[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRBU":3,"homepage-market-summary":27,"stock-historical-CRBU":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRBU","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},"Caribou Biosciences, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Caribou Biosciences Inc is a clinical-stage Clustered Regularly Interspaced Short Palindromic Repeats (CRISPR) genome-editing biopharmaceutical company dedicated to developing transformative therapies for patients with devastating diseases. The company is focused on advancing two clinical-stage allogeneic CAR-T cell therapy product candidates for the treatment of patients with hematologic malignancies: Vispacabtagene regedleucel and CB-011. It operates in one reportable segment, which is the business of developing allogeneic CAR-T cell therapies. Geographically, it operates in the United States and the rest of the World, of which the United States derives the maximum revenue.","97","Berkeley, 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":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.22,1.24,1.215,0,866360.302496,3528,1.2255,3.535,1677741.075059372,0.2,1305,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"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":36,"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":36,"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":36,"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":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"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":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"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},0.73000002,1568209,572396368.764843,45.93,"2025-04-22",[179,180,189,198,206,214,220,228,235,244,251,258,265,273,279,287,296,306,313,321,328,336,344,353,362,371,379,388,396,403,410,416,423,430,436,443,451,459,465,471,476,482,488,496,504,510,519,525,532,537,544,550,555,562,568,572,576,583,590,596,605,611,617,622,627,632,636,640,645,650,654,657,660,663,666,671,674,679,687,692,697,700,705,711,718,726,732,740,747,752,760,766,772,778,784,791,797,803,807,813,817,823,830,835,838,842,845,850,854,859,864,868,873,879,884,890,897,903,908,912,918,921,927,931,935,939,944,948,952,957,963,967,970,974,978,981,985,989,993,998,1001,1004,1008,1012,1016,1020,1024,1029,1032,1037,1042,1046,1049,1054,1060,1064,1067,1072,1076,1080,1084,1088,1092,1095,1099,1104,1110,1114,1119,1123,1129,1134,1139,1143,1146,1150,1154,1158,1162,1167,1171,1174,1179,1183,1187,1191,1196,1200,1203,1206,1210,1214,1218,1222,1226,1229,1234,1238,1242,1246,1250,1254,1259,1263,1266,1270,1273,1278,1282,1286,1289,1294,1297,1301,1304,1308,1311,1315,1319,1323,1328,1332,1337,1342,1347,1351,1355,1359,1364,1370,1375,1380,1385,1391,1397,1404,1410,1416,1425,1431,1440,1446,1453,1458,1461,1465,1471,1476,1481,1484,1488,1491,1495,1499,1502,1507,1511,1516,1521,1525,1530,1534,1538,1543,1547,1550,1554,1558,1562,1565,1570,1575,1579,1583,1586,1590,1593,1598,1602,1605,1609,1612,1615,1620,1624,1627,1631,1636,1640,1643,1646,1650,1654,1658,1663,1666,1672,1676,1681,1685,1690,1694,1698,1703,1707,1711,1715,1719,1722,1727,1731,1735,1739,1744,1748,1751,1755,1759,1762,1766,1772,1776,1781,1787,1792,1798,1804,1808,1814,1819,1825,1830,1834,1838,1843,1847,1852,1860,1866,1869,1874,1878,1883,1889,1895,1899,1906,1914,1921,1928,1936,1943,1951,1956,1965,1973,1981,1988,1994,2001,2007,2013,2020,2027,2034],{"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":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.27,1.285,-0.05,-3.94,687396.447147,3144,1.2372,{"date":190,"open":191,"high":183,"low":192,"close":182,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.2779,1.25,0.03,2.42,845066.92667,3448,1.2679,{"date":199,"open":192,"high":200,"low":16,"close":17,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.265,0.01,0.81,637084.825577,3423,1.2422,{"date":207,"open":192,"high":208,"low":16,"close":209,"change":109,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.26,1.23,-0.81,818632.765682,3648,1.2405,{"date":215,"open":192,"high":182,"low":16,"close":17,"change":109,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",-0.8,901267.838032,3813,1.2403,{"date":221,"open":222,"high":222,"low":192,"close":192,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.29,-0.04,-3.1,978905.32189,3669,1.2621,{"date":229,"open":79,"high":230,"low":222,"close":222,"change":184,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.36,-3.73,700029.521667,3335,1.3108,{"date":236,"open":237,"high":230,"low":238,"close":79,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",1.32,1.31,0.04,3.08,1217330.015004,4297,1.3371,{"date":245,"open":238,"high":246,"low":222,"close":247,"change":19,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-21",1.35,1.3,753310.095278,2990,1.3173,{"date":252,"open":253,"high":79,"low":247,"close":247,"change":109,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.33,-0.76,1853974.570919,3059,1.3086,{"date":259,"open":182,"high":260,"low":208,"close":238,"change":104,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",1.3295,4.8,1257062.525506,4774,1.3008,{"date":266,"open":267,"high":222,"low":192,"close":192,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",1.28,-0.02,-1.57,969353.849648,3508,1.2649,{"date":274,"open":238,"high":238,"low":192,"close":182,"change":268,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",-1.55,1691475.264145,5393,1.2755,{"date":280,"open":281,"high":253,"low":192,"close":222,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",1.275,0.02,1.57,1679000.758363,4750,1.2941,{"date":288,"open":289,"high":290,"low":208,"close":182,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-11",1.38,1.4,-0.1,-7.3,2433878.69252,6536,1.3246,{"date":297,"open":298,"high":299,"low":246,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",1.43,1.44,1.37,-0.07,-4.86,1261006.475595,4574,1.397,{"date":307,"open":308,"high":308,"low":299,"close":299,"change":291,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-09",1.54,-6.49,1768265.762279,5321,1.4771,{"date":314,"open":283,"high":315,"low":308,"close":308,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",1.58,-0.03,-1.91,717627.297337,3210,1.5594,{"date":322,"open":283,"high":323,"low":324,"close":283,"change":19,"percent_change":19,"volume":325,"transactions":326,"vwap":327},"2026-09-04",1.6,1.55,1329447.130688,4126,1.5759,{"date":329,"open":330,"high":330,"low":331,"close":283,"change":316,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",1.61,1.5325,-1.88,1349959.852683,4087,1.5629,{"date":337,"open":324,"high":338,"low":324,"close":323,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",1.625,0.05,3.23,770327.120572,4118,1.5864,{"date":345,"open":346,"high":347,"low":348,"close":324,"change":201,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",1.53,1.59,1.5194,0.65,755872.873143,3861,1.552,{"date":354,"open":330,"high":355,"low":356,"close":308,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",1.63,1.525,-0.08,-4.94,1010331.681924,5345,1.5454,{"date":363,"open":364,"high":365,"low":323,"close":366,"change":223,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.66,1.67,1.62,-2.41,666589.101851,3274,1.6214,{"date":372,"open":365,"high":373,"low":374,"close":364,"change":201,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",1.69,1.64,0.61,901154.66922,3196,1.6618,{"date":380,"open":381,"high":381,"low":374,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-26",1.75,1.65,-0.11,-6.25,841305.313634,5648,1.6667,{"date":389,"open":382,"high":390,"low":382,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.76,0.12,7.32,1380392.297836