[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EQ":3,"homepage-market-summary":31,"stock-historical-EQ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EQ","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},"Equillium, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Equillium Inc is a biotechnology innovator developing novel therapies to treat severe autoimmune and inflammatory disorders with the mission to develop life-changing therapeutics for patients. It primary goal is to advance EQ504, a novel aryl hydrocarbon receptor, or AhR, modulator, into and through clinical development. The Company operates through a single operating and reportable segment focused on the business of developing novel therapies to treat severe autoimmune and inflammatory disorders, with the mission to develop life-changing therapeutics for patients. The Company manages all business activities on a consolidated basis.","14","La Jolla, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.41,1.55,1.6,1.375,1.54,-0.13,-8.44,924130.487314,4419,1.4271,3.54,0.75999999,634314.192338624,23.4,2003,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.27000001,1943103,709232648.084656,193.75,"2025-04-22",[183,184,193,204,215,224,234,242,252,263,272,283,289,299,308,319,328,339,348,358,367,376,384,393,402,409,419,427,436,444,453,460,468,477,487,496,503,511,519,527,536,545,552,559,566,573,580,588,594,602,610,618,628,637,644,649,654,660,667,675,683,690,696,702,709,715,721,727,732,737,741,746,752,757,760,766,771,778,781,786,790,795,799,805,810,815,820,824,828,834,838,841,845,850,856,861,867,874,880,884,889,893,897,902,906,911,915,919,923,927,930,934,938,943,947,951,956,960,964,968,973,977,981,985,989,995,998,1002,1006,1010,1015,1019,1022,1026,1031,1035,1038,1042,1046,1050,1055,1059,1063,1066,1070,1074,1079,1082,1086,1090,1094,1098,1102,1106,1110,1114,1119,1123,1127,1132,1138,1141,1145,1151,1156,1159,1165,1168,1171,1177,1183,1190,1196,1202,1208,1213,1219,1225,1229,1235,1240,1244,1248,1253,1256,1262,1266,1271,1275,1280,1283,1287,1291,1295,1300,1303,1309,1313,1318,1323,1327,1330,1334,1339,1346,1352,1358,1362,1366,1371,1375,1379,1383,1388,1393,1398,1402,1406,1409,1413,1416,1420,1424,1428,1432,1436,1440,1444,1448,1452,1456,1459,1463,1466,1470,1474,1478,1481,1485,1489,1492,1497,1501,1504,1508,1511,1515,1519,1523,1527,1531,1535,1539,1543,1547,1551,1555,1559,1562,1566,1569,1572,1576,1580,1584,1588,1592,1596,1600,1604,1608,1612,1616,1620,1624,1627,1631,1634,1637,1640,1645,1650,1653,1657,1661,1665,1670,1674,1678,1684,1691,1698,1704,1710,1717,1724,1728,1732,1738,1743,1747,1752,1756,1760,1764,1767,1771,1775,1778,1784,1787,1790,1795,1800,1803,1806,1809,1812,1815,1819,1823,1827,1831,1835,1839,1843,1847,1850,1854,1857,1861,1865,1868,1872,1876,1879,1882,1886,1889,1892,1895,1899,1902,1906,1909,1912,1915,1917,1921,1925,1928,1932,1936,1939,1942,1946,1949,1952,1955,1959,1962,1965,1969,1973,1977],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.67,1.525,-0.085,-5.23,529400.228636,2693,1.5694,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",1.63,1.655,1.58,1.625,0.005,0.31,3104244.849932,3373,1.6225,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",1.68,1.72,1.61,1.62,-0.06,-3.57,316291.4589,2322,1.635,{"date":216,"open":217,"high":218,"low":195,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.65,1.715,0.01,0.6,241729.045191,3057,1.6837,{"date":225,"open":226,"high":227,"low":228,"close":186,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",1.7,1.71,1.66,-0.05,-2.91,137754.535438,2188,1.6796,{"date":235,"open":207,"high":236,"low":217,"close":207,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",1.74,-0.03,-1.71,280737.931136,1754,1.7027,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",1.91,1.69,1.75,-0.18,-9.33,504604.010671,2875,1.7413,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",1.9,1.95,1.81,1.93,0.035,1.85,3072082.341761,5442,1.8463,{"date":264,"open":265,"high":265,"low":259,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.98,1.895,-0.025,-1.3,266468.452758,1809,1.9135,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",1.89,1.995,1.8603,1.92,0.03,1.59,853468.974742,2629,1.9282,{"date":284,"open":254,"high":255,"low":285,"close":274,"change":258,"percent_change":274,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.8,708076.530344,4639,1.851,{"date":290,"open":291,"high":292,"low":259,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.05,2.06,1.855,-0.195,-9.51,770246.175937,4815,1.9359,{"date":300,"open":301,"high":301,"low":302,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",2.09,2.01,-0.045,-2.15,230991.779152,2445,2.0445,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",2.1,2.145,2.055,2.095,-0.015,-0.71,260798.734001,2741,2.0999,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",2.46,2.11,-0.31,-12.81,554046.852053,3260,2.1939,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.54,2.69,2.41,2.42,-0.14,-5.47,397610.405457,3661,2.5411,{"date":340,"open":332,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",2.56,2.331,0.15,6.22,