"date":588,"open":491,"high":589,"low":372,"close":513,"change":248,"percent_change":590,"volume":591,"transactions":9,"vwap":513},"2026-07-13",1.54,-4.55,553100,{"date":593,"open":594,"high":595,"low":484,"close":589,"change":230,"percent_change":596,"volume":597,"transactions":9,"vwap":589},"2026-07-10",1.59,1.64,-5.52,930800,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":527,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-09",1.62,1.65,1.575,1.63,-1.21,1228800,{"date":607,"open":603,"high":608,"low":609,"close":601,"change":527,"percent_change":610,"volume":611,"transactions":9,"vwap":601},"2026-07-08",1.69,1.6,-1.2,1610700,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-07",1.56,1.71,1.53,1.67,0.11,7.05,1526100,{"date":622,"open":399,"high":609,"low":554,"close":614,"change":618,"percent_change":623,"volume":624,"transactions":9,"vwap":614},"2026-07-06",7.59,1535300,{"date":626,"open":399,"high":584,"low":512,"close":366,"change":212,"percent_change":373,"volume":627,"transactions":9,"vwap":366},"2026-07-02",851300,{"date":629,"open":326,"high":584,"low":326,"close":399,"change":203,"percent_change":630,"volume":631,"transactions":9,"vwap":399},"2026-07-01",2.86,613600,{"date":633,"open":399,"high":372,"low":246,"close":326,"change":184,"percent_change":634,"volume":635,"transactions":9,"vwap":326},"2026-06-30",-3.45,664900,{"date":637,"open":491,"high":616,"low":256,"close":366,"change":184,"percent_change":638,"volume":639,"transactions":9,"vwap":366},"2026-06-29",-3.33,1055800,{"date":641,"open":259,"high":484,"low":372,"close":491,"change":258,"percent_change":255,"volume":642,"transactions":9,"vwap":491},"2026-06-26",4460500,{"date":644,"open":313,"high":614,"low":259,"close":259,"change":221,"percent_change":645,"volume":646,"transactions":9,"vwap":259},"2026-06-25",-2.63,513900,{"date":648,"open":491,"high":649,"low":259,"close":313,"change":104,"percent_change":650,"volume":651,"transactions":9,"vwap":313},"2026-06-24",1.555,4.11,804800,{"date":653,"open":399,"high":313,"low":399,"close":372,"change":527,"percent_change":654,"volume":655,"transactions":9,"vwap":372},"2026-06-23",-1.35,499200,{"date":657,"open":513,"high":658,"low":256,"close":259,"change":19,"percent_change":19,"volume":659,"transactions":9,"vwap":259},"2026-06-22",1.565,922200,{"date":661,"open":334,"high":491,"low":246,"close":259,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":259},"2026-06-18",0.09,6.47,1288500,{"date":666,"open":287,"high":334,"low":312,"close":246,"change":212,"percent_change":572,"volume":667,"transactions":9,"vwap":246},"2026-06-17",646200,{"date":669,"open":257,"high":670,"low":289,"close":287,"change":258,"percent_change":513,"volume":671,"transactions":9,"vwap":287},"2026-06-16",1.389,1116600,{"date":673,"open":334,"high":366,"low":312,"close":312,"change":221,"percent_change":674,"volume":675,"transactions":9,"vwap":312},"2026-06-15",-2.86,707900,{"date":677,"open":334,"high":366,"low":246,"close":326,"change":527,"percent_change":678,"volume":679,"transactions":9,"vwap":326},"2026-06-12",-1.41,506300,{"date":681,"open":312,"high":399,"low":289,"close":334,"change":104,"percent_change":682,"volume":683,"transactions":9,"vwap":334},"2026-06-11",4.41,787100,{"date":685,"open":256,"high":366,"low":255,"close":312,"change":359,"percent_change":393,"volume":686,"transactions":9,"vwap":312},"2026-06-10",657500,{"date":688,"open":399,"high":511,"low":512,"close":334,"change":19,"percent_change":19,"volume":689,"transactions":9,"vwap":334},"2026-06-09",691500,{"date":691,"open":513,"high":692,"low":334,"close":334,"change":441,"percent_change":693,"volume":694,"transactions":9,"vwap":334},"2026-06-08",1.494,-2.07,622300,{"date":696,"open":697,"high":697,"low":399,"close":366,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":366},"2026-06-05",1.57,-0.125,-7.94,908700,{"date":702,"open":491,"high":594,"low":534,"close":602,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":602},"2026-06-04",0.105,7.14,839700,{"date":707,"open":313,"high":484,"low":372,"close":513,"change":184,"percent_change":708,"volume":709,"transactions":9,"vwap":513},"2026-06-03",-3.29,1036500,{"date":711,"open":614,"high":614,"low":712,"close":313,"change":184,"percent_change":713,"volume":714,"transactions":9,"vwap":313},"2026-06-02",1.51,-3.18,894800,{"date":716,"open":609,"high":595,"low":614,"close":697,"change":527,"percent_change":717,"volume":718,"transactions":9,"vwap":697},"2026-06-01",-1.26,817400,{"date":720,"open":601,"high":721,"low":722,"close":594,"change":359,"percent_change":723,"volume":724,"transactions":9,"vwap":594},"2026-05-29",1.675,1.58,-3.64,1531400,{"date":726,"open":601,"high":617,"low":603,"close":601,"change":109,"percent_change":727,"volume":728,"transactions":9,"vwap":601},"2026-05-28",-0.6,494900,{"date":730,"open":595,"high":731,"low":595,"close":732,"change":258,"percent_change":247,"volume":733,"transactions":9,"vwap":732},"2026-05-27",1.735,1.66,1191600,{"date":735,"open":601,"high":736,"low":603,"close":595,"change":194,"percent_change":737,"volume":738,"transactions":9,"vwap":595},"2026-05-26",1.715,1.86,1268800,{"date":740,"open":609,"high":601,"low":594,"close":741,"change":203,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-22",1.61,2.55,919200,{"date":745,"open":584,"high":746,"low":259,"close":697,"change":104,"percent_change":747,"volume":748,"transactions":9,"vwap":697},"2026-05-21",1.605,3.97,1393000,{"date":750,"open":513,"high":614,"low":513,"close":712,"change":194,"percent_change":751,"volume":752,"transactions":9,"vwap":712},"2026-05-20",2.03,702300,{"date":754,"open":584,"high":755,"low":372,"close":259,"change":109,"percent_change":756,"volume":757,"transactions":9,"vwap":259},"2026-05-19",1.505,-0.67,1375900,{"date":759,"open":697,"high":609,"low":372,"close":584,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":584},"2026-05-18",-0.08,-5.1,1772200,{"date":764,"open":741,"high":765,"low":649,"close":697,"change":359,"percent_change":766,"volume":767,"transactions":9,"vwap":697},"2026-05-15",1.645,-3.68,1507800,{"date":769