,5789,1.7172,{"date":397,"open":398,"high":373,"low":330,"close":374,"change":268,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",1.68,-1.2,762660.734244,4876,1.6505,{"date":404,"open":374,"high":373,"low":405,"close":364,"change":339,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.615,3.11,1162457.093543,5093,1.659,{"date":411,"open":374,"high":382,"low":315,"close":330,"change":316,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",-1.83,870329.181192,4840,1.6129,{"date":417,"open":323,"high":364,"low":315,"close":374,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-19",0.08,5.13,1557949.36604,6324,1.6303,{"date":424,"open":425,"high":315,"low":356,"close":425,"change":109,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-18",1.56,-0.64,556059.976317,4109,1.5528,{"date":431,"open":283,"high":347,"low":324,"close":283,"change":109,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",-0.63,950961.067874,4689,1.5697,{"date":437,"open":330,"high":330,"low":438,"close":315,"change":316,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-14",1.52,-1.86,1182689.477732,6868,1.5674,{"date":444,"open":445,"high":445,"low":323,"close":330,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",1.72,-0.09,-5.29,1092840.591206,5671,1.6404,{"date":452,"open":373,"high":453,"low":364,"close":454,"change":201,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-12",1.71,1.7,0.59,698305.126043,6846,1.6906,{"date":460,"open":398,"high":453,"low":382,"close":373,"change":193,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-11",1.81,990955.919088,7104,1.687,{"date":466,"open":382,"high":467,"low":355,"close":364,"change":201,"percent_change":375,"volume":468,"transactions":469,"vwap":470},"2026-08-10",1.676,757785.601063,5281,1.6501,{"date":472,"open":382,"high":365,"low":338,"close":382,"change":201,"percent_change":375,"volume":473,"transactions":474,"vwap":475},"2026-08-07",804668.471935,5474,1.6418,{"date":477,"open":330,"high":398,"low":347,"close":374,"change":193,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",1.86,893166.118414,4688,1.6317,{"date":483,"open":347,"high":364,"low":315,"close":330,"change":239,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",2.55,1098455.274972,6726,1.6242,{"date":489,"open":490,"high":315,"low":490,"close":283,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",1.5,0.07,4.67,1329252.357438,9006,1.5523,{"date":497,"open":498,"high":490,"low":499,"close":490,"change":239,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",1.47,1.425,2.74,1389307.20989,8626,1.46,{"date":505,"open":346,"high":346,"low":298,"close":503,"change":184,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",-3.31,1126502.674027,5672,1.4553,{"date":511,"open":512,"high":356,"low":513,"close":514,"change":239,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",1.48,1.45,1.51,2.72,915493.732746,5512,1.4878,{"date":520,"open":490,"high":514,"low":299,"close":498,"change":268,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",-1.34,1299926.211017,6643,1.468,{"date":526,"open":323,"high":323,"low":498,"close":527,"change":291,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",1.49,-6.29,1953885.616211,8289,1.5008,{"date":533,"open":323,"high":382,"low":315,"close":347,"change":282,"percent_change":182,"volume":534,"transactions":535,"vwap":536},"2026-07-27",730937.475666,4232,1.6127,{"date":538,"open":366,"high":374,"low":283,"close":283,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",-0.06,-3.68,945953.94233,5260,1.5934,{"date":545,"open":366,"high":382,"low":323,"close":355,"change":316,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-23",-1.81,823352.438826,4847,1.6253,{"date":551,"open":382,"high":365,"low":355,"close":364,"change":201,"percent_change":375,"volume":552,"transactions":553,"vwap":554},"2026-07-22",1019859.364231,5742,1.6531,{"date":556,"open":330,"high":557,"low":347,"close":382,"change":193,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-21",1.725,1.85,1607357.746363,8470,1.6576,{"date":563,"open":374,"high":365,"low":347,"close":366,"change":316,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",-1.82,1150446.699129,5301,1.6255,{"date":569,"open":366,"high":373,"low":323,"close":382,"change":109,"percent_change":570,"volume":571,"transactions":9,"vwap":382},"2026-07-17",-0.6,1447800,{"date":573,"open":454,"high":445,"low":374,"close":364,"change":301,"percent_change":574,"volume":575,"transactions":9,"vwap":364},"2026-07-16",-4.05,1843200,{"date":577,"open":390,"high":578,"low":579,"close":580,"change":268,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-15",1.77,1.705,1.73,-1.14,1215000,{"date":584,"open":585,"high":586,"low":587,"close":381,"change":184,"percent_change":588,"volume":589,"transactions":9,"vwap":381},"2026-07-14",1.815,1.835,1.745,-2.78,3961300,{"date":591,"open":592,"high":592,"low":390,"close":593,"change":594,"percent_change":309,"volume":595,"transactions":9,"vwap":593},"2026-07-13",1.91,1.8,-0.125,1954800,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-10",1.92,1.93,1.755,1.925,-0.015,-0.77,3477100,{"date":606,"open":599,"high":607,"low":608,"close":609,"change":19,"percent_change":19,"volume":610,"transactions":9,"vwap":609},"2026-07-09",1.99,1.84,1.94,2207200,{"date":612,"open":613,"high":614,"low":558,"close":609,"change":282,"percent_change":615,"volume":616,"transactions":9,"vwap":609},"2026-07-08",1.88,2.11,1.04,3910900,{"date":618,"open":608,"high":601,"low":381,"close":598,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":598},"2026-07-07",0.09,4.92,2347300,{"date":623,"open":624,"high":558,"low":593,"close":624,"change":201,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-06",1.83,0.55,1092000,{"date":628,"open":578,"high":598,"low":578,"close":629,"change":104,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-02",1.82,3.41,1866300,{"date":633,"open":390,"high":634,"low":557,"close":390,"change":19,"percent_change":19,"volume":635,"transactions":9,"vwap":390},"2026-07-01",1.785,1696800,{"date":637,"open":461,"high":585,"low":580,"close":390,"change":109,"percent_change":638,"volume":639,"transactions":9,"vwap":390},"2026-06-30",-0.56,1417000,{"date":641,"open":454,"high":642,"low":365,"close":578,"change":619,"percent_change":643,"volume":644,"transactions":9,"vwap":578},"2026-06-29",1.825,5.36,2810300,{"date":646,"open":283,"high":580,"low":425,"close":398,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":398},"2026-06-26",0.11,7.01,13888000,{"date":651,"open":398,"high":373,"low":425,"close":283,"change":446,"percent_change":652,"volume":653,"transactions":9,"vwap":283},"2026-06-25",-5.42,1641400,{"date":655,"open":365,"high":579,"low":338,"close":364,"change":19,"percent_change":19,"volume":656,"transactions":9,"vwap":364},"2026-06-24",1801100,{"date":658,"open":366,"high":445,"low":366,"close":364,"change":282,"percent_change":16,"volume":659,"transactions":9,"vwap":364},"2026-06-23",2098500,{"date":661,"open":355,"high":454,"low":366,"close":374,"change":19,"percent_change":19,"volume":662,"transactions":9,"vwap":374},"2026-06-22",1771500,{"date":664,"open":364,"high":454,"low":283,"close":374,"change":19,"percent_change":19,"volume":665,"transactions":9,"vwap":374},"2026-06-18",2539700,{"date":667,"open":364,"high":668,"low":355,"close":374,"change":184,"percent_change":669,"volume":670,"transactions":9,"vwap":374},"2026-06-17",1.78,-2.96,1737000,{"date":672,"open":364,"high":580,"low":355,"close":373,"change":193,"percent_change":461,"volume":673,"transactions":9,"vwap":373},"2026-06-16",2087800,{"date":675,"open":330,"high":373,"low":330,"close":364,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