1088016.595599,5699,2.5188,{"date":349,"open":350,"high":351,"low":352,"close":332,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",2.2,2.47,2.17,0.2,9.05,597900.272901,3776,2.3832,{"date":359,"open":360,"high":361,"low":350,"close":362,"change":113,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",2.22,2.25,2.21,-0.45,225924.191063,1825,2.2225,{"date":368,"open":369,"high":370,"low":371,"close":360,"change":237,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.26,2.31,2.18,-1.33,152565.776064,1542,2.2203,{"date":377,"open":350,"high":378,"low":371,"close":361,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",2.305,0.045,2.04,101237.136928,2487,2.2415,{"date":385,"open":361,"high":369,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",2.185,2.205,-0.065,-2.86,161198.5043,1709,2.2136,{"date":394,"open":395,"high":395,"low":362,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",2.39,2.27,-0.12,-5.02,288982.886946,2145,2.2849,{"date":403,"open":321,"high":321,"low":404,"close":395,"change":210,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",2.33,-2.45,232756.0303,2373,2.3796,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",2.36,2.52,2.45,0.09,3.81,368072.925477,2200,2.4477,{"date":420,"open":371,"high":351,"low":421,"close":411,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",2.15,0.18,8.26,698728.936723,3831,2.3609,{"date":428,"open":362,"high":429,"low":430,"close":371,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",2.24,2.152,-0.02,-0.91,606009.87115,2939,2.1863,{"date":437,"open":370,"high":370,"low":438,"close":350,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",2.175,-0.11,-4.76,326804.36761,2466,2.2213,{"date":445,"open":446,"high":447,"low":429,"close":370,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",2.3,2.4641,0.04,1.76,557353.2763,3772,2.3468,{"date":454,"open":396,"high":455,"low":362,"close":396,"change":210,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",2.3327,-2.58,241557.540832,3031,2.255,{"date":461,"open":462,"high":462,"low":463,"close":404,"change":431,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",2.43,2.28,-0.85,247799.81046,2589,2.3331,{"date":469,"open":413,"high":470,"low":471,"close":472,"change":21,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",2.55,2.32,2.35,-5.24,710394.859241,5447,2.4284,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",2.262,2.49,2.48,0.12,5.08,261147.098485,3576,2.4087,{"date":488,"open":489,"high":490,"low":491,"close":411,"change":153,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",2.03,2.37,1.96,17.41,536710.663157,7208,2.2242,{"date":497,"open":371,"high":361,"low":265,"close":302,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",-0.17,-7.8,532077.066763,4424,2.104,{"date":504,"open":361,"high":505,"low":506,"close":371,"change":229,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-12",2.285,2.135,-2.24,591331.63846,4868,2.1973,{"date":512,"open":513,"high":361,"low":291,"close":514,"change":448,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",2.19,2.23,1.83,1135924.22904,4270,2.1624,{"date":520,"open":301,"high":514,"low":521,"close":513,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",2.02,0.08,3.79,605059.786356,3487,2.0913,{"date":528,"open":529,"high":530,"low":531,"close":322,"change":113,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",2.14,2.168,2.08,-0.47,406198.247727,3895,2.1099,{"date":537,"open":371,"high":538,"low":310,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",2.2305,2.12,-0.07,-3.2,468393.971202,4894,2.142,{"date":546,"open":547,"high":471,"low":352,"close":513,"change":540,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",2.29,-3.1,322301.76307,4748,2.2492,{"date":553,"open":514,"high":471,"low":554,"close":369,"change":108,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",2.1699,2.73,438532.007715,2795,2.2688,{"date":560,"open":513,"high":561,"low":421,"close":350,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",2.34,0,522584.641441,5063,2.2063,{"date":567,"open":370,"high":568,"low":438,"close":350,"change":397,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",2.3698,-5.17,725968.368635,5684,2.2277,{"date":574,"open":547,"high":575,"low":576,"close":471,"change":448,"percent_change":246,"volume":577,"transactions":578,"vwap":579},"2026-07-30",2.385,2.2222,395253.032568,3352,2.321,{"date":581,"open":446,"high":411,"low":582,"close":463,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",2.1801,-0.04,-1.72,380868.155403,3782,2.2592,{"date":589,"open":462,"high":481,"low":360,"close":471,"change":334,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",-5.69,966217.931071,7511,2.3193,{"date":595,"open":596,"high":597,"low":413,"close":321,"change":237,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",2.51,2.65,-1.2,278631.362241,3096,2.5469,{"date":603,"open":331,"high":604,"low":480,"close":480,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",2.74,-0.2,-7.43,197934.074905,1898,2.5862,{"date":611,"open":604,"high":612,"low":613,"close":