,"open":770,"high":731,"low":771,"close":603,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":603},"2026-05-14",1.7,1.625,-0.075,-4.4,1982200,{"date":776,"open":777,"high":778,"low":609,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-13",1.73,1.79,1.705,-0.005,-0.29,2407100,{"date":784,"open":785,"high":786,"low":600,"close":615,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":615},"2026-05-12",1.75,1.82,-0.24,-12.31,3463700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-11",1.89,2.105,1.87,1.95,0.2,11.43,3713100,{"date":800,"open":801,"high":802,"low":731,"close":785,"change":109,"percent_change":803,"volume":804,"transactions":9,"vwap":785},"2026-05-08",1.77,1.8,-0.57,676100,{"date":806,"open":807,"high":801,"low":615,"close":807,"change":212,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-07",1.76,0.57,921600,{"date":811,"open":812,"high":794,"low":785,"close":785,"change":221,"percent_change":813,"volume":814,"transactions":9,"vwap":785},"2026-05-06",1.81,-2.23,1288300,{"date":816,"open":817,"high":802,"low":817,"close":778,"change":104,"percent_change":818,"volume":819,"transactions":9,"vwap":778},"2026-05-05",1.74,3.47,874700,{"date":821,"open":822,"high":786,"low":777,"close":777,"change":248,"percent_change":823,"volume":824,"transactions":9,"vwap":777},"2026-05-04",1.78,-3.89,717400,{"date":826,"open":785,"high":802,"low":777,"close":802,"change":827,"percent_change":358,"volume":828,"transactions":9,"vwap":802},"2026-05-01",0.025,560600,{"date":830,"open":817,"high":831,"low":817,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-04-30",1.83,1.775,0.035,2.01,523600,{"date":837,"open":785,"high":838,"low":839,"close":817,"change":441,"percent_change":840,"volume":841,"transactions":9,"vwap":817},"2026-04-29",1.755,1.701,-1.69,665400,{"date":843,"open":844,"high":845,"low":838,"close":801,"change":248,"percent_change":846,"volume":847,"transactions":9,"vwap":801},"2026-04-28",1.792,1.855,-3.8,624200,{"date":849,"open":785,"high":850,"low":851,"close":852,"change":662,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-27",1.885,1.741,1.84,5.14,1036100,{"date":856,"open":807,"high":801,"low":857,"close":785,"change":109,"percent_change":803,"volume":858,"transactions":9,"vwap":785},"2026-04-24",1.72,906300,{"date":860,"open":812,"high":812,"low":861,"close":807,"change":221,"percent_change":862,"volume":863,"transactions":9,"vwap":807},"2026-04-23",1.685,-2.22,1379800,{"date":865,"open":866,"high":866,"low":832,"close":802,"change":527,"percent_change":867,"volume":868,"transactions":9,"vwap":802},"2026-04-22",1.85,-1.1,816800,{"date":870,"open":871,"high":872,"low":812,"close":786,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":786},"2026-04-21",1.98,2,-0.17,-8.54,1938700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":212,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-20",1.96,2.015,1.93,1.99,0.51,764200,{"date":885,"open":886,"high":881,"low":887,"close":871,"change":380,"percent_change":888,"volume":889,"transactions":9,"vwap":871},"2026-04-17",1.94,1.875,4.21,1755000,{"date":891,"open":794,"high":878,"low":866,"close":892,"change":258,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-16",1.9,1.06,1645000,{"date":896,"open":778,"high":897,"low":807,"close":897,"change":380,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-15",1.88,4.44,1070000,{"date":901,"open":615,"high":786,"low":902,"close":802,"change":662,"percent_change":434,"volume":903,"transactions":9,"vwap":802},"2026-04-14",1.706,1031700,{"date":905,"open":617,"high":615,"low":600,"close":615,"change":194,"percent_change":778,"volume":906,"transactions":9,"vwap":615},"2026-04-13",939500,{"date":908,"open":595,"high":608,"low":595,"close":909,"change":194,"percent_change":786,"volume":910,"transactions":9,"vwap":909},"2026-04-10",1.68,556800,{"date":912,"open":608,"high":770,"low":741,"close":601,"change":184,"percent_change":913,"volume":914,"transactions":9,"vwap":601},"2026-04-09",-2.94,990300,{"date":916,"open":807,"high":917,"low":732,"close":770,"change":194,"percent_change":802,"volume":918,"transactions":9,"vwap":770},"2026-04-08",1.761,816700,{"date":920,"open":617,"high":615,"low":594,"close":617,"change":19,"percent_change":19,"volume":921,"transactions":9,"vwap":617},"2026-04-07",735100,{"date":923,"open":777,"high":924,"low":732,"close":617,"change":359,"percent_change":576,"volume":925,"transactions":9,"vwap":617},"2026-04-06",1.785,620600,{"date":927,"open":770,"high":838,"low":861,"close":777,"change":109,"percent_change":803,"volume":928,"transactions":9,"vwap":777},"2026-04-02",537200,{"date":930,"open":857,"high":778,"low":770,"close":817,"change":335,"percent_change":931,"volume":932,"transactions":9,"vwap":817},"2026-04-01",2.96,793800,{"date":934,"open":595,"high":777,"low":603,"close":608,"change":662,"percent_change":935,"volume":936,"transactions":9,"vwap":608},"2026-03-31",5.62,865500,{"date":938,"open":601,"high":721,"low":722,"close":609,"change":441,"percent_change":939,"volume":940,"transactions":9,"vwap":609},"2026-03-30",-1.84,806500,{"date":942,"open":603,"high":909,"low":943,"close":603,"change":441,"percent_change":944,"volume":945,"transactions":9,"vwap":603},"2026-03-27",1.615,-1.81,684100,{"date":947,"open":817,"high":822,"low":732,"close":732,"change":280,"percent_change":948,"volume":949,"transactions":9,"vwap":732},"2026-03-26",-6.21,692700,{"date":951,"open":777,"high":866,"low":952,"close":801,"change":104,"percent_change":204,"volume":953,"transactions":9,"vwap":801},"2026-03-25",1.695,2295800,{"date":955,"open":600,"high":956,"low":746,"close":615,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":615},"2026-03-24",1.745,0.07,4.27,3107400,{"date":961,"open":614,"high":601,"low":962,"close":595,"change":266,"percent_change":963,"volume":964,"transactions":9,"vwap":595},"2026-03-23",1.543,7.89,1256400,{"date":966,"open":603,"high":603,"low":313,"close":313,"change":230,"percent_change":967,"volume":968,"transactions":9,"vwap":313},"2026-03-20",-5.59,2667000,{"date":970,"open":697,"high":771,"low":589,"close