":364},"2026-06-15",0.065,4.08,1707600,{"date":680,"open":681,"high":682,"low":347,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-12",1.74,1.766,1.595,-0.065,-3.92,2293100,{"date":688,"open":593,"high":642,"low":330,"close":364,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":364},"2026-06-11",-0.13,-7.26,2704800,{"date":693,"open":624,"high":613,"low":578,"close":694,"change":184,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-10",1.79,-2.72,967800,{"date":698,"open":558,"high":598,"low":668,"close":608,"change":19,"percent_change":19,"volume":699,"transactions":9,"vwap":608},"2026-06-09",1632200,{"date":701,"open":702,"high":702,"low":624,"close":608,"change":357,"percent_change":703,"volume":704,"transactions":9,"vwap":608},"2026-06-08",1.97,-4.17,1656000,{"date":706,"open":707,"high":707,"low":592,"close":598,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":598},"2026-06-05",2.06,-0.145,-7.02,1677200,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":676,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-04",2.01,2.15,2.065,3.25,1745500,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-03",2.29,2.3,2,-0.32,-13.79,2141700,{"date":727,"open":728,"high":728,"low":720,"close":729,"change":383,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-02",2.45,2.32,-4.53,1738300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":491,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-01",2.36,2.49,2.31,2.43,2.97,1966700,{"date":741,"open":742,"high":743,"low":744,"close":734,"change":339,"percent_change":745,"volume":746,"transactions":9,"vwap":734},"2026-05-29",2.33,2.4,2.27,2.16,1389400,{"date":748,"open":721,"high":749,"low":750,"close":736,"change":19,"percent_change":19,"volume":751,"transactions":9,"vwap":736},"2026-05-28",2.365,2.25,1539500,{"date":753,"open":754,"high":755,"low":756,"close":736,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":736},"2026-05-27",2.18,2.405,2.14,0.15,6.94,3736000,{"date":761,"open":762,"high":750,"low":763,"close":745,"change":104,"percent_change":764,"volume":765,"transactions":9,"vwap":745},"2026-05-26",2.1,2.085,2.86,1938400,{"date":767,"open":722,"high":768,"low":769,"close":762,"change":647,"percent_change":770,"volume":771,"transactions":9,"vwap":762},"2026-05-22",2.12,1.972,5.53,1394300,{"date":773,"open":774,"high":775,"low":613,"close":607,"change":109,"percent_change":776,"volume":777,"transactions":9,"vwap":607},"2026-05-21",1.95,2.015,-0.5,1368300,{"date":779,"open":780,"high":781,"low":782,"close":722,"change":193,"percent_change":438,"volume":783,"transactions":9,"vwap":722},"2026-05-20",1.98,2.04,1.965,1709800,{"date":785,"open":786,"high":787,"low":788,"close":702,"change":291,"percent_change":789,"volume":790,"transactions":9,"vwap":702},"2026-05-19",2.05,2.105,1.945,-4.83,1801700,{"date":792,"open":745,"high":793,"low":780,"close":794,"change":301,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-18",2.279,2.07,-3.27,2047800,{"date":798,"open":799,"high":800,"low":801,"close":756,"change":19,"percent_change":19,"volume":802,"transactions":9,"vwap":756},"2026-05-15",2.13,2.19,2.09,1923800,{"date":804,"open":799,"high":729,"low":607,"close":756,"change":282,"percent_change":805,"volume":806,"transactions":9,"vwap":756},"2026-05-14",0.94,3446900,{"date":808,"open":809,"high":714,"low":810,"close":768,"change":619,"percent_change":811,"volume":812,"transactions":9,"vwap":768},"2026-05-13",2.03,1.995,4.43,1671000,{"date":814,"open":781,"high":815,"low":782,"close":809,"change":19,"percent_change":19,"volume":816,"transactions":9,"vwap":809},"2026-05-12",2.08,1762500,{"date":818,"open":702,"high":819,"low":820,"close":809,"change":619,"percent_change":821,"volume":822,"transactions":9,"vwap":809},"2026-05-11",2.185,1.955,4.64,1891300,{"date":824,"open":825,"high":826,"low":827,"close":609,"change":104,"percent_change":828,"volume":829,"transactions":9,"vwap":609},"2026-05-08",1.9,1.985,1.89,3.19,891800,{"date":831,"open":774,"high":820,"low":832,"close":613,"change":301,"percent_change":833,"volume":834,"transactions":9,"vwap":613},"2026-05-07",1.845,-3.59,1668400,{"date":836,"open":774,"high":702,"low":601,"close":774,"change":282,"percent_change":615,"volume":837,"transactions":9,"vwap":774},"2026-05-06",985900,{"date":839,"open":774,"high":826,"low":827,"close":599,"change":282,"percent_change":840,"volume":841,"transactions":9,"vwap":599},"2026-05-05",1.05,992100,{"date":843,"open":558,"high":702,"low":558,"close":592,"change":239,"percent_change":756,"volume":844,"transactions":9,"vwap":592},"2026-05-04",1258200,{"date":846,"open":592,"high":592,"low":624,"close":847,"change":109,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-01",1.87,-0.53,1136700,{"date":851,"open":599,"high":820,"low":608,"close":613,"change":223,"percent_change":852,"volume":853,"transactions":9,"vwap":613},"2026-04-30",-2.08,1024000,{"date":855,"open":815,"high":815,"low":592,"close":598,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":598},"2026-04-29",-0.16,-7.69,1218400,{"date":860,"open":768,"high":745,"low":861,"close":815,"change":184,"percent_change":862,"volume":863,"transactions":9,"vwap":815},"2026-04-28",2.055,-2.35,1135200,{"date":865,"open":754,"high":866,"low":762,"close":799,"change":19,"percent_change":19,"volume":867,"transactions":9,"vwap":799},"2026-04-27",2.26,2150500,{"date":869,"open":866,"high":870,"low":614,"close":799,"change":689,"percent_change":871,"volume":872,"transactions":9,"vwap":799},"2026-04-24",2.265,-5.75,1916000,{"date":874,"open":742,"high":875,"low":876,"close":866,"change":291,"percent_change":877,"volume":878,"transactions":9,"vwap":866},"2026-04-23",2.39,2.235,-4.24,1472400,{"date":880,"open":720,"high":875,"low":881,"close":734,"change":647,"percent_change":882,"volume":883,"transactions":9,"vwap":734},"2026-04-22",2.261,4.89,1443100,{"date":885,"open":721,"high":886,"low":887,"close":750,"change":223,"percent_change":888,"volume":889,"transactions":9,"vwap":750},"2026-04-21",2.325,2.23,-1.75,1941300,{"date":891,"open":892,"high":893,"low":894,"close":720,"change":619,"percent_change":895,"volume":896,"transactions":9,"vwap":720},"2026-04-20",2.21,2.319,2.175,4.09,1965600,{"date":898,"open":899,"high":900,"low":756,"close":901,"change":339,"percent_change":742,"volume":902,"transactions":9,"vwap":901},"2026-04-17",2.22,2.258,2.2,1808600,{"date":904,"open":892,"high":905,"low":762,"close":714,"change":184,"percent_change":906,"volume":907,"transactions":9,"vwap":714},"2026-04-16",2.215,-2.27,2089100,{"date":909,"open":756,"high":899,"low":799,"close":901,"change":418,"percent_change":910,"volume":911,"transactions":9,"vwap":901},"2026-04-15",3.77,1957300,{"date":913,"open":702,"high":914,"low":702,"close":768,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":768},"2026-04-14",2.17,0.17,8.72,2679500,{"date":919,"open":592,"high":607,"low":825,"close":774,"change":282,"percent_change":615,"volume":920,"transactions":9,"vwap":774},"2026-04-13",1019700,{"date":922,"open":923,"high":924,"low":825,"close":599,"change":316,"percent_change":925,"volume":926,"transactions":9,"vwap":599},"2026-04-10",1.96,1.983,-1.53,821300,{"date":928,"open":774,"high":722,"low":599,"close":923,"change":201,"percent_change":929,"volume":930,"transactions":9,"vwap":923},"2026-04-09",0.51,891100,{"date":932,"open":774,"high":722,"low":592,"close":774,"change":619,"percent_change":933,"volume":934,"transactions":9,"vwap":774},"2026-04-08",4.84,1072900,{"date":936,"open":609,"high":609,"low":608,"close":478,"change":446,"percent_change":937,"volume":938,"transactions":9,"vwap":478},"2026-04-07",-4.62,1006500,{"date":940