331,"change":540,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",2.86,2.64,-2.54,302284.429073,3918,2.7166,{"date":619,"open":597,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",2.79,2.515,2.76,0.13,4.94,808179.383012,8330,2.6885,{"date":629,"open":630,"high":613,"low":351,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",2.5,2.63,0.16,6.48,429153.309867,3452,2.5896,{"date":638,"open":330,"high":639,"low":413,"close":351,"change":397,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",2.635,-4.63,230611.149148,2740,2.4982,{"date":645,"open":321,"high":613,"low":411,"close":646,"change":414,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-17",2.59,3.6,439000,{"date":650,"open":651,"high":331,"low":481,"close":630,"change":397,"percent_change":652,"volume":653,"transactions":9,"vwap":630},"2026-07-16",2.66,-4.58,381100,{"date":655,"open":656,"high":620,"low":412,"close":657,"change":334,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-15",2.77,2.62,-5.07,551900,{"date":661,"open":662,"high":663,"low":664,"close":622,"change":397,"percent_change":665,"volume":666,"transactions":9,"vwap":622},"2026-07-14",2.9,2.96,2.75,-4.17,285000,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":237,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-13",3.02,3.12,2.83,2.88,-1.03,1420500,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":229,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-10",2.98,3.04,2.81,2.91,-1.69,1758900,{"date":684,"open":670,"high":685,"low":686,"close":663,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":663},"2026-07-09",3.16,2.95,-0.19,-6.03,2615400,{"date":691,"open":620,"high":685,"low":620,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-08",3.15,0.27,9.38,811700,{"date":697,"open":620,"high":677,"low":698,"close":672,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":672},"2026-07-07",2.68,0.11,3.97,352400,{"date":703,"open":704,"high":705,"low":706,"close":656,"change":334,"percent_change":707,"volume":708,"transactions":9,"vwap":656},"2026-07-06",2.94,3.05,2.72,-4.81,915300,{"date":710,"open":711,"high":712,"low":662,"close":680,"change":21,"percent_change":713,"volume":714,"transactions":9,"vwap":680},"2026-07-02",3.06,3.29,-4.28,3058400,{"date":716,"open":685,"high":717,"low":704,"close":678,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":678},"2026-07-01",3.28,-0.16,-5,632700,{"date":722,"open":723,"high":26,"low":705,"close":724,"change":482,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-30",3.23,3.2,3.9,4361100,{"date":728,"open":705,"high":670,"low":677,"close":729,"change":278,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-29",3.08,0.98,446900,{"date":733,"open":663,"high":729,"low":680,"close":705,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":705},"2026-06-26",0.1,3.39,417600,{"date":738,"open":672,"high":705,"low":612,"close":686,"change":734,"percent_change":739,"volume":740,"transactions":9,"vwap":686},"2026-06-25",3.51,284400,{"date":742,"open":743,"high":686,"low":744,"close":743,"change":219,"percent_change":153,"volume":745,"transactions":9,"vwap":743},"2026-06-24",2.85,2.71,388000,{"date":747,"open":679,"high":748,"low":679,"close":749,"change":431,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-23",2.99,2.84,-0.7,198100,{"date":753,"open":678,"high":692,"low":754,"close":612,"change":687,"percent_change":755,"volume":756,"transactions":9,"vwap":612},"2026-06-22",2.82,-6.23,277300,{"date":758,"open":669,"high":670,"low":677,"close":705,"change":108,"percent_change":302,"volume":759,"transactions":9,"vwap":705},"2026-06-18",424600,{"date":761,"open":656,"high":82,"low":762,"close":748,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":748},"2026-06-17",2.7,0.24,8.73,699600,{"date":767,"open":754,"high":768,"low":698,"close":664,"change":229,"percent_change":769,"volume":770,"transactions":9,"vwap":664},"2026-06-16",2.89,-1.79,256400,{"date":772,"open":749,"high":773,"low":774,"close":775,"change":113,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-15",2.92,2.78,2.8,-0.36,362100,{"date":779,"open":775,"high":663,"low":744,"close":679,"change":562,"percent_change":562,"volume":780,"transactions":9,"vwap":679},"2026-06-12",441300,{"date":782,"open":604,"high":677,"low":657,"close":679,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":679},"2026-06-11",0.14,5.24,554700,{"date":787,"open":762,"high":662,"low":651,"close":788,"change":237,"percent_change":789,"volume":745,"transactions":9,"vwap":788},"2026-06-10",2.67,-1.11,{"date":791,"open":775,"high":792,"low":657,"close":762,"change":540,"percent_change":793,"volume":794,"transactions":9,"vwap":762},"2026-06-09",2.97,-2.53,436300,{"date":796,"open":672,"high":686,"low":597,"close":656,"change":498,"percent_change":797,"volume":798,"transactions":9,"vwap":656},"2026-06-08",-5.78,666500,{"date":800,"open":670,"high":801,"low":622,"close":704,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":704},"2026-06-05",3.14,-0.23,-7.26,1143900,{"date":806,"open":807,"high":735,"low":705,"close":808