":741,"change":194,"percent_change":892,"volume":971,"transactions":9,"vwap":741},"2026-03-19",900400,{"date":973,"open":601,"high":732,"low":697,"close":722,"change":290,"percent_change":974,"volume":975,"transactions":9,"vwap":722},"2026-03-18",-5.95,1401800,{"date":977,"open":732,"high":777,"low":732,"close":909,"change":258,"percent_change":182,"volume":978,"transactions":9,"vwap":909},"2026-03-17",963300,{"date":980,"open":732,"high":770,"low":771,"close":732,"change":194,"percent_change":852,"volume":981,"transactions":9,"vwap":732},"2026-03-16",846900,{"date":983,"open":608,"high":807,"low":746,"close":603,"change":359,"percent_change":984,"volume":985,"transactions":9,"vwap":603},"2026-03-13",-3.55,1164500,{"date":987,"open":777,"high":785,"low":943,"close":608,"change":230,"percent_change":988,"volume":989,"transactions":9,"vwap":608},"2026-03-12",-5.06,2111500,{"date":991,"open":992,"high":993,"low":822,"close":822,"change":873,"percent_change":994,"volume":995,"transactions":9,"vwap":822},"2026-03-11",1.97,1.995,-8.72,1500200,{"date":997,"open":737,"high":998,"low":812,"close":795,"change":258,"percent_change":999,"volume":1000,"transactions":9,"vwap":795},"2026-03-10",2.06,1.04,2424900,{"date":1002,"open":786,"high":795,"low":802,"close":880,"change":618,"percent_change":1003,"volume":1004,"transactions":9,"vwap":880},"2026-03-09",6.04,2234100,{"date":1006,"open":785,"high":1007,"low":1008,"close":786,"change":104,"percent_change":1009,"volume":1010,"transactions":9,"vwap":786},"2026-03-06",1.835,1.743,3.41,1641100,{"date":1012,"open":817,"high":1013,"low":817,"close":807,"change":19,"percent_change":19,"volume":1014,"transactions":9,"vwap":807},"2026-03-05",1.826,1148700,{"date":1016,"open":608,"high":812,"low":909,"close":807,"change":618,"percent_change":1017,"volume":1018,"transactions":9,"vwap":807},"2026-03-04",6.67,1723200,{"date":1020,"open":600,"high":770,"low":697,"close":601,"change":19,"percent_change":19,"volume":1021,"transactions":9,"vwap":601},"2026-03-03",1119900,{"date":1023,"open":594,"high":909,"low":722,"close":601,"change":527,"percent_change":610,"volume":1024,"transactions":9,"vwap":601},"2026-03-02",1052300,{"date":1026,"open":601,"high":608,"low":765,"close":617,"change":527,"percent_change":1027,"volume":1028,"transactions":9,"vwap":617},"2026-02-27",-1.18,1039000,{"date":1030,"open":608,"high":770,"low":603,"close":608,"change":212,"percent_change":1031,"volume":1032,"transactions":9,"vwap":608},"2026-02-26",0.6,636500,{"date":1034,"open":909,"high":817,"low":732,"close":909,"change":212,"percent_change":1031,"volume":1035,"transactions":9,"vwap":909},"2026-02-25",778200,{"date":1037,"open":595,"high":952,"low":600,"close":617,"change":335,"percent_change":78,"volume":1038,"transactions":9,"vwap":617},"2026-02-24",949900,{"date":1040,"open":595,"high":765,"low":594,"close":600,"change":109,"percent_change":1041,"volume":1042,"transactions":9,"vwap":600},"2026-02-23",-0.61,1307500,{"date":1044,"open":770,"high":817,"low":600,"close":603,"change":760,"percent_change":1045,"volume":1046,"transactions":9,"vwap":603},"2026-02-20",-4.68,1368500,{"date":1048,"open":741,"high":777,"low":609,"close":615,"change":380,"percent_change":1049,"volume":1050,"transactions":9,"vwap":615},"2026-02-19",4.91,2358700,{"date":1052,"open":595,"high":732,"low":1053,"close":603,"change":258,"percent_change":462,"volume":1054,"transactions":9,"vwap":603},"2026-02-18",1.595,1851200,{"date":1056,"open":601,"high":1057,"low":609,"close":741,"change":19,"percent_change":19,"volume":1058,"transactions":9,"vwap":741},"2026-02-17",1.689,2768200,{"date":1060,"open":770,"high":1061,"low":722,"close":741,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":741},"2026-02-13",1.795,-0.4,-19.9,10920300,{"date":1066,"open":998,"high":1067,"low":1068,"close":834,"change":441,"percent_change":1069,"volume":1070,"transactions":9,"vwap":834},"2026-02-12",2.07,1.975,-1.47,911000,{"date":1072,"open":1073,"high":1074,"low":992,"close":1075,"change":248,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-02-11",2.11,2.12,2.04,-3.32,885900,{"date":1079,"open":1067,"high":1080,"low":1081,"close":1073,"change":335,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1073},"2026-02-10",2.2,2.05,2.43,805700,{"date":1085,"open":500,"high":1086,"low":1087,"close":998,"change":760,"percent_change":1088,"volume":1089,"transactions":9,"vwap":998},"2026-02-09",2.16,1.945,-3.74,1479700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":335,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-06",2.15,2.195,2.02,2.14,2.39,2445000,{"date":1099,"open":1080,"high":1100,"low":1067,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-02-05",2.239,2.09,-0.13,-5.86,1692800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":19,"percent_change":19,"volume":1111,"transactions":9,"vwap":1110},"2026-02-04",2.28,2.42,2.18,2.22,2070700,{"date":1113,"open":1109,"high":1114,"low":1115,"close":1110,"change":335,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1110},"2026-02-03",2.245,2.1,2.3,1672200,{"date":1119,"open":1120,"high":1121,"low":1073,"close":1122,"change":212,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-02",2.135,2.31,2.17,0.46,1799000,{"date":1126,"open":1116,"high":1127,"low":500,"close":1086,"change":873,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1086},"2026-01-30",2.37,-7.3,1924200,{"date":1131,"open":1132,"high":1096,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-01-29",2.188,2.08,2.33,0.115,5.19,2250700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-01-28",2.51,2.57,2.21,2.215,-0.295,-11.75,3440100,{"date":1148,"open":1121,"high":23,"low":1122,"close":1140,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1140},"2026-01-27",0.23,10.09,8860300,{"date":1153,"open":1094,"high":1116,"low":872,"close":1107,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1107},"2026-01-26",0.22,10.68,7553900,{"date":1158,"open":1159,"high":1122,"low":831,"close":998,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":998},"2026-01-23",1.865,0.47,29.56,21606200,{"date":1164