,"open":774,"high":941,"low":598,"close":774,"change":201,"percent_change":942,"volume":943,"transactions":9,"vwap":774},"2026-04-06",2.0050001,0.52,633100,{"date":945,"open":592,"high":941,"low":827,"close":609,"change":184,"percent_change":946,"volume":947,"transactions":9,"vwap":609},"2026-04-02",-2.51,1063900,{"date":949,"open":598,"high":781,"low":598,"close":607,"change":619,"percent_change":950,"volume":951,"transactions":9,"vwap":607},"2026-04-01",4.74,1256600,{"date":953,"open":593,"high":941,"low":593,"close":825,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":825},"2026-03-31",0.18,10.47,1605500,{"date":958,"open":694,"high":959,"low":960,"close":445,"change":539,"percent_change":961,"volume":962,"transactions":9,"vwap":445},"2026-03-30",1.806,1.685,-3.37,1272500,{"date":964,"open":613,"high":592,"low":390,"close":668,"change":689,"percent_change":965,"volume":966,"transactions":9,"vwap":668},"2026-03-27",-6.81,896000,{"date":968,"open":608,"high":941,"low":608,"close":592,"change":193,"percent_change":323,"volume":969,"transactions":9,"vwap":592},"2026-03-26",1085500,{"date":971,"open":558,"high":820,"low":558,"close":613,"change":104,"percent_change":972,"volume":973,"transactions":9,"vwap":613},"2026-03-25",3.3,641800,{"date":975,"open":608,"high":613,"low":390,"close":629,"change":223,"percent_change":976,"volume":977,"transactions":9,"vwap":629},"2026-03-24",-2.15,940000,{"date":979,"open":827,"high":598,"low":629,"close":478,"change":109,"percent_change":848,"volume":980,"transactions":9,"vwap":478},"2026-03-23",789800,{"date":982,"open":923,"high":702,"low":558,"close":847,"change":291,"percent_change":983,"volume":984,"transactions":9,"vwap":847},"2026-03-20",-5.08,958700,{"date":986,"open":847,"high":780,"low":624,"close":702,"change":104,"percent_change":987,"volume":988,"transactions":9,"vwap":702},"2026-03-19",3.14,1554200,{"date":990,"open":923,"high":941,"low":827,"close":592,"change":539,"percent_change":991,"volume":992,"transactions":9,"vwap":592},"2026-03-18",-3.05,1027600,{"date":994,"open":613,"high":702,"low":478,"close":702,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":702},"2026-03-17",0.1,5.35,930300,{"date":999,"open":827,"high":722,"low":478,"close":847,"change":109,"percent_change":848,"volume":1000,"transactions":9,"vwap":847},"2026-03-16",1351200,{"date":1002,"open":598,"high":599,"low":608,"close":613,"change":109,"percent_change":848,"volume":1003,"transactions":9,"vwap":613},"2026-03-13",760700,{"date":1005,"open":599,"high":774,"low":478,"close":827,"change":357,"percent_change":1006,"volume":1007,"transactions":9,"vwap":827},"2026-03-12",-4.06,700500,{"date":1009,"open":722,"high":1010,"low":601,"close":702,"change":539,"percent_change":669,"volume":1011,"transactions":9,"vwap":702},"2026-03-11",2.02,995900,{"date":1013,"open":722,"high":707,"low":923,"close":809,"change":104,"percent_change":1014,"volume":1015,"transactions":9,"vwap":809},"2026-03-10",3.05,2310000,{"date":1017,"open":694,"high":722,"low":694,"close":702,"change":757,"percent_change":1018,"volume":1019,"transactions":9,"vwap":702},"2026-03-09",8.24,1634600,{"date":1021,"open":364,"high":624,"low":364,"close":629,"change":647,"percent_change":1022,"volume":1023,"transactions":9,"vwap":629},"2026-03-06",6.43,1294500,{"date":1025,"open":694,"high":585,"low":1026,"close":453,"change":446,"percent_change":1027,"volume":1028,"transactions":9,"vwap":453},"2026-03-05",1.665,-5,1101400,{"date":1030,"open":668,"high":478,"low":681,"close":593,"change":239,"percent_change":744,"volume":1031,"transactions":9,"vwap":593},"2026-03-04",745100,{"date":1033,"open":593,"high":1034,"low":557,"close":390,"change":357,"percent_change":1035,"volume":1036,"transactions":9,"vwap":390},"2026-03-03",1.805,-4.35,839100,{"date":1038,"open":668,"high":1039,"low":390,"close":608,"change":539,"percent_change":1040,"volume":1041,"transactions":9,"vwap":608},"2026-03-02",1.885,-3.16,1148300,{"date":1043,"open":774,"high":713,"low":827,"close":825,"change":446,"percent_change":1044,"volume":1045,"transactions":9,"vwap":825},"2026-02-27",-4.52,1371600,{"date":1047,"open":599,"high":775,"low":847,"close":607,"change":239,"percent_change":786,"volume":1048,"transactions":9,"vwap":607},"2026-02-26",1217200,{"date":1050,"open":714,"high":754,"low":598,"close":774,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":774},"2026-02-25",-0.19,-8.88,2541800,{"date":1055,"open":1056,"high":899,"low":847,"close":756,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":756},"2026-02-24",1.895,0.22,11.46,4617500,{"date":1061,"open":593,"high":599,"low":668,"close":598,"change":391,"percent_change":1062,"volume":1063,"transactions":9,"vwap":598},"2026-02-23",6.67,1864500,{"date":1065,"open":381,"high":558,"low":453,"close":593,"change":239,"percent_change":744,"volume":1066,"transactions":9,"vwap":593},"2026-02-20",1762800,{"date":1068,"open":330,"high":578,"low":315,"close":390,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":390},"2026-02-19",0.14,8.64,1402800,{"date":1073,"open":324,"high":366,"low":346,"close":366,"change":491,"percent_change":1074,"volume":1075,"transactions":9,"vwap":366},"2026-02-18",4.52,681500,{"date":1077,"open":283,"high":315,"low":514,"close":324,"change":316,"percent_change":1078,"volume":1079,"transactions":9,"vwap":324},"2026-02-17",-1.9,628900,{"date":1081,"open":438,"high":374,"low":438,"close":315,"change":104,"percent_change":1082,"volume":1083,"transactions":9,"vwap":315},"2026-02-13",3.95,1515400,{"date":1085,"open":347,"high":347,"low":498,"close":438,"change":301,"percent_change":1086,"volume":1087,"transactions":9,"vwap":438},"2026-02-12",-4.4,800400,{"date":1089,"open":315,"high":323,"low":1090,"close":347,"change":282,"percent_change":182,"volume":1091,"transactions":9,"vwap":347},"2026-02-11",1.475,1120900,{"date":1093,"open":355,"high":355,"low":283,"close":283,"change":539,"percent_change":540,"volume":1094,"transactions":9,"vwap":283},"2026-02-10",1357400,{"date":1096,"open":315,"high":382,"low":346,"close":355,"change":104,"percent_change":1097,"volume":1098,"transactions":9,"vwap":355},"2026-02-09",3.82,760800,{"date":1100,"open":438,"high":315,"low":1101,"close":283,"change":619,"percent_change":1102,"volume":1103,"transactions":9,"vwap":283},"2026-02-06",1.495,6.08,1015700,{"date":1105,"open":323,"high":1106,"low":513,"close":512,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":512},"2026-02-05",1.645,-0.14,-8.64,1268100,{"date":1111,"open":347,"high":374,"low":527,"close":366,"change":104,"percent_change":1112,"volume":1113,"transactions":9,"vwap":366},"2026-02-04",3.85,2184500,{"date":1115,"open":1116,"high":681,"low":512,"close":425,"change":995,"percent_change":1117,"volume":1118,"transactions":9,"vwap":425},"2026-02-03",1.555,6.85,2391300,{"date":1120,"open":290,"high":512,"low":289,"close":503,"change":339,"percent_change":1121,"volume":1122,"transactions":9,"vwap":503},"2026-02-02",3.55,1157500,{"date":1124,"open":503,"high":498,"low":1125,"close":1126,"change":301,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-01-30",1.39,1.41,-4.73,789900,{"date":1130,"open":346,"high":346,"low":1131,"close":512,"change":223,"percent_change":1132,"volume":1133,"transactions":9,"vwap":512},"2026-01-29",1.465,-2.63,666000,{"date":1135,"open":425,"high":425,"low":1136,"close":438,"change":316,"percent_change":1137,"volume":1138,"transactions":9,"vwap":438},"2026-01-28",1.491,-1.94,633400,{"date":1140,"open":346,"high":315,"low":1141,"close":324,"change":282,"percent_change":238,"volume":1142,"transactions":9,"vwap":324},"2026-01-27",1.515,488100,{"date":1144,"open":438,"high":346,"low":498,"close":346,