,"change":108,"percent_change":257,"volume":809,"transactions":9,"vwap":808},"2026-06-04",3.11,3.17,1847900,{"date":811,"open":620,"high":812,"low":744,"close":807,"change":143,"percent_change":813,"volume":814,"transactions":9,"vwap":807},"2026-06-03",3.45,11.47,3700600,{"date":816,"open":597,"high":748,"low":514,"close":620,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":620},"2026-06-02",-0.29,-9.42,2771500,{"date":821,"open":662,"high":670,"low":775,"close":729,"change":422,"percent_change":822,"volume":823,"transactions":9,"vwap":729},"2026-06-01",6.21,5176300,{"date":825,"open":663,"high":826,"low":622,"close":662,"change":108,"percent_change":322,"volume":827,"transactions":9,"vwap":662},"2026-05-29",3,853900,{"date":829,"open":762,"high":830,"low":331,"close":749,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":749},"2026-05-28",3.1,0.21,7.98,1903000,{"date":835,"open":471,"high":604,"low":369,"close":631,"change":200,"percent_change":836,"volume":837,"transactions":9,"vwap":631},"2026-05-27",13.36,764000,{"date":839,"open":370,"high":472,"low":362,"close":471,"change":108,"percent_change":597,"volume":840,"transactions":9,"vwap":471},"2026-05-26",269900,{"date":842,"open":514,"high":395,"low":350,"close":369,"change":843,"percent_change":369,"volume":844,"transactions":9,"vwap":369},"2026-05-22",0.05,467400,{"date":846,"open":489,"high":514,"low":847,"close":362,"change":343,"percent_change":848,"volume":849,"transactions":9,"vwap":362},"2026-05-21",1.99,7.28,275800,{"date":851,"open":285,"high":301,"low":852,"close":292,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":292},"2026-05-20",1.78,0.29,16.38,309600,{"date":857,"open":274,"high":244,"low":449,"close":858,"change":540,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-19",1.77,-3.8,214500,{"date":862,"open":369,"high":369,"low":285,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-18",1.84,-0.34,-15.6,465900,{"date":868,"open":869,"high":613,"low":870,"close":371,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":371},"2026-05-15",2.58,2.13,-0.41,-15.83,509000,{"date":875,"open":429,"high":876,"low":362,"close":646,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":646},"2026-05-14",2.6,0.28,12.12,542200,{"date":881,"open":547,"high":882,"low":421,"close":370,"change":448,"percent_change":449,"volume":883,"transactions":9,"vwap":370},"2026-05-13",2.38,322400,{"date":885,"open":514,"high":446,"low":870,"close":396,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":396},"2026-05-12",0.02,0.89,98300,{"date":890,"open":529,"high":361,"low":529,"close":361,"change":783,"percent_change":891,"volume":892,"transactions":9,"vwap":361},"2026-05-11",6.64,122200,{"date":894,"open":421,"high":396,"low":310,"close":322,"change":237,"percent_change":895,"volume":896,"transactions":9,"vwap":322},"2026-05-08",-1.4,239900,{"date":898,"open":870,"high":899,"low":292,"close":529,"change":237,"percent_change":900,"volume":901,"transactions":9,"vwap":529},"2026-05-07",2.16,-1.38,93600,{"date":903,"open":310,"high":350,"low":489,"close":352,"change":734,"percent_change":904,"volume":905,"transactions":9,"vwap":352},"2026-05-06",4.83,184900,{"date":907,"open":870,"high":899,"low":489,"close":908,"change":237,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-05",2.07,-1.43,116000,{"date":912,"open":301,"high":350,"low":489,"close":310,"change":886,"percent_change":913,"volume":914,"transactions":9,"vwap":310},"2026-05-04",0.96,216300,{"date":916,"open":521,"high":310,"low":917,"close":531,"change":448,"percent_change":491,"volume":918,"transactions":9,"vwap":531},"2026-05-01",1.97,145900,{"date":920,"open":489,"high":539,"low":521,"close":380,"change":583,"percent_change":921,"volume":922,"transactions":9,"vwap":380},"2026-04-30",-1.92,168300,{"date":924,"open":380,"high":371,"low":847,"close":531,"change":278,"percent_change":925,"volume":926,"transactions":9,"vwap":531},"2026-04-29",1.46,303700,{"date":928,"open":292,"high":360,"low":302,"close":291,"change":219,"percent_change":54,"volume":929,"transactions":9,"vwap":291},"2026-04-28",159900,{"date":931,"open":421,"high":361,"low":380,"close":380,"change":397,"percent_change":932,"volume":933,"transactions":9,"vwap":380},"2026-04-27",-5.56,219400,{"date":935,"open":371,"high":369,"low":531,"close":899,"change":113,"percent_change":936,"volume":937,"transactions":9,"vwap":899},"2026-04-24",-0.46,522800,{"date":939,"open":940,"high":480,"low":352,"close":352,"change":718,"percent_change":941,"volume":942,"transactions":9,"vwap":352},"2026-04-23",2.4,-6.87,403700,{"date":944,"open":350,"high":404,"low":371,"close":404,"change":422,"percent_change":945,"volume":946,"transactions":9,"vwap":404},"2026-04-22",8.37,742600,{"date":948,"open":847,"high":350,"low":257,"close":421,"change":783,"percent_change":949,"volume":950,"transactions":9,"vwap":421},"2026-04-21",6.97,374700,{"date":952,"open":380,"high":292,"low":953,"close":302,"change":583,"percent_change":954,"volume":955,"transactions":9,"vwap":302},"2026-04-20",1.82,-1.95,667100,{"date":957,"