,"open":595,"high":617,"low":697,"close":594,"change":184,"percent_change":1165,"volume":1166,"transactions":9,"vwap":594},"2026-01-22",-3.05,2810300,{"date":1168,"open":614,"high":595,"low":1169,"close":595,"change":662,"percent_change":1170,"volume":1171,"transactions":9,"vwap":595},"2026-01-21",1.55,5.81,843100,{"date":1173,"open":614,"high":943,"low":712,"close":1169,"change":184,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1169},"2026-01-20",-3.12,1263600,{"date":1177,"open":617,"high":617,"low":594,"close":609,"change":359,"percent_change":1178,"volume":1179,"transactions":9,"vwap":609},"2026-01-16",-3.61,986100,{"date":1181,"open":609,"high":617,"low":614,"close":732,"change":104,"percent_change":1182,"volume":1183,"transactions":9,"vwap":732},"2026-01-15",3.75,1334700,{"date":1185,"open":909,"high":857,"low":609,"close":609,"change":290,"percent_change":1186,"volume":1187,"transactions":9,"vwap":609},"2026-01-14",-5.88,873300,{"date":1189,"open":732,"high":615,"low":722,"close":770,"change":335,"percent_change":1190,"volume":1191,"transactions":9,"vwap":770},"2026-01-13",3.03,1742600,{"date":1193,"open":615,"high":857,"low":722,"close":601,"change":221,"percent_change":1194,"volume":1195,"transactions":9,"vwap":601},"2026-01-12",-2.37,1117800,{"date":1197,"open":589,"high":832,"low":313,"close":608,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":608},"2026-01-09",0.16,10.46,3836200,{"date":1202,"open":256,"high":1169,"low":287,"close":616,"change":297,"percent_change":1203,"volume":1204,"transactions":9,"vwap":616},"2026-01-08",6.99,2320500,{"date":1206,"open":1207,"high":1208,"low":257,"close":256,"change":957,"percent_change":1209,"volume":1210,"transactions":9,"vwap":256},"2026-01-07",1.448,1.535,5.15,977600,{"date":1212,"open":513,"high":1213,"low":1214,"close":312,"change":760,"percent_change":1215,"volume":1216,"transactions":9,"vwap":312},"2026-01-06",1.487,1.352,-5.56,1110600,{"date":1218,"open":257,"high":313,"low":257,"close":399,"change":957,"percent_change":1219,"volume":1220,"transactions":9,"vwap":399},"2026-01-05",5.11,2657900,{"date":1222,"open":334,"high":1223,"low":312,"close":257,"change":184,"percent_change":327,"volume":1224,"transactions":9,"vwap":257},"2026-01-02",1.436,649400,{"date":1226,"open":358,"high":584,"low":246,"close":334,"change":212,"percent_change":1227,"volume":1228,"transactions":9,"vwap":334},"2025-12-31",0.71,1167400,{"date":1230,"open":255,"high":372,"low":255,"close":358,"change":957,"percent_change":1231,"volume":1232,"transactions":9,"vwap":358},"2025-12-30",5.22,1304900,{"date":1234,"open":237,"high":79,"low":273,"close":79,"change":212,"percent_change":1235,"volume":1236,"transactions":9,"vwap":79},"2025-12-29",0.75,715900,{"date":1238,"open":255,"high":255,"low":1239,"close":289,"change":109,"percent_change":306,"volume":1240,"transactions":9,"vwap":289},"2025-12-26",1.305,292900,{"date":1242,"open":288,"high":257,"low":288,"close":79,"change":258,"percent_change":313,"volume":1243,"transactions":9,"vwap":79},"2025-12-24",318200,{"date":1245,"open":326,"high":326,"low":237,"close":288,"change":760,"percent_change":1246,"volume":1247,"transactions":9,"vwap":288},"2025-12-23",-5.71,794000,{"date":1249,"open":257,"high":256,"low":255,"close":326,"change":203,"percent_change":1250,"volume":1251,"transactions":9,"vwap":326},"2025-12-22",2.94,558300,{"date":1253,"open":312,"high":326,"low":79,"close":312,"change":19,"percent_change":19,"volume":1254,"transactions":9,"vwap":312},"2025-12-19",1063100,{"date":1256,"open":257,"high":326,"low":255,"close":312,"change":212,"percent_change":156,"volume":1257,"transactions":9,"vwap":312},"2025-12-18",645600,{"date":1259,"open":287,"high":358,"low":255,"close":255,"change":221,"percent_change":1260,"volume":1261,"transactions":9,"vwap":255},"2025-12-17",-2.88,756000,{"date":1263,"open":287,"high":326,"low":305,"close":246,"change":19,"percent_change":19,"volume":1264,"transactions":9,"vwap":246},"2025-12-16",802200,{"date":1266,"open":312,"high":326,"low":1239,"close":246,"change":203,"percent_change":931,"volume":1267,"transactions":9,"vwap":246},"2025-12-15",751900,{"date":1269,"open":256,"high":1270,"low":79,"close":255,"change":760,"percent_change":967,"volume":1271,"transactions":9,"vwap":255},"2025-12-12",1.447,872000,{"date":1273,"open":289,"high":399,"low":400,"close":256,"change":297,"percent_change":298,"volume":1274,"transactions":9,"vwap":256},"2025-12-11",1131700,{"date":1276,"open":237,"high":79,"low":1277,"close":289,"change":203,"percent_change":1278,"volume":1279,"transactions":9,"vwap":289},"2025-12-10",1.28,3.1,1037800,{"date":1281,"open":237,"high":288,"low":273,"close":1282,"change":212,"percent_change":129,"volume":1283,"transactions":9,"vwap":1282},"2025-12-09",1.29,1085500,{"date":1285,"open":192,"high":255,"low":192,"close":1277,"change":380,"percent_change":1017,"volume":1286,"transactions":9,"vwap":1277},"2025-12-08",1773200,{"date":1288,"open":228,"high":273,"low":191,"close":182,"change":441,"percent_change":1289,"volume":1290,"transactions":9,"vwap":182},"2025-12-05",-2.44,1018400,{"date":1292,"open":247,"high":228,"low":182,"close":192,"change":212,"percent_change":274,"volume":1293,"transactions":9,"vwap":192},"2025-12-04",831100,{"date":1295,"open":191,"high":1296,"low":201,"close":247,"change":104,"percent_change":1297,"volume":1298,"transactions":9,"vwap":247},"2025-12-03",1.245,5.17,990800,{"date":1300,"open":1277,"high":288,"low":16,"close":16,"change":280,"percent_change":1301,"volume":1302,"transactions":9,"vwap":16},"2025-12-02",-8.66,949300,{"date":1304,"open":238,"high":289,"low":239,"close":273,"change":230,"percent_change":1305,"volume":1306,"transactions":9,"vwap":273},"2025-12-01",-6.62,802800,{"date":1308,"open":79,"high":475,"low":1309,"close":312,"change":335,"percent_change":1310,"volume":1311,"transactions":9,"vwap":312},"2025-11-28",1.326,3.82,750000,{"date":1313,"open":273,"high":1314,"low":228,"close":238,"change":194,"percent_change":1315,"volume":1316,"transactions":9,"vwap":238},"2025-11-26",1.319,2.34,972800,{"date":1318,"open