"change":19,"percent_change":19,"volume":1145,"transactions":9,"vwap":346},"2026-01-26",784100,{"date":1147,"open":330,"high":355,"low":346,"close":346,"change":446,"percent_change":1148,"volume":1149,"transactions":9,"vwap":346},"2026-01-23",-5.56,957300,{"date":1151,"open":1101,"high":382,"low":512,"close":366,"change":1152,"percent_change":916,"volume":1153,"transactions":9,"vwap":366},"2026-01-22",0.13,1079400,{"date":1155,"open":290,"high":490,"low":290,"close":527,"change":995,"percent_change":1156,"volume":1157,"transactions":9,"vwap":527},"2026-01-21",7.19,1394800,{"date":1159,"open":299,"high":513,"low":1125,"close":1125,"change":301,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1125},"2026-01-20",-4.79,1543500,{"date":1163,"open":324,"high":1164,"low":513,"close":503,"change":291,"percent_change":1165,"volume":1166,"transactions":9,"vwap":503},"2026-01-16",1.565,-6.41,2637100,{"date":1168,"open":366,"high":355,"low":324,"close":425,"change":184,"percent_change":1169,"volume":1170,"transactions":9,"vwap":425},"2026-01-15",-3.11,1049300,{"date":1172,"open":323,"high":366,"low":315,"close":330,"change":282,"percent_change":208,"volume":1173,"transactions":9,"vwap":330},"2026-01-14",724300,{"date":1175,"open":323,"high":374,"low":1176,"close":347,"change":201,"percent_change":1177,"volume":1178,"transactions":9,"vwap":347},"2026-01-13",1.561,0.63,1035700,{"date":1180,"open":374,"high":382,"low":438,"close":315,"change":357,"percent_change":1181,"volume":1182,"transactions":9,"vwap":315},"2026-01-12",-4.82,2562400,{"date":1184,"open":445,"high":580,"low":374,"close":364,"change":316,"percent_change":1185,"volume":1186,"transactions":9,"vwap":364},"2026-01-09",-1.78,711600,{"date":1188,"open":390,"high":1189,"low":398,"close":373,"change":357,"percent_change":1044,"volume":1190,"transactions":9,"vwap":373},"2026-01-08",1.765,493300,{"date":1192,"open":445,"high":593,"low":1193,"close":578,"change":339,"percent_change":1194,"volume":1195,"transactions":9,"vwap":578},"2026-01-07",1.695,2.91,1006400,{"date":1197,"open":366,"high":445,"low":330,"close":445,"change":647,"percent_change":1198,"volume":1199,"transactions":9,"vwap":445},"2026-01-06",6.83,858100,{"date":1201,"open":347,"high":405,"low":308,"close":330,"change":282,"percent_change":208,"volume":1202,"transactions":9,"vwap":330},"2026-01-05",726800,{"date":1204,"open":347,"high":323,"low":308,"close":347,"change":19,"percent_change":19,"volume":1205,"transactions":9,"vwap":347},"2026-01-02",881900,{"date":1207,"open":283,"high":1208,"low":1116,"close":347,"change":19,"percent_change":19,"volume":1209,"transactions":9,"vwap":347},"2025-12-31",1.605,1249400,{"date":1211,"open":374,"high":382,"low":315,"close":347,"change":539,"percent_change":1212,"volume":1213,"transactions":9,"vwap":347},"2025-12-30",-3.64,1117500,{"date":1215,"open":373,"high":453,"low":374,"close":382,"change":184,"percent_change":1216,"volume":1217,"transactions":9,"vwap":382},"2025-12-29",-2.94,1107800,{"date":1219,"open":454,"high":445,"low":1106,"close":454,"change":268,"percent_change":1220,"volume":1221,"transactions":9,"vwap":454},"2025-12-26",-1.16,780200,{"date":1223,"open":382,"high":580,"low":374,"close":445,"change":104,"percent_change":1224,"volume":1225,"transactions":9,"vwap":445},"2025-12-24",3.61,333000,{"date":1227,"open":445,"high":445,"low":355,"close":364,"change":539,"percent_change":1228,"volume":829,"transactions":9,"vwap":364},"2025-12-23",-3.49,{"date":1230,"open":454,"high":1231,"low":365,"close":445,"change":239,"percent_change":1232,"volume":1233,"transactions":9,"vwap":445},"2025-12-22",1.735,2.38,689800,{"date":1235,"open":374,"high":454,"low":366,"close":398,"change":339,"percent_change":1236,"volume":1237,"transactions":9,"vwap":398},"2025-12-19",3.07,1865700,{"date":1239,"open":355,"high":587,"low":366,"close":355,"change":201,"percent_change":1240,"volume":1241,"transactions":9,"vwap":355},"2025-12-18",0.62,1098100,{"date":1243,"open":373,"high":580,"low":366,"close":366,"change":301,"percent_change":1244,"volume":1245,"transactions":9,"vwap":366},"2025-12-17",-4.14,956200,{"date":1247,"open":445,"high":681,"low":382,"close":373,"change":268,"percent_change":1248,"volume":1249,"transactions":9,"vwap":373},"2025-12-16",-1.17,1029500,{"date":1251,"open":608,"high":558,"low":453,"close":453,"change":357,"percent_change":1252,"volume":1253,"transactions":9,"vwap":453},"2025-12-15",-4.47,1182100,{"date":1255,"open":478,"high":1256,"low":694,"close":694,"change":301,"percent_change":1257,"volume":1258,"transactions":9,"vwap":694},"2025-12-12",1.875,-3.76,1136100,{"date":1260,"open":613,"high":825,"low":629,"close":478,"change":223,"percent_change":1261,"volume":1262,"transactions":9,"vwap":478},"2025-12-11",-2.11,1055300,{"date":1264,"open":847,"high":592,"low":585,"close":825,"change":193,"percent_change":323,"volume":1265,"transactions":9,"vwap":825},"2025-12-10",929700,{"date":1267,"open":825,"high":825,"low":586,"close":847,"change":268,"percent_change":1268,"volume":1269,"transactions":9,"vwap":847},"2025-12-09",-1.06,719400,{"date":1271,"open":598,"high":820,"low":478,"close":827,"change":109,"percent_change":848,"volume":1272,"transactions":9,"vwap":827},"2025-12-08",1022200,{"date":1274,"open":599,"high":774,"low":1275,"close":825,"change":223,"percent_change":1276,"volume":1277,"transactions":9,"vwap":825},"2025-12-05",1.855,-2.06,726600,{"date":1279,"open":847,"high":782,"low":608,"close":609,"change":418,"percent_change":1280,"volume":1281,"transactions":9,"vwap":609},"2025-12-04",4.3,954200,{"date":1283,"open":390,"high":847,"low":390,"close":478,"change":995,"percent_change":1284,"volume":1285,"transactions":9,"vwap":478},"2025-12-03",5.68,808200,{"date":1287,"open":668,"high":642,"low":587,"close":390,"change":109,"percent_change":638,"volume":1288,"transactions":9,"vwap":390},"2025-12-02",942200,{"date":1290,"open":827,"high":827,"low":390,"close":578,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":578},"2025-12-01",-0.17,-8.76,1161500,{"date":1295,"open":825,"high":702,"low":847,"close":609,"change":104,"percent_change":828,"volume":1296,"transactions":9,"vwap":609},"2025-11-28",407400,{"date":1298,"open":478,"high":1056,"low":593,"close":613,"change":201,"percent_change":1299,"volume":1300,"transactions":9,"vwap":613},"2025-11-26",0.53,797600,{"date":1302,"open":847,"high":827,"low":390,"close":847,"change":19,"percent_change":19,"volume":1303,"transactions":9,"vwap":847},"2025-11-25",1074600,{"date":1305,"open":390,"high":847,"low":381,"close":847,"change":391,"percent_change":1306,"volume":1307,"transactions":9,"vwap":847},"2025-11-24",6.86,1004400,{"date":1309,"open":681,"high":478,"low":580,"close":381,"change":19,"percent_change":19,"volume":1310,"transactions":9,"vwap":381},"2025-11-21",1186500,{"date":1312,"open":608,"high":598,"low":445,"close":381,"change":301,"percent_change":1313,"volume":1314,"transactions":9,"vwap":381},"2025-11-20",-3.85,1533200,{"date":1316,"open":558,"high":827,"low":1034,"close":629,"change":184,"percent_change":1317,"volume":1318,"transactions":9,"vwap":629},"2025-11-19",-2.67,924100,{"date":1320,"open":847,"high":1321,"low":624,"close":847,"change":268,"percent_change":1268,"volume":1322,"transactions":9,"vwap":847},"2025-11-18",1.915,1196700,{"date":1324,"open":780,"high":1325,"low":558,"close":827,"change":291,"percent_change":1326,"volume":1327,"transactions":9,"vwap":827},"2025-11-17",2.007,-5.03,1353100,{"date":1329,"open":609,"high":794,"low":598,"close":607,"change":1330,"percent_change":119,"volume":1331,"transactions":9,"vwap":607},"2025-11-14",0.005,1379400,{"date":1333,"open":721,"high":721,"low":923,"close":826