open":292,"high":908,"low":277,"close":291,"change":958,"percent_change":26,"volume":959,"transactions":9,"vwap":291},"2026-04-17",0.07,156200,{"date":961,"open":531,"high":310,"low":491,"close":265,"change":540,"percent_change":962,"volume":963,"transactions":9,"vwap":265},"2026-04-16",-3.41,203600,{"date":965,"open":244,"high":352,"low":244,"close":291,"change":623,"percent_change":966,"volume":967,"transactions":9,"vwap":291},"2026-04-15",6.77,646900,{"date":969,"open":259,"high":257,"low":207,"close":277,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":277},"2026-04-14",0.22,12.94,879900,{"date":974,"open":852,"high":244,"low":226,"close":226,"change":975,"percent_change":932,"volume":976,"transactions":9,"vwap":226},"2026-04-13",-0.1,325800,{"date":978,"open":277,"high":255,"low":449,"close":285,"change":439,"percent_change":979,"volume":980,"transactions":9,"vwap":285},"2026-04-10",-5.76,244800,{"date":982,"open":852,"high":277,"low":449,"close":244,"change":699,"percent_change":983,"volume":984,"transactions":9,"vwap":244},"2026-04-09",6.11,261500,{"date":986,"open":265,"high":302,"low":285,"close":285,"change":397,"percent_change":987,"volume":988,"transactions":9,"vwap":285},"2026-04-08",-6.25,362200,{"date":990,"open":917,"high":908,"low":991,"close":277,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":277},"2026-04-07",1.87,-0.09,-4.48,485000,{"date":996,"open":917,"high":310,"low":917,"close":302,"change":448,"percent_change":489,"volume":997,"transactions":9,"vwap":302},"2026-04-06",241100,{"date":999,"open":847,"high":489,"low":255,"close":917,"change":540,"percent_change":1000,"volume":1001,"transactions":9,"vwap":917},"2026-04-02",-3.43,135400,{"date":1003,"open":847,"high":421,"low":847,"close":380,"change":448,"percent_change":1004,"volume":1005,"transactions":9,"vwap":380},"2026-04-01",2,359200,{"date":1007,"open":449,"high":531,"low":449,"close":1004,"change":123,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1004},"2026-03-31",14.29,344400,{"date":1011,"open":1012,"high":1012,"low":18,"close":246,"change":21,"percent_change":1013,"volume":1014,"transactions":9,"vwap":246},"2026-03-30",1.88,-6.91,753800,{"date":1016,"open":908,"high":322,"low":515,"close":1012,"change":247,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1012},"2026-03-27",-8.74,289600,{"date":1020,"open":847,"high":529,"low":847,"close":292,"change":562,"percent_change":562,"volume":1021,"transactions":9,"vwap":292},"2026-03-26",349200,{"date":1023,"open":255,"high":292,"low":254,"close":292,"change":699,"percent_change":1024,"volume":1025,"transactions":9,"vwap":292},"2026-03-25",5.64,184400,{"date":1027,"open":302,"high":908,"low":1028,"close":255,"change":540,"percent_change":1029,"volume":1030,"transactions":9,"vwap":255},"2026-03-24",1.94,-3.47,647800,{"date":1032,"open":870,"high":352,"low":1004,"close":521,"change":439,"percent_change":1033,"volume":1034,"transactions":9,"vwap":521},"2026-03-23",-5.16,433900,{"date":1036,"open":899,"high":547,"low":302,"close":870,"change":113,"percent_change":532,"volume":1037,"transactions":9,"vwap":870},"2026-03-20",661000,{"date":1039,"open":908,"high":514,"low":908,"close":529,"change":219,"percent_change":1040,"volume":1041,"transactions":9,"vwap":529},"2026-03-19",0.47,251100,{"date":1043,"open":421,"high":429,"low":292,"close":870,"change":431,"percent_change":1044,"volume":1045,"transactions":9,"vwap":870},"2026-03-18",-0.93,402900,{"date":1047,"open":446,"high":446,"low":539,"close":421,"change":498,"percent_change":1048,"volume":1049,"transactions":9,"vwap":421},"2026-03-17",-7.33,449000,{"date":1051,"open":341,"high":762,"low":539,"close":471,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":471},"2026-03-16",-0.15,-6.07,991300,{"date":1056,"open":940,"high":631,"low":396,"close":351,"change":128,"percent_change":1057,"volume":1058,"transactions":9,"vwap":351},"2026-03-13",19.32,4749000,{"date":1060,"open":491,"high":360,"low":991,"close":908,"change":522,"percent_change":1061,"volume":1062,"transactions":9,"vwap":908},"2026-03-12",4.02,474600,{"date":1064,"open":265,"high":521,"low":257,"close":847,"change":886,"percent_change":90,"volume":1065,"transactions":9,"vwap":847},"2026-03-11",230200,{"date":1067,"open":302,"high":531,"low":991,"close":917,"change":229,"percent_change":1068,"volume":1069,"transactions":9,"vwap":917},"2026-03-10",-2.48,402000,{"date":1071,"open":227,"high":380,"low":228,"close":521,"change":123,"percent_change":1072,"volume":1073,"transactions":9,"vwap":521},"2026-03-09",14.12,921900,{"date":1075,"open":1076,"high":259,"low":1076,"close":858,"change":219,"percent_change":1077,"volume":1078,"transactions":9,"vwap":858},"2026-03-06",1.73,0.57,232900,{"date":1080,"open":246,"high":953,"low":186,"close":449,"change":219,"percent_change":1077,"volume":1081,"transactions":9,"vwap":449},"2026-03-05",166300,{"date":1083,"open":256,"high":515,"low":236,"close":246,"change":431,"percent_change":1084,"volume":1085,"transactions":9,"vwap":246},"2026-03-04",-1.13,86800,{"date":1087,"open":863,"high":