":1282,"high":238,"low":462,"close":1277,"change":19,"percent_change":19,"volume":1319,"transactions":9,"vwap":1277},"2025-11-25",566500,{"date":1321,"open":201,"high":1322,"low":201,"close":1277,"change":266,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1277},"2025-11-24",1.298,10.34,1504300,{"date":1326,"open":24,"high":219,"low":24,"close":16,"change":104,"percent_change":1327,"volume":1328,"transactions":9,"vwap":16},"2025-11-21",5.45,881100,{"date":1330,"open":191,"high":247,"low":24,"close":210,"change":359,"percent_change":1331,"volume":1332,"transactions":9,"vwap":210},"2025-11-20",-5.17,1151700,{"date":1334,"open":182,"high":192,"low":16,"close":16,"change":184,"percent_change":185,"volume":1335,"transactions":9,"vwap":16},"2025-11-19",622800,{"date":1337,"open":210,"high":1296,"low":210,"close":183,"change":380,"percent_change":1338,"volume":1339,"transactions":9,"vwap":183},"2025-11-18",7.08,1277500,{"date":1341,"open":191,"high":1342,"low":210,"close":114,"change":359,"percent_change":1343,"volume":1344,"transactions":9,"vwap":114},"2025-11-17",1.236,-5.04,1771100,{"date":1346,"open":210,"high":192,"low":24,"close":17,"change":248,"percent_change":1215,"volume":1347,"transactions":9,"vwap":17},"2025-11-14",1478600,{"date":1349,"open":79,"high":79,"low":228,"close":239,"change":290,"percent_change":1350,"volume":1351,"transactions":9,"vwap":239},"2025-11-13",-7.35,1612900,{"date":1353,"open":312,"high":246,"low":1277,"close":312,"change":212,"percent_change":156,"volume":1354,"transactions":9,"vwap":312},"2025-11-12",1597700,{"date":1356,"open":239,"high":312,"low":239,"close":255,"change":662,"percent_change":704,"volume":1357,"transactions":9,"vwap":255},"2025-11-11",2101900,{"date":1359,"open":257,"high":256,"low":192,"close":239,"change":760,"percent_change":1360,"volume":1361,"transactions":9,"vwap":239},"2025-11-10",-5.97,2053400,{"date":1363,"open":255,"high":326,"low":1282,"close":79,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":79},"2025-11-07",-0.15,-10.07,2921000,{"date":1368,"open":589,"high":609,"low":334,"close":584,"change":772,"percent_change":1369,"volume":1370,"transactions":9,"vwap":584},"2025-11-06",-4.79,2012200,{"date":1372,"open":589,"high":1373,"low":589,"close":658,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":658},"2025-11-05",1.608,0.015,0.97,1144000,{"date":1378,"open":1169,"high":594,"low":246,"close":1169,"change":184,"percent_change":1174,"volume":1379,"transactions":9,"vwap":1169},"2025-11-04",1594100,{"date":1381,"open":608,"high":857,"low":697,"close":609,"change":760,"percent_change":1382,"volume":1383,"transactions":9,"vwap":609},"2025-11-03",-4.76,1009800,{"date":1385,"open":909,"high":615,"low":601,"close":909,"change":527,"percent_change":1027,"volume":1386,"transactions":9,"vwap":909},"2025-10-31",774200,{"date":1388,"open":777,"high":822,"low":909,"close":770,"change":441,"percent_change":1389,"volume":1390,"transactions":9,"vwap":770},"2025-10-30",-1.73,784700,{"date":1392,"open":777,"high":1393,"low":608,"close":777,"change":109,"percent_change":803,"volume":1394,"transactions":9,"vwap":777},"2025-10-29",1.805,1201400,{"date":1396,"open":594,"high":785,"low":594,"close":817,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":817},"2025-10-28",0.14,8.75,1769100,{"date":1401,"open":601,"high":608,"low":594,"close":609,"change":184,"percent_change":1402,"volume":1403,"transactions":9,"vwap":609},"2025-10-27",-3.03,865000,{"date":1405,"open":909,"high":770,"low":595,"close":601,"change":527,"percent_change":610,"volume":1406,"transactions":9,"vwap":601},"2025-10-24",549700,{"date":1408,"open":608,"high":857,"low":601,"close":617,"change":109,"percent_change":727,"volume":1409,"transactions":9,"vwap":617},"2025-10-23",451400,{"date":1411,"open":817,"high":817,"low":595,"close":909,"change":359,"percent_change":634,"volume":1412,"transactions":9,"vwap":909},"2025-10-22",844000,{"date":1414,"open":807,"high":786,"low":857,"close":817,"change":184,"percent_change":1415,"volume":1416,"transactions":9,"vwap":817},"2025-10-21",-2.79,538600,{"date":1418,"open":909,"high":778,"low":1419,"close":778,"change":1397,"percent_change":1420,"volume":1421,"transactions":9,"vwap":778},"2025-10-20",1.665,8.48,1086500,{"date":1423,"open":770,"high":1424,"low":603,"close":601,"change":359,"percent_change":1425,"volume":1426,"transactions":9,"vwap":601},"2025-10-17",1.714,-3.51,839900,{"date":1428,"open":822,"high":866,"low":770,"close":615,"change":248,"percent_change":1429,"volume":1430,"transactions":9,"vwap":615},"2025-10-16",-3.93,1172300,{"date":1432,"open":777,"high":802,"low":608,"close":822,"change":380,"percent_change":1433,"volume":1434,"transactions":9,"vwap":822},"2025-10-15",4.71,875700,{"date":1436,"open":770,"high":777,"low":732,"close":770,"change":441,"percent_change":1389,"volume":1437,"transactions":9,"vwap":770},"2025-10-14",758200,{"date":1439,"open":732,"high":817,"low":603,"close":777,"change":104,"percent_change":1440,"volume":1441,"transactions":9,"vwap":777},"2025-10-13",3.59,895600,{"date":1443,"open":866,"high":794,"low":617,"close":617,"change":1364,"percent_change":1444,"volume":1445,"transactions":9,"vwap":617},"2025-10-10",-8.24,1581800,{"date":1447,"open":822,"high":792,"low":822,"close":786,"change":104,"percent_change":1009,"volume":1448,"transactions":9,"vwap":786},"2025-10-09",1640900,{"date":1450,"open":857,"high":822,"low":608,"close":807,"change":335,"percent_change":1451,"volume":1452,"transactions":9,"vwap":807},"2025-10-08",2.92,1082300,{"date":1454,"open":608,"high":857,"low":603,"close":615,"change":212,"percent_change":1455,"volume":1456,"transactions":9,"vwap":615},"2025-10-07",0.59,1145500,{"date":1458,"open":617,"high":778,"low":617,"close":770,"change":104,"percent_change":1459,"volume":1460,"transactions":9,"vwap":770},"2025-10-06",3.66,1350400,{"date":1462,"open":617,"high":770,"low":741,"close":595,"change":527,"percent_change":610,"volume":1463,"transactions":9,"vwap":595},"2025-10-03",715600,{"date":1465,"open":600,"high":617,"low":1466,"close":732,"change":203,"percent_change