,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":826},"2025-11-13",-0.275,-12.17,1922100,{"date":1338,"open":1339,"high":744,"low":614,"close":866,"change":282,"percent_change":1340,"volume":1341,"transactions":9,"vwap":866},"2025-11-12",2.24,0.89,1492700,{"date":1343,"open":786,"high":1344,"low":781,"close":1339,"change":915,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1339},"2025-11-11",2.255,8.21,1493300,{"date":1348,"open":756,"high":866,"low":713,"close":794,"change":268,"percent_change":1349,"volume":1350,"transactions":9,"vwap":794},"2025-11-10",-0.96,1993700,{"date":1352,"open":1010,"high":768,"low":599,"close":801,"change":184,"percent_change":1353,"volume":1354,"transactions":9,"vwap":801},"2025-11-07",-2.34,2962000,{"date":1356,"open":750,"high":866,"low":815,"close":756,"change":184,"percent_change":1357,"volume":1358,"transactions":9,"vwap":756},"2025-11-06",-2.28,1851600,{"date":1360,"open":1361,"high":720,"low":801,"close":800,"change":282,"percent_change":1362,"volume":1363,"transactions":9,"vwap":800},"2025-11-05",2.28,0.92,2121600,{"date":1365,"open":743,"high":1366,"low":799,"close":914,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":914},"2025-11-04",2.47,-0.26,-10.7,5149900,{"date":1371,"open":1372,"high":23,"low":1232,"close":737,"change":201,"percent_change":1373,"volume":1374,"transactions":9,"vwap":737},"2025-11-03",3.4,0.41,68354900,{"date":1376,"open":736,"high":1366,"low":1377,"close":194,"change":995,"percent_change":1378,"volume":1379,"transactions":9,"vwap":194},"2025-10-31",2.275,4.31,564400,{"date":1381,"open":1382,"high":1383,"low":729,"close":729,"change":184,"percent_change":1261,"volume":1384,"transactions":9,"vwap":729},"2025-10-30",2.35,2.439,474500,{"date":1386,"open":1387,"high":735,"low":1388,"close":1389,"change":291,"percent_change":574,"volume":1390,"transactions":9,"vwap":1389},"2025-10-29",2.48,2.355,2.37,532700,{"date":1392,"open":1393,"high":1394,"low":743,"close":1366,"change":282,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1366},"2025-10-28",2.46,2.59,0.82,615600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":728,"change":223,"percent_change":1402,"volume":1403,"transactions":9,"vwap":728},"2025-10-27",2.51,2.515,2.345,-1.61,838500,{"date":1405,"open":1406,"high":1407,"low":728,"close":735,"change":109,"percent_change":1408,"volume":1409,"transactions":9,"vwap":735},"2025-10-24",2.57,2.6,-0.4,656700,{"date":1411,"open":1412,"high":1394,"low":1366,"close":1413,"change":316,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-10-23",2.52,2.5,-1.19,377100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-10-22",2.83,2.85,2.44,2.53,-0.31,-10.92,1421100,{"date":1426,"open":1418,"high":738,"low":1427,"close":1428,"change":282,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-10-21",2.75,2.84,0.71,1132100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-10-20",2.7,2.925,2.68,2.82,0.19,7.22,1174100,{"date":1441,"open":1442,"high":1433,"low":1443,"close":1442,"change":223,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-10-17",2.63,2.58,-1.5,668900,{"date":1447,"open":1418,"high":1448,"low":1449,"close":1450,"change":1291,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-10-16",2.94,2.64,2.67,-5.99,951200,{"date":1454,"open":1455,"high":1428,"low":737,"close":1428,"change":124,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1428},"2025-10-15",2.465,16.39,1963100,{"date":1459,"open":742,"high":1399,"low":744,"close":1420,"change":104,"percent_change":1412,"volume":1460,"transactions":9,"vwap":1420},"2025-10-14",1030500,{"date":1462,"open":484,"high":1407,"low":1389,"close":1232,"change":383,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1232},"2025-10-13",-4.42,767300,{"date":1466,"open":1467,"high":1468,"low":737,"close":735,"change":1367,"percent_change":1469,"volume":1470,"transactions":9,"vwap":735},"2025-10-10",2.76,2.77,-9.45,1711700,{"date":1472,"open":1467,"high":1473,"low":1433,"close":1427,"change":491,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1427},"2025-10-09",2.87,2.61,1482200,{"date":1477,"open":1420,"high":1478,"low":743,"close":1435,"change":119,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1435},"2025-10-08",2.745,10.29,2722800,{"date":1482,"open":734,"high":1420,"low":1339,"close":737,"change":619,"percent_change":1112,"volume":1483,"transactions":9,"vwap":737},"2025-10-07",1434100,{"date":1485,"open":721,"high":1389,"low":750,"close":1486,"change":491,"percent_change":240,"volume":1487,"transactions":9,"vwap":1486},"2025-10-06",2.34,817400,{"date":1489,"open":866,"high":1486,"low":754,"close":744,"change":239,"percent_change":694,"volume":1490,"transactions":9,"vwap":744},"2025-10-03",1344200,{"date":1492,"open":1361,"high":734,"low":914,"close":887,"change":316,"percent_change":1493,"volume":1494,"transactions":9,"vwap":887},"2025-10-02",-1.33,1386400,{"date":1496,"open":729,"high":875,"low":876,"close":866,"change":301,"percent_change":1497,"volume":1498,"transactions":9,"vwap":866},"2025-10-01",-3,1631700,{"date":1500,"open":736,"high":1389,"low":800,"close":742,"change":193,"percent_change":247,"volume":1501,"transactions":9,"vwap":742},"2025-09-30",1162200,{"date":1503,"open":754,"high":736,"low":1504,"close":721,"change":915,"percent_change":1505,"volume":1506,"transactions":9,"vwap":721},"2025-09-29",2.101,7.98,1582300,{"date":1508,"open":599,"high":745,"low":832,"close":799,"change":25,"percent_change":1509,"volume":1510,"transactions":9,"vwap":799},"2025-09-26",10.36,1585100,{"date":1512,"open":762,"high":614,"low":825,"close":599,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":599},"2025-09-25",-0.2,-9.39,1263000,{"date":1517,"open":478,"high":754,"low":478,"close":799,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":799},"2025-09-24",0.27,14.52,2177100,{"date":1522,"open":702,"high":702,"low":558,"close":478,"change":301,"percent_change":1523,"volume":1524,"transactions":9,"vwap":478},"2025-09-23",-3.63,902500,{"date":1526,"open":381,"high":782,"low":373,"close":599,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":599},"2025-09-22",0.24,14.2,1359300,{"date":1531,"open":461,"high":461,"low":398,"close":373,"change":446,"percent_change":1532,"volume":1533,"transactions":9,"vwap":373},"2025-09-19",-5.06,1102400,{"date":1535,"open":681,"high":608,"low":681,"close":668,"change":104,"percent_change":1536,"volume":1537,"transactions":9,"vwap":668},"2025-09-18",3.49,1975700,{"date":1539,"open":461,"high":558,"low":1540,"close":445,"change":357,"percent_change":1541,"volume":1542,"transactions":9,"vwap":445},"2025-09-17",1.715,-4.44,1009800,{"date":1544,"open":629,"high":609,"low":694,"close":593,"change":316,"percent_change":1545,"volume":1546,"transactions":9,"vwap":593},"2025-09-16",-1.64,1063100,{"date":1548,"open":608,"high":558,"low":668,"close":624,"change":193,"percent_change":365,"volume":1549,"transactions":9,"vwap":624},"2025-09-15",419600,{"date":1551,"open":825,"high":592,"low":694,"close":593,"change":383,"percent_change":1552,"volume":1553,"transactions":9,"vwap":593},"2025-09-12",-5.76,578300,{"date":1555,"open":593,"high":598,"low":593,"close":592,"change":1152,"percent_change":1556,"volume":1557,"transactions":9,"vwap":592},"2025-09-11",7.3,580400,{"date":1559,"open":608,"high":478,"low":668,"close":668,"change":539,"percent_change":1560,"volume":1561,"transactions":9,"vwap":668},"2025-09-10",-3.26,397100,{"date":1563,"open":629,"high":558,"low":578,"close":608,"change":193,"percent_change":364,"volume":1564,"transactions":9,"vwap":608},"2025-09-09",444400,{"date":1566,"open":478,"high":1567,"low":593,"close":461,"change":539,"percent_change":1568,"volume":1569