1012,"low":207,"close":858,"change":1052,"percent_change":1088,"volume":1089,"transactions":9,"vwap":858},"2026-03-03",-7.81,274200,{"date":1091,"open":852,"high":1028,"low":227,"close":277,"change":734,"percent_change":1092,"volume":1093,"transactions":9,"vwap":277},"2026-03-02",5.49,270100,{"date":1095,"open":245,"high":863,"low":206,"close":953,"change":522,"percent_change":1096,"volume":1097,"transactions":9,"vwap":953},"2026-02-27",4.6,273300,{"date":1099,"open":515,"high":991,"low":209,"close":236,"change":992,"percent_change":1100,"volume":1101,"transactions":9,"vwap":236},"2026-02-26",-4.92,465400,{"date":1103,"open":1028,"high":1028,"low":953,"close":515,"change":992,"percent_change":1104,"volume":1105,"transactions":9,"vwap":515},"2026-02-25",-4.69,291900,{"date":1107,"open":259,"high":917,"low":515,"close":277,"change":958,"percent_change":1108,"volume":1109,"transactions":9,"vwap":277},"2026-02-24",3.78,269600,{"date":1111,"open":226,"high":259,"low":245,"close":259,"change":699,"percent_change":1112,"volume":1113,"transactions":9,"vwap":259},"2026-02-23",6.32,250000,{"date":1115,"open":515,"high":515,"low":227,"close":236,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":236},"2026-02-20",-0.08,-4.4,221300,{"date":1120,"open":226,"high":991,"low":208,"close":953,"change":482,"percent_change":1121,"volume":1122,"transactions":9,"vwap":953},"2026-02-19",7.06,689200,{"date":1124,"open":197,"high":227,"low":20,"close":226,"change":699,"percent_change":1125,"volume":1126,"transactions":9,"vwap":226},"2026-02-18",6.92,426700,{"date":1128,"open":197,"high":1129,"low":17,"close":279,"change":886,"percent_change":1130,"volume":1131,"transactions":9,"vwap":279},"2026-02-17",1.64,1.27,220200,{"date":1133,"open":208,"high":217,"low":1134,"close":1135,"change":237,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-02-13",1.53,1.57,-1.88,266400,{"date":1139,"open":17,"high":245,"low":17,"close":18,"change":843,"percent_change":723,"volume":1140,"transactions":9,"vwap":18},"2026-02-12",654900,{"date":1142,"open":1134,"high":197,"low":1143,"close":17,"change":278,"percent_change":917,"volume":1144,"transactions":9,"vwap":17},"2026-02-11",1.49,444800,{"date":1146,"open":1147,"high":279,"low":1143,"close":1148,"change":886,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-10",1.51,1.52,1.33,409600,{"date":1152,"open":17,"high":208,"low":1143,"close":1153,"change":431,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-09",1.5,-1.32,413900,{"date":1157,"open":1143,"high":208,"low":1143,"close":1148,"change":448,"percent_change":762,"volume":1158,"transactions":9,"vwap":1148},"2026-02-06",742700,{"date":1160,"open":1161,"high":1153,"low":16,"close":1162,"change":237,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-05",1.47,1.48,-1.99,565700,{"date":1166,"open":1134,"high":17,"low":1161,"close":1147,"change":562,"percent_change":562,"volume":1167,"transactions":9,"vwap":1147},"2026-02-04",523300,{"date":1169,"open":1147,"high":1135,"low":1161,"close":1147,"change":562,"percent_change":562,"volume":1170,"transactions":9,"vwap":1147},"2026-02-03",333400,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1147,"change":414,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1147},"2026-02-02",1.4,1.56,6.34,1112200,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":448,"percent_change":662,"volume":1182,"transactions":9,"vwap":1181},"2026-01-30",1.35,1.45,1.42,1022500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":431,"percent_change":909,"volume":1189,"transactions":9,"vwap":1188},"2026-01-29",1.36,1.44,1.3,1.38,546500,{"date":1191,"open":1192,"high":16,"low":1193,"close":1173,"change":734,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1173},"2026-01-28",1.32,1.24,7.69,453000,{"date":1197,"open":1198,"high":1149,"low":1199,"close":1187,"change":522,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1187},"2026-01-27",1.22,1.17,6.56,380600,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1198,"change":229,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1198},"2026-01-26",1.28,1.21,-3.94,249400,{"date":1209,"open":1198,"high":1192,"low":1210,"close":1130,"change":414,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1130},"2026-01-23",1.18,7.63,599700,{"date":1214,"open":1215,"high":61,"low":1216,"close":1210,"change":958,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1210},"2026-01-22",1.12,1.11,6.31,427700,{"date":1220,"open":1221,"high":1210,"low":1222,"close":1216,"change":583,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1216},"2026-01-21",1.14,1.1,-3.48,165500,{"date":1226,"open":1215,"high":1210,"low":1216,"close":1227,"change":562,"percent_change":562,"volume":1228,"transactions":9,"vwap":1227},"2026-01-20",1.15,441200,{"date":1230,"open":1231,"high":61,"low":1232,"close":1227,"change":414,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1227},"2026-01-16",1.07,1.06,8.49,531600,{"date":1236,"open":1198,"high":1198,"low":1237,"close":1232,"change":992,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1232},"2026-01