":1467,"volume":1468,"transactions":9,"vwap":732},"2025-10-02",1.574,2.47,825000,{"date":1470,"open":609,"high":595,"low":614,"close":600,"change":527,"percent_change":1471,"volume":1472,"transactions":9,"vwap":600},"2025-10-01",-1.22,1009200,{"date":1474,"open":770,"high":1475,"low":594,"close":595,"change":359,"percent_change":1476,"volume":1477,"transactions":9,"vwap":595},"2025-09-30",1.716,-3.53,940100,{"date":1479,"open":1169,"high":615,"low":259,"close":770,"change":796,"percent_change":1480,"volume":1481,"transactions":9,"vwap":770},"2025-09-29",13.33,2245600,{"date":1483,"open":256,"high":712,"low":257,"close":491,"change":335,"percent_change":1484,"volume":1485,"transactions":9,"vwap":491},"2025-09-26",3.45,1567100,{"date":1487,"open":697,"high":697,"low":256,"close":366,"change":1102,"percent_change":1488,"volume":1489,"transactions":9,"vwap":366},"2025-09-25",-8.23,1231300,{"date":1491,"open":614,"high":722,"low":520,"close":722,"change":258,"percent_change":1277,"volume":1492,"transactions":9,"vwap":722},"2025-09-24",1199000,{"date":1494,"open":722,"high":603,"low":616,"close":614,"change":441,"percent_change":1495,"volume":1496,"transactions":9,"vwap":614},"2025-09-23",-1.89,974000,{"date":1498,"open":600,"high":601,"low":614,"close":594,"change":527,"percent_change":1499,"volume":1500,"transactions":9,"vwap":594},"2025-09-22",-1.24,987400,{"date":1502,"open":601,"high":909,"low":614,"close":741,"change":380,"percent_change":1503,"volume":1504,"transactions":9,"vwap":741},"2025-09-19",5.23,2798100,{"date":1506,"open":287,"high":589,"low":287,"close":616,"change":1507,"percent_change":1480,"volume":1508,"transactions":9,"vwap":616},"2025-09-18",0.18,3071300,{"date":1510,"open":287,"high":333,"low":79,"close":255,"change":109,"percent_change":1511,"volume":1512,"transactions":9,"vwap":255},"2025-09-17",-0.74,1154500,{"date":1514,"open":273,"high":334,"low":273,"close":312,"change":662,"percent_change":1515,"volume":1516,"transactions":9,"vwap":312},"2025-09-16",7.09,1070500,{"date":1518,"open":1282,"high":1519,"low":192,"close":273,"change":527,"percent_change":1520,"volume":1521,"transactions":9,"vwap":273},"2025-09-15",1.306,-1.55,998200,{"date":1523,"open":288,"high":289,"low":1277,"close":1282,"change":221,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1282},"2025-09-12",-3.01,568500,{"date":1527,"open":288,"high":79,"low":1282,"close":289,"change":258,"percent_change":616,"volume":1528,"transactions":9,"vwap":289},"2025-09-11",1048800,{"date":1530,"open":255,"high":312,"low":1531,"close":238,"change":221,"percent_change":1532,"volume":1533,"transactions":9,"vwap":238},"2025-09-10",1.301,-2.96,648400,{"date":1535,"open":287,"high":326,"low":289,"close":255,"change":527,"percent_change":1536,"volume":1537,"transactions":9,"vwap":255},"2025-09-09",-1.46,963200,{"date":1539,"open":1282,"high":246,"low":1277,"close":257,"change":380,"percent_change":1540,"volume":1541,"transactions":9,"vwap":257},"2025-09-08",6.2,1223200,{"date":1543,"open":79,"high":257,"low":1544,"close":1282,"change":527,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1282},"2025-09-05",1.261,-1.53,1494000,{"date":1548,"open":238,"high":246,"low":1549,"close":238,"change":335,"percent_change":747,"volume":1550,"transactions":9,"vwap":238},"2025-09-04",1.291,2639700,{"date":1552,"open":17,"high":273,"low":191,"close":239,"change":957,"percent_change":1553,"volume":1554,"transactions":9,"vwap":239},"2025-09-03",5.88,1217000,{"date":1556,"open":201,"high":433,"low":114,"close":17,"change":194,"percent_change":1557,"volume":1558,"transactions":9,"vwap":17},"2025-09-02",2.59,965000,{"date":1560,"open":191,"high":191,"low":211,"close":16,"change":527,"percent_change":840,"volume":1561,"transactions":9,"vwap":16},"2025-08-29",505100,{"date":1563,"open":211,"high":1564,"low":114,"close":191,"change":203,"percent_change":204,"volume":1565,"transactions":9,"vwap":191},"2025-08-28",1.209,896800,{"date":1567,"open":1568,"high":16,"low":24,"close":211,"change":212,"percent_change":213,"volume":1569,"transactions":9,"vwap":211},"2025-08-27",1.11,869000,{"date":1571,"open":191,"high":440,"low":1572,"close":114,"change":221,"percent_change":222,"volume":1573,"transactions":9,"vwap":114},"2025-08-26",1.115,1272800,{"date":1575,"open":247,"high":239,"low":219,"close":219,"change":359,"percent_change":1576,"volume":1577,"transactions":9,"vwap":219},"2025-08-25",-4.88,1959800,{"date":1579,"open":211,"high":462,"low":114,"close":192,"change":297,"percent_change":1580,"volume":1581,"transactions":9,"vwap":192},"2025-08-22",8.85,2572200,{"date":1583,"open":893,"high":201,"low":893,"close":114,"change":104,"percent_change":1584,"volume":1585,"transactions":9,"vwap":114},"2025-08-21",5.61,1371300,{"date":1587,"open":24,"high":114,"low":893,"close":1588,"change":19,"percent_change":19,"volume":1589,"transactions":9,"vwap":1588},"2025-08-20",1.07,1246300,{"date":1591,"open":1588,"high":202,"low":1592,"close":1588,"change":19,"percent_change":19,"volume":1593,"transactions":9,"vwap":1588},"2025-08-19",1.051,1502800,{"date":1595,"open":1596,"high":24,"low":1597,"close":1588,"change":258,"percent_change":892,"volume":1598,"transactions":9,"vwap":1588},"2025-08-18",1.05,1.03,1306700,{"date":1600,"open":999,"high":893,"low":86,"close":1596,"change":194,"percent_change":1250,"volume":1601,"transactions":9,"vwap":1596},"2025-08-15",1653600,{"date":1603,"open":1604,"high":999,"low":1605,"close":86,"change":1606,"percent_change":1115,"volume":1607,"transactions":9,"vwap":86},"2025-08-14",0.99699998,0.95099998,0.021,971500,{"date":1609,"open":1610,"high":44,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-08-13",0.935,0.92000002,0.99900001,0.083,9.06,1529800,{"date":1617,"open":213,"high":1611,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-08-12",0.875,0.91600001,0.036,4.09,970800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":213,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":213},"2025-08-11",0.829,0.88800001,0.82499999,0.059,7.19,1134400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-08-08",0.87