,"transactions":9,"vwap":461},"2025-09-08",1.879,-3.21,456800,{"date":1571,"open":558,"high":1572,"low":1034,"close":847,"change":282,"percent_change":1573,"volume":1574,"transactions":9,"vwap":847},"2025-09-05",1.899,1.08,482100,{"date":1576,"open":592,"high":592,"low":668,"close":558,"change":223,"percent_change":1577,"volume":1578,"transactions":9,"vwap":558},"2025-09-04",-2.12,543800,{"date":1580,"open":613,"high":1581,"low":558,"close":827,"change":201,"percent_change":1299,"volume":1582,"transactions":9,"vwap":827},"2025-09-03",1.941,383200,{"date":1584,"open":478,"high":923,"low":586,"close":613,"change":201,"percent_change":1299,"volume":1585,"transactions":9,"vwap":613},"2025-09-02",500000,{"date":1587,"open":599,"high":774,"low":586,"close":847,"change":301,"percent_change":1588,"volume":1589,"transactions":9,"vwap":847},"2025-08-29",-3.61,486500,{"date":1591,"open":1010,"high":801,"low":592,"close":609,"change":223,"percent_change":1592,"volume":984,"transactions":9,"vwap":609},"2025-08-28",-2.02,{"date":1594,"open":1010,"high":1595,"low":788,"close":780,"change":268,"percent_change":1596,"volume":1597,"transactions":9,"vwap":780},"2025-08-27",2.159,-1,1304600,{"date":1599,"open":825,"high":1010,"low":613,"close":722,"change":391,"percent_change":1600,"volume":1601,"transactions":9,"vwap":722},"2025-08-26",6.38,891700,{"date":1603,"open":629,"high":827,"low":593,"close":613,"change":193,"percent_change":366,"volume":1604,"transactions":9,"vwap":613},"2025-08-25",542300,{"date":1606,"open":608,"high":782,"low":629,"close":558,"change":201,"percent_change":1607,"volume":1608,"transactions":9,"vwap":558},"2025-08-22",0.54,1397700,{"date":1610,"open":668,"high":608,"low":681,"close":608,"change":239,"percent_change":899,"volume":1611,"transactions":9,"vwap":608},"2025-08-21",564200,{"date":1613,"open":694,"high":585,"low":1231,"close":593,"change":193,"percent_change":373,"volume":1614,"transactions":9,"vwap":593},"2025-08-20",474300,{"date":1616,"open":827,"high":1617,"low":580,"close":578,"change":291,"percent_change":1618,"volume":1619,"transactions":9,"vwap":578},"2025-08-19",1.905,-5.35,890000,{"date":1621,"open":780,"high":722,"low":1622,"close":847,"change":383,"percent_change":1148,"volume":1623,"transactions":9,"vwap":847},"2025-08-18",1.865,1375800,{"date":1625,"open":722,"high":801,"low":774,"close":780,"change":268,"percent_change":1596,"volume":1626,"transactions":9,"vwap":780},"2025-08-15",1109000,{"date":1628,"open":598,"high":1010,"low":624,"close":722,"change":339,"percent_change":1629,"volume":1630,"transactions":9,"vwap":722},"2025-08-14",2.56,1277800,{"date":1632,"open":445,"high":774,"low":366,"close":774,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":774},"2025-08-13",0.16,8.94,1490400,{"date":1637,"open":453,"high":694,"low":579,"close":694,"change":418,"percent_change":1638,"volume":1639,"transactions":9,"vwap":694},"2025-08-12",4.68,714200,{"date":1641,"open":454,"high":578,"low":398,"close":453,"change":268,"percent_change":1220,"volume":1642,"transactions":9,"vwap":453},"2025-08-11",644500,{"date":1644,"open":478,"high":847,"low":1540,"close":580,"change":357,"percent_change":1463,"volume":1645,"transactions":9,"vwap":580},"2025-08-08",658700,{"date":1647,"open":827,"high":598,"low":694,"close":461,"change":301,"percent_change":1648,"volume":1649,"transactions":9,"vwap":461},"2025-08-07",-3.72,1143000,{"date":1651,"open":786,"high":786,"low":558,"close":613,"change":856,"percent_change":1652,"volume":1653,"transactions":9,"vwap":613},"2025-08-06",-7.84,1426400,{"date":1655,"open":614,"high":614,"low":810,"close":781,"change":539,"percent_change":1656,"volume":1657,"transactions":9,"vwap":781},"2025-08-05",-2.86,1176300,{"date":1659,"open":1660,"high":799,"low":1581,"close":762,"change":757,"percent_change":1661,"volume":1662,"transactions":9,"vwap":762},"2025-08-04",2.045,7.69,992300,{"date":1664,"open":774,"high":607,"low":478,"close":774,"change":357,"percent_change":185,"volume":1665,"transactions":9,"vwap":774},"2025-08-01",1252300,{"date":1667,"open":1010,"high":1668,"low":1669,"close":809,"change":268,"percent_change":1670,"volume":1671,"transactions":9,"vwap":809},"2025-07-31",2.169,1.992,-0.98,1449200,{"date":1673,"open":809,"high":756,"low":810,"close":786,"change":619,"percent_change":1674,"volume":1675,"transactions":9,"vwap":786},"2025-07-30",4.59,1663600,{"date":1677,"open":750,"high":744,"low":825,"close":923,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":923},"2025-07-29",-0.33,-14.41,3556400,{"date":1682,"open":736,"high":736,"low":745,"close":720,"change":201,"percent_change":1683,"volume":1684,"transactions":9,"vwap":720},"2025-07-28",0.44,1804600,{"date":1686,"open":901,"high":1486,"low":1687,"close":1361,"change":446,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1361},"2025-07-25",2.171,-3.8,1755400,{"date":1691,"open":1692,"high":484,"low":729,"close":1389,"change":383,"percent_change":1541,"volume":1693,"transactions":9,"vwap":1389},"2025-07-24",2.54,2090000,{"date":1695,"open":1232,"high":1696,"low":1361,"close":1387,"change":647,"percent_change":821,"volume":1697,"transactions":9,"vwap":1387},"2025-07-23",2.66,3027100,{"date":1699,"open":794,"high":875,"low":809,"close":1389,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1389},"2025-07-22",0.3,14.49,2480700,{"date":1704,"open":762,"high":1486,"low":786,"close":794,"change":282,"percent_change":1705,"volume":1706,"transactions":9,"vwap":794},"2025-07-21",0.98,2558700,{"date":1708,"open":847,"high":799,"low":586,"close":786,"change":1057,"percent_change":1709,"volume":1710,"transactions":9,"vwap":786},"2025-07-18",12.02,2979800,{"date":1712,"open":558,"high":601,"low":1713,"close":624,"change":19,"percent_change":19,"volume":1714,"transactions":9,"vwap":624},"2025-07-17",1.794,1640100,{"date":1716,"open":1026,"high":558,"low":374,"close":624,"change":1057,"percent_change":1717,"volume":1718,"transactions":9,"vwap":624},"2025-07-16",13.66,1731800,{"date":1720,"open":445,"high":578,"low":1208,"close":330,"change":446,"percent_change":447,"volume":1721,"transactions":9,"vwap":330},"2025-07-15",1158000,{"date":1723,"open":355,"high":578,"low":1724,"close":454,"change":491,"percent_change":1725,"volume":1726,"transactions":9,"vwap":454},"2025-07-14",1.622,4.29,1626200,{"date":1728,"open":453,"high":1540,"low":366,"close":355,"change":383,"percent_change":1729,"volume":1730,"transactions":9,"vwap":355},"2025-07-11",-6.32,1157200,{"date":1732,"open":694,"high":694,"low":365,"close":681,"change":109,"percent_change":1733,"volume":1734,"transactions":9,"vwap":681},"2025-07-10",-0.57,1620800,{"date":1736,"open":355,"high":668,"low":323,"close":381,"change":757,"percent_change":1737,"volume":1738,"transactions":9,"vwap":381},"2025-07-09",9.37,2285600,{"date":1740,"open":299,"high":374,"low":499,"close":323,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":323},"2025-07-08",0.21,15.11,2573100,{"date":1745,"open":230,"high":1126,"low":1746,"close":1125,"change":282,"percent_change":503,"volume":1747,"transactions":9,"vwap":1125},"2025-07-07",1.335,1642700,{"date":1749,"open":289,"high":499,"low":79,"close":300,"change":19,"percent_change":19,"volume":1750,"transactions":9,"vwap":300},"2025-07-03",746500,{"date":1752,"open":208,"high":289,"low":17,"close":300,"change":391,"percent_change":1753,"volume":1754,"transactions":9,"vwap":300},"2025-07-02",9.6,1515800,{"date":1756,"open":208,"high":237,"low":16,"close":192,"change":109,"percent_change":1757,"volume":1758,"transactions":9,"vwap":192},"2025-07-01",-0.79,923000,{"date":1760,"open":267,"high":237,"low":192,"close":208,"change":19,"percent_change":19,"volume":1761