-15",1.05,-7.83,441700,{"date":1241,"open":1222,"high":1210,"low":1222,"close":1227,"change":843,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1227},"2026-01-14",4.55,317200,{"date":1245,"open":1227,"high":1210,"low":1231,"close":1222,"change":229,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1222},"2026-01-13",-4.35,417300,{"date":1249,"open":1250,"high":1193,"low":1215,"close":1227,"change":219,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1227},"2026-01-12",1.2,0.88,646600,{"date":1254,"open":1227,"high":1193,"low":1221,"close":1221,"change":219,"percent_change":1251,"volume":1255,"transactions":9,"vwap":1221},"2026-01-09",357900,{"date":1257,"open":1258,"high":1259,"low":1215,"close":118,"change":247,"percent_change":1260,"volume":1261,"transactions":9,"vwap":118},"2026-01-08",1.29,1.31,-13.74,850900,{"date":1263,"open":1179,"high":1264,"low":1204,"close":1259,"change":886,"percent_change":17,"volume":1265,"transactions":9,"vwap":1259},"2026-01-07",1.39,626400,{"date":1267,"open":279,"high":279,"low":1204,"close":1258,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1258},"2026-01-06",-0.28,-17.83,915500,{"date":1272,"open":20,"high":208,"low":1143,"close":1135,"change":448,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1135},"2026-01-05",2.61,794100,{"date":1276,"open":1135,"high":197,"low":1277,"close":1134,"change":431,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1134},"2026-01-02",1.43,-1.29,743600,{"date":1281,"open":20,"high":208,"low":1153,"close":17,"change":562,"percent_change":562,"volume":1282,"transactions":9,"vwap":17},"2025-12-31",535700,{"date":1284,"open":1161,"high":195,"low":1277,"close":17,"change":522,"percent_change":1285,"volume":1286,"transactions":9,"vwap":17},"2025-12-30",5.44,2027500,{"date":1288,"open":279,"high":186,"low":925,"close":1161,"change":237,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1161},"2025-12-29",-2,1749300,{"date":1292,"open":226,"high":226,"low":925,"close":1153,"change":439,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1153},"2025-12-26",-6.83,1033300,{"date":1296,"open":1186,"high":226,"low":1264,"close":208,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":208},"2025-12-24",0.26,19.26,1589000,{"date":1301,"open":1180,"high":1129,"low":1149,"close":1179,"change":229,"percent_change":211,"volume":1302,"transactions":9,"vwap":1179},"2025-12-23",1942200,{"date":1304,"open":1305,"high":1134,"low":1306,"close":1173,"change":123,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1173},"2025-12-22",1.37,1.25,21.74,2908600,{"date":1310,"open":1311,"high":1250,"low":1231,"close":1227,"change":958,"percent_change":633,"volume":1312,"transactions":9,"vwap":1227},"2025-12-19",1.08,744500,{"date":1314,"open":1222,"high":1210,"low":1315,"close":1311,"change":431,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1311},"2025-12-18",1.04,-1.82,837100,{"date":1319,"open":61,"high":1320,"low":1222,"close":1222,"change":439,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1222},"2025-12-17",1.26,-9.09,411700,{"date":1324,"open":1216,"high":1193,"low":1222,"close":1205,"change":113,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1205},"2025-12-16",-0.82,807200,{"date":1328,"open":83,"high":1179,"low":1199,"close":1198,"change":210,"percent_change":1104,"volume":1329,"transactions":9,"vwap":1198},"2025-12-15",481800,{"date":1331,"open":83,"high":1188,"low":1332,"close":1204,"change":210,"percent_change":993,"volume":1333,"transactions":9,"vwap":1204},"2025-12-12",1.23,555400,{"date":1335,"open":1336,"high":1186,"low":1315,"close":83,"change":693,"percent_change":1337,"volume":1338,"transactions":9,"vwap":83},"2025-12-11",1.09,25.23,1219400,{"date":1340,"open":1341,"high":1221,"low":1342,"close":1231,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1231},"2025-12-10",0.99000001,0.92000002,0.17,18.89,1382500,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":278,"percent_change":812,"volume":1351,"transactions":9,"vwap":1350},"2025-12-09",0.86000001,0.95999998,0.89999998,453800,{"date":1353,"open":1354,"high":1251,"low":1355,"close":1356,"change":886,"percent_change":472,"volume":1357,"transactions":9,"vwap":1356},"2025-12-08",0.85000002,0.83999997,0.87,52900,{"date":1359,"open":1348,"high":1350,"low":1355,"close":1354,"change":431,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1354},"2025-12-05",-2.3,154300,{"date":1363,"open":1364,"high":1342,"low":1356,"close":1356,"change":562,"percent_change":562,"volume":1365,"transactions":9,"vwap":1356},"2025-12-04",0.88999999,259600,{"date":1367,"open":1354,"high":1364,"low":1368,"close":1356,"change":219,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1356},"2025-12-03",0.81,1.16,686500,{"date":1372,"open":1356,"high":1364,"low":1373,"close":1348,"change":562,"percent_change":562,"volume":1374,"transactions":9,"vwap":1348},"2025-12-02",0.81999999,283100,{"date":1376,"open":1364,"high":1342,"low":1348,"close":1348,"change":583,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1348},"2025-12-01",-4.44,201400,{"date