400001,0.89999998,0.81,0.82099998,-0.063,-7.13,1861700,{"date":1641,"open":1611,"high":1642,"low":1618,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-08-07",0.94,0.884,-0.032,-3.49,2050900,{"date":1648,"open":1649,"high":1642,"low":1650,"close":1619,"change":1651,"percent_change":134,"volume":1652,"transactions":9,"vwap":1619},"2025-08-06",0.93000001,0.88999999,0.006,988100,{"date":1654,"open":1655,"high":1656,"low":213,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-08-05",0.90899998,0.94800001,0.91000003,0.042,4.84,1107200,{"date":1662,"open":213,"high":1663,"low":1664,"close":1665,"change":109,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-08-04",0.92500001,0.861,0.86799997,-1.14,966100,{"date":1669,"open":1642,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-08-01",0.954,0.84200001,0.87800002,-0.062,-6.6,1961300,{"date":1677,"open":1678,"high":86,"low":1679,"close":1642,"change":441,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1642},"2025-07-31",0.98000002,0.93300003,-3.09,1293200,{"date":1683,"open":1597,"high":999,"low":1684,"close":1685,"change":221,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-07-30",0.94999999,0.97000003,-3.96,1455100,{"date":1689,"open":24,"high":24,"low":1690,"close":99,"change":359,"percent_change":1691,"volume":1692,"transactions":9,"vwap":99},"2025-07-29",0.995,-5.61,1599800,{"date":1694,"open":1588,"high":201,"low":1596,"close":1588,"change":194,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1588},"2025-07-28",2.88,2490100,{"date":1698,"open":86,"high":1596,"low":1699,"close":999,"change":258,"percent_change":878,"volume":1700,"transactions":9,"vwap":999},"2025-07-25",0.98199999,2007900,{"date":1702,"open":1703,"high":893,"low":1704,"close":86,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":86},"2025-07-24",0.977,0.96700001,0.041,4.19,2100200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-07-23",0.93199998,0.98699999,0.92900002,0.97899997,0.057,6.18,1330600,{"date":1718,"open":1650,"high":1719,"low":1650,"close":1720,"change":833,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-07-22",0.92699999,0.92199999,3.95,913800,{"date":1724,"open":1655,"high":1725,"low":1726,"close":1727,"change":1651,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-07-21",0.93599999,0.88200003,0.88700002,0.68,747600,{"date":1731,"open":1611,"high":1649,"low":1618,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-07-18",0.88099998,-0.015,-1.67,606500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-07-17",0.90600002,0.93900001,0.89200002,0.89600003,-0.004,-0.44,886800,{"date":1746,"open":1747,"high":1634,"low":1747,"close":1634,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1634},"2025-07-16",0.85000002,0.051,6.01,1228300,{"date":1752,"open":1684,"high":1684,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-07-15",0.81699997,0.84899998,-0.101,-10.63,1689800,{"date":1759,"open":213,"high":1760,"low":1761,"close":1684,"change":957,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1684},"2025-07-14",0.95999998,0.87,7.95,1759000,{"date":1765,"open":1761,"high":1766,"low":1747,"close":213,"change":1767,"percent_change":491,"volume":1768,"transactions":9,"vwap":213},"2025-07-11",0.912,0.013,1684500,{"date":1770,"open":1761,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-07-10",0.889,0.84399998,0.86699998,-0.001,-0.12,1101200,{"date":1778,"open":1635,"high":1761,"low":1779,"close":1665,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1665},"2025-07-09",0.80000001,0.056,6.9,1292200,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1580,"volume":1790,"transactions":9,"vwap":1788},"2025-07-08",0.76599997,0.81999999,0.75800002,0.81199998,0.066,1331700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-07-07",0.77499998,0.78799999,0.73299998,0.74599999,-0.064,-7.9,1425000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1635,"change":1374,"percent_change":792,"volume":1805,"transactions":9,"vwap":1635},"2025-07-03",0.796,0.81900001,0.79299998,679400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":833,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-07-02",0.75999999,0.79799998,0.75199997,0.79500002,4.61,1273800,{"date":1815,"open":1816,"high":1808,"low":1817,"close":1808,"change":1818,"percent_change":747,"volume":1819,"transactions":9,"vwap":1808},"2025-07-01",0.73000002,0.72000003,0.029,1355200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-06-30",0.74000001,0.74400002,0.727,0.73100001,-0.012,-1.62,1187100,{"date":1830,"open":1822,"high":1831,"low":1825,"close":1832,"change":212,"percent_change":312,"volume":1833,"transactions":9,"vwap":1832},"2025-06-27",0.76999998,0.74299997,1776600,{"date":1835,"open":1836,"high":1822,"low":1817,"close":1795,"change":1837,"percent_change":732,"volume":1838,"transactions":9,"vwap":1795},"2025-06-26",0.72600001,0.012,874400,{"date":1840,"open":1831,"high":1793,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-06-25",0.72100002,-0.047,-6.12,1226000,{"date":1846,"open":1847,"high":1831,"low":1847,"close":1848,"change":1705,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-06-24",0.73199999,0.76800001,5.64,1425300,{"date":1852,"open":1796,"high":1853,"low":173,"close":1824,"change":527,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1824},"2025-06-23",0.75099999,-2.68,1423400,{"date":1857,"open":1808,"high":1831,"low":1822,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-06-20",0.74699998,-0.021,-2.73,1889200,{"date":1863,"open":1853,"high":1831,"low":1864,"close":1848,"change":212,"percent_change":288,"volume":1865,"transactions":9,"vwap":1848},"2025-06-18",0.73699999,1313600,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1787,"change":1870,"percent_change":1871,"volume":854,"transactions":9,"vwap":1787},"2025-06-17",0.79000002,0.745,-0.027,-3.44,{"date":1873,"open":1874,"high":1794,"low":1816,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-06-16",0.75400001,0.78500003,0.023,3.02,1075600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-06-13",0.77600002,0.77999997,0.755,0.76200002,-0.028,-3.54,1017400,{"