,"transactions":9,"vwap":208},"2025-06-30",853500,{"date":1763,"open":289,"high":289,"low":208,"close":208,"change":446,"percent_change":1764,"volume":1765,"transactions":9,"vwap":208},"2025-06-27",-6.67,12140700,{"date":1767,"open":1768,"high":1768,"low":1769,"close":246,"change":301,"percent_change":1770,"volume":1771,"transactions":9,"vwap":246},"2025-06-26",1.42,1.295,-4.93,1368000,{"date":1773,"open":298,"high":298,"low":1774,"close":1768,"change":201,"percent_change":1429,"volume":1775,"transactions":9,"vwap":1768},"2025-06-25",1.345,930500,{"date":1777,"open":230,"high":299,"low":1778,"close":1126,"change":619,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1126},"2025-06-24",1.325,6.82,1086700,{"date":1782,"open":79,"high":1783,"low":1784,"close":237,"change":268,"percent_change":1785,"volume":1786,"transactions":9,"vwap":237},"2025-06-23",1.355,1.201,-1.49,1320000,{"date":1788,"open":253,"high":1789,"low":192,"close":79,"change":104,"percent_change":1790,"volume":1791,"transactions":9,"vwap":79},"2025-06-20",1.365,4.69,2077300,{"date":1793,"open":1794,"high":238,"low":1795,"close":267,"change":391,"percent_change":1796,"volume":1797,"transactions":9,"vwap":267},"2025-06-18",1.16,1.12,10.34,1255700,{"date":1799,"open":1800,"high":16,"low":1801,"close":1794,"change":239,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1794},"2025-06-17",1.17,1.135,3.57,1206800,{"date":1805,"open":1573,"high":1806,"low":615,"close":1795,"change":201,"percent_change":64,"volume":1807,"transactions":9,"vwap":1795},"2025-06-16",1.14,1076300,{"date":1809,"open":114,"high":1794,"low":1810,"close":1811,"change":184,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-06-13",1.09,1.11,-4.31,1163500,{"date":1815,"open":1816,"high":1816,"low":114,"close":1794,"change":268,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1794},"2025-06-12",1.2,-1.69,886800,{"date":1820,"open":17,"high":200,"low":1821,"close":1822,"change":223,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-06-11",1.175,1.18,-3.28,1032200,{"date":1826,"open":247,"high":1827,"low":1828,"close":16,"change":184,"percent_change":185,"volume":1829,"transactions":9,"vwap":16},"2025-06-10",1.305,1.205,1891600,{"date":1831,"open":182,"high":238,"low":17,"close":182,"change":201,"percent_change":1832,"volume":1833,"transactions":9,"vwap":182},"2025-06-09",0.79,1117600,{"date":1835,"open":1811,"high":1778,"low":1811,"close":208,"change":915,"percent_change":1836,"volume":1837,"transactions":9,"vwap":208},"2025-06-06",15.6,2030300,{"date":1839,"open":1806,"high":1806,"low":1840,"close":1810,"change":223,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1810},"2025-06-05",1.075,-3.54,446500,{"date":1844,"open":615,"high":1806,"low":86,"close":114,"change":418,"percent_change":1845,"volume":1846,"transactions":9,"vwap":114},"2025-06-04",7.62,912900,{"date":1848,"open":86,"high":1810,"low":1849,"close":840,"change":1850,"percent_change":1661,"volume":1851,"transactions":9,"vwap":840},"2025-06-03",0.95700002,0.075,1255200,{"date":1853,"open":1854,"high":1840,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-06-02",1.06,0.96100003,0.97500002,-0.085,-8.02,2428200,{"date":1861,"open":1806,"high":1862,"low":1863,"close":1854,"change":291,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1854},"2025-05-30",1.155,1.03,-8.62,1260700,{"date":1867,"open":1794,"high":1816,"low":1810,"close":1794,"change":239,"percent_change":1802,"volume":1868,"transactions":9,"vwap":1794},"2025-05-29",1391000,{"date":1870,"open":1871,"high":1872,"low":615,"close":1795,"change":193,"percent_change":1427,"volume":1873,"transactions":9,"vwap":1795},"2025-05-28",1.07,1.21,1566400,{"date":1875,"open":840,"high":1811,"low":1876,"close":1810,"change":491,"percent_change":1306,"volume":1877,"transactions":9,"vwap":1810},"2025-05-27",1.025,1235600,{"date":1879,"open":840,"high":1810,"low":86,"close":86,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":86},"2025-05-23",-0.075,-6.85,458300,{"date":1884,"open":1863,"high":1885,"low":43,"close":1886,"change":418,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-22",1.1,1.095,7.88,567400,{"date":1890,"open":1573,"high":1573,"low":1891,"close":1892,"change":1857,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-05-21",0.98400003,1.015,-7.73,817900,{"date":1896,"open":1854,"high":1795,"low":99,"close":1885,"change":339,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1885},"2025-05-20",4.76,1382100,{"date":1900,"open":1901,"high":840,"low":1902,"close":840,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":840},"2025-05-19",0.93900001,0.91799998,0.112,11.94,1099100,{"date":1907,"open":1908,"high":1901,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-05-16",0.82999998,0.81999999,0.93800002,0.098,11.67,1195100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1629,"volume":1920,"transactions":9,"vwap":1917},"2025-05-15",0.80000001,0.83999997,0.76899999,0.021,701600,{"date":1922,"open":1916,"high":1917,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-05-14",0.76999998,0.81900001,0.036,4.6,1178100,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-05-13",0.82200003,0.77999997,0.78299999,-0.035,-4.28,797500,{"date":1937,"open":1916,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1284,"volume":1942,"transactions":9,"vwap":1940},"2025-05-12",0.84899998,0.79000002,0.81800002,0.044,856400,{"date":1944,"open":1939,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-05-09",0.866,0.75199997,0.77399999,-0.016,-2.03,932800,{"date":1952,"open":1953,"high":1954,"low":173,"close":1939,"change":193,"percent_change":1082,"volume":1955,"transactions":9,"vwap":1939},"2025-05-08",0.78500003,0.80800003,554200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-05-07",0.75800002,0.76800001,0.74000001,0.75999999,0.006,0.8,453400,{"date":1966,"open":1917,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-05-06",0.84600002,0.75,0.75400001,-0.105,-12.22,919200,{"date":1974,"open":1975,"high":1976,"low":1917,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-05-05",0.88,0.90600002,0.85900003,-0.021,-2.39,470600,{"date":1982,"open":1916,"high":1983,"low":1984,"close":1975,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1975},"2025-05-02",0.912,0.79299998,0.078,9.73,1023500,{"date":1989,"open":1990,"high":1990,"low":1947,"close":1991,"change":1992,"percent_change":1552,"volume":1993,"transactions":9,"vwap":1991},"2025-05-01",0.86000001,0.80199999,-0.049,772100,{"date":1995,"open":1996,"high":1990,"low":1991,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-04-30",0.82599998,0.85100001,-0.001,-0.12,786400,{"date":2002,"open":2003,"high":1990,"low":2004,"close":2005,"change":418,"percent_change":1509,"volume":2006,"transactions":9,"vwap":2005},"2025-04-29",0.815,0.75099999,0.852,1195000,{"date":2008,"open":1923,"high":2009,"low":173,"close":2010,"change":2011,"percent_change":1367,"volume":2012,"transactions":9,"vwap":2010},"2025-04-28",0.79799998,0.77200001,-0.002,3856000,{"date":2014,"open":2015,"high":2016,"low":1923,"close":1947,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1947},"2025-04-25",0.87300003,0.898,-0.099,-11.34,1431200,{"date":2021,"open":2022,"high":2023,"low":1908,"close":2015,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2015},"2025-04-24",0.85000002,0.875,0.031,3.68,624300,{"date":2028,"open":2022,"high":2029,"low":2030,"close":2031,"change":1962,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-04-23",0.89899999,0.83399999,0.84200001,0.72,949700,{"date":177,"open":2035,"high":1917,"low":1916,"close":2036,"change":282,"percent_change":728,"volume":2037,"transactions":9,"vwap":2036},0.81599998,0.83600003,917700]