":1380,"open":1341,"high":47,"low":1364,"close":1350,"change":397,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1350},"2025-11-28",-11.76,392800,{"date":1384,"open":1385,"high":90,"low":1385,"close":90,"change":414,"percent_change":1386,"volume":1387,"transactions":9,"vwap":90},"2025-11-26",0.91000003,9.68,310500,{"date":1389,"open":1349,"high":47,"low":1390,"close":1390,"change":431,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-11-25",0.93000001,-2.11,254400,{"date":1394,"open":1341,"high":1216,"low":1350,"close":1395,"change":113,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-11-24",0.94999999,-1.04,676800,{"date":1399,"open":1315,"high":1216,"low":1349,"close":1349,"change":229,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1349},"2025-11-21",-4.95,317400,{"date":1403,"open":1404,"high":1210,"low":1395,"close":103,"change":562,"percent_change":562,"volume":1405,"transactions":9,"vwap":103},"2025-11-20",1.03,937700,{"date":1407,"open":1341,"high":1404,"low":1341,"close":103,"change":219,"percent_change":47,"volume":1408,"transactions":9,"vwap":103},"2025-11-19",162100,{"date":1410,"open":1404,"high":1237,"low":1411,"close":47,"change":229,"percent_change":440,"volume":1412,"transactions":9,"vwap":47},"2025-11-18",0.98000002,139200,{"date":1414,"open":1231,"high":1369,"low":103,"close":1237,"change":219,"percent_change":913,"volume":1415,"transactions":9,"vwap":1237},"2025-11-17",482600,{"date":1417,"open":1355,"high":1232,"low":27,"close":1315,"change":353,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1315},"2025-11-14",23.81,1352300,{"date":1421,"open":1385,"high":1395,"low":1368,"close":1355,"change":1116,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1355},"2025-11-13",-8.7,389200,{"date":1425,"open":1411,"high":47,"low":1342,"close":1342,"change":229,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1342},"2025-11-12",-5.15,310400,{"date":1429,"open":1390,"high":47,"low":1342,"close":1430,"change":562,"percent_change":562,"volume":1431,"transactions":9,"vwap":1430},"2025-11-11",0.97000003,294800,{"date":1433,"open":1221,"high":61,"low":1390,"close":1430,"change":21,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1430},"2025-11-10",-11.82,688000,{"date":1437,"open":1193,"high":1193,"low":1231,"close":1222,"change":498,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1222},"2025-11-07",-13.39,382200,{"date":1441,"open":1306,"high":1192,"low":1332,"close":1130,"change":219,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1130},"2025-11-06",0.79,449200,{"date":1445,"open":1186,"high":1186,"low":1306,"close":1320,"change":247,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1320},"2025-11-05",-12.5,615300,{"date":1449,"open":1147,"high":1174,"low":1186,"close":1186,"change":439,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1186},"2025-11-04",-7.1,481300,{"date":1453,"open":1181,"high":197,"low":1188,"close":17,"change":783,"percent_change":1454,"volume":1455,"transactions":9,"vwap":17},"2025-11-03",9.93,675800,{"date":1457,"open":1186,"high":925,"low":1188,"close":16,"change":113,"percent_change":750,"volume":1458,"transactions":9,"vwap":16},"2025-10-31",190100,{"date":1460,"open":1188,"high":1180,"low":1179,"close":1181,"change":843,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1181},"2025-10-30",3.65,216400,{"date":1464,"open":1179,"high":1173,"low":1192,"close":1305,"change":886,"percent_change":1162,"volume":1465,"transactions":9,"vwap":1305},"2025-10-29",183300,{"date":1467,"open":1179,"high":1264,"low":1259,"close":1179,"change":431,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1179},"2025-10-28",-1.46,160200,{"date":1471,"open":16,"high":1180,"low":1192,"close":1305,"change":583,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1305},"2025-10-27",-2.84,160500,{"date":1475,"open":1185,"high":1186,"low":1179,"close":16,"change":522,"percent_change":1476,"volume":1477,"transactions":9,"vwap":16},"2025-10-24",6.02,176800,{"date":1479,"open":1258,"high":1264,"low":1258,"close":1149,"change":448,"percent_change":830,"volume":1480,"transactions":9,"vwap":1149},"2025-10-23",76100,{"date":1482,"open":16,"high":16,"low":1306,"close":1258,"change":992,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1258},"2025-10-22",-6.52,563100,{"date":1486,"open":1162,"high":1162,"low":1185,"close":1188,"change":1116,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1188},"2025-10-21",-5.48,349800,{"date":1490,"open":1180,"high":1148,"low":1181,"close":925,"change":562,"percent_change":562,"volume":1491,"transactions":9,"vwap":925},"2025-10-20",445500,{"date":1493,"open":1205,"high":17,"low":61,"close":925,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":925},"2025-10-17",0.23,18.7,2794900,{"date":1498,"open":1306,"high":1258,"low":1199,"close":1332,"change":583,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1332},"2025-10-16",-3.15,928400,{"date":1502,"open":1193,"high":1258,"low":1198,"close":1130,"change":278,"percent_change":333,"volume":1503,"transactions":9,"vwap":1130},"2025-10-15",600