date":1889,"open":1779,"high":1890,"low":1808,"close":1868,"change":1733,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1868},"2025-06-12",0.80900002,-1.86,741900,{"date":1894,"open":1635,"high":1895,"low":1779,"close":1896,"change":19,"percent_change":19,"volume":714,"transactions":9,"vwap":1896},"2025-06-11",0.83999997,0.80500001,{"date":1898,"open":1747,"high":1899,"low":1900,"close":1896,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1896},"2025-06-10",0.866,0.80400002,-0.049,-5.74,1715900,{"date":1905,"open":1747,"high":1634,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-06-09",0.83200002,0.85399997,0.024,2.89,1773900,{"date":1912,"open":1779,"high":1895,"low":1913,"close":1914,"change":1908,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-06-06",0.787,0.82999998,2.98,1870100,{"date":1918,"open":1919,"high":1920,"low":1882,"close":1921,"change":1922,"percent_change":114,"volume":1923,"transactions":9,"vwap":1921},"2025-06-05",0.79900002,0.81400001,0.80599999,0.009,1176500,{"date":1925,"open":1882,"high":1635,"low":1787,"close":1926,"change":1374,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-06-04",0.79699999,1.92,1240400,{"date":1930,"open":1931,"high":1926,"low":1822,"close":1932,"change":1933,"percent_change":1101,"volume":1934,"transactions":9,"vwap":1932},"2025-06-03",0.77700001,0.78200001,0.016,1822300,{"date":1936,"open":1881,"high":1868,"low":1235,"close":1785,"change":1937,"percent_change":1734,"volume":1938,"transactions":9,"vwap":1785},"2025-06-02",-0.013,913400,{"date":1940,"open":1802,"high":1941,"low":1831,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-05-30",0.80699998,0.77899998,-0.023,-2.87,749300,{"date":1947,"open":1919,"high":1786,"low":1881,"close":1948,"change":1949,"percent_change":144,"volume":1950,"transactions":9,"vwap":1948},"2025-05-29",0.80199999,0.003,601700,{"date":1952,"open":1831,"high":1953,"low":1954,"close":1919,"change":258,"percent_change":1141,"volume":1955,"transactions":9,"vwap":1919},"2025-05-28",0.824,0.75700003,895900,{"date":1957,"open":1958,"high":1959,"low":1235,"close":1942,"change":1876,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1942},"2025-05-27",0.76099998,0.81099999,3.04,1160100,{"date":1963,"open":1964,"high":1785,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-05-23",0.759,0.73500001,0.75599998,-0.019,-2.45,1205100,{"date":1971,"open":1972,"high":1973,"low":1884,"close":1793,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1793},"2025-05-22",0.77200001,0.78600001,0.002,0.26,905300,{"date":1978,"open":1914,"high":1895,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-05-21",0.76499999,0.773,-0.043,-5.27,856100,{"date":1985,"open":1986,"high":1895,"low":1987,"close":1988,"change":1933,"percent_change":872,"volume":1989,"transactions":9,"vwap":1988},"2025-05-20",0.80299997,0.801,0.81599998,1047700,{"date":1991,"open":1931,"high":1625,"low":1954,"close":1779,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1779},"2025-05-19",0.039,5.12,1810100,{"date":1996,"open":1831,"high":1997,"low":1853,"close":1958,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1958},"2025-05-16",0.838,-0.007,-0.91,1609700,{"date":2002,"open":2003,"high":1779,"low":173,"close":1848,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1848},"2025-05-15",0.79400003,-0.022,-2.78,2363000,{"date":2008,"open":2009,"high":2010,"low":1793,"close":1868,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1868},"2025-05-14",0.84100002,0.89399999,-0.035,-4.24,2592200,{"date":2015,"open":2016,"high":1649,"low":1786,"close":1627,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1627},"2025-05-13",0.87699997,-0.195,-19.12,4662500,{"date":2021,"open":1678,"high":893,"low":1685,"close":86,"change":1748,"percent_change":434,"volume":2022,"transactions":9,"vwap":86},"2025-05-12",2222400,{"date":2024,"open":2025,"high":1597,"low":1684,"close":2026,"change":1943,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-05-09",0.98500001,0.96899998,-2.32,951400,{"date":2030,"open":1605,"high":44,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-05-08",0.949,0.99199998,0.046,4.86,871800,{"date":2037,"open":1760,"high":2026,"low":2038,"close":2039,"change":1933,"percent_change":857,"volume":2040,"transactions":9,"vwap":2039},"2025-05-07",0.921,0.94599998,921200,{"date":2042,"open":99,"high":2043,"low":2044,"close":1649,"change":230,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1649},"2025-05-06",1.015,0.917,-8.82,1956200,{"date":2048,"open":2049,"high":202,"low":99,"close":86,"change":760,"percent_change":2050,"volume":2051,"transactions":9,"vwap":86},"2025-05-05",1.08,-7.27,1274700,{"date":2053,"open":893,"high":1568,"low":999,"close":210,"change":335,"percent_change":2054,"volume":2055,"transactions":9,"vwap":210},"2025-05-02",4.76,1755300,{"date":2057,"open":86,"high":1596,"low":1690,"close":1596,"change":258,"percent_change":886,"volume":2058,"transactions":9,"vwap":1596},"2025-05-01",1162000,{"date":2060,"open":2061,"high":1596,"low":1684,"close":1597,"change":194,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1597},"2025-04-30",0.97299999,3,1831700,{"date":2065,"open":44,"high":999,"low":2066,"close":44,"change":441,"percent_change":2067,"volume":2068,"transactions":9,"vwap":44},"2025-04-29",0.98299998,-2.91,936600,{"date":2070,"open":86,"high":1596,"low":2071,"close":1597,"change":19,"percent_change":19,"volume":2072,"transactions":9,"vwap":1597},"2025-04-28",0.97799999,1635900,{"date":2074,"open":99,"high":1596,"low":2075,"close":1597,"change":258,"percent_change":871,"volume":2076,"transactions":9,"vwap":1597},"2025-04-25",0.99000001,1067500,{"date":2078,"open":24,"high":1568,"low":44,"close":99,"change":290,"percent_change":2079,"volume":2080,"transactions":9,"vwap":99},"2025-04-24",-9.01,2104800,{"date":2082,"open":202,"high":16,"low":210,"close":1568,"change":258,"percent_change":831,"volume":2083,"transactions":9,"vwap":1568},"2025-04-23",1412100,{"date":177,"open":1588,"high":210,"low":1597,"close":24,"change":258,"percent_change":794,"volume":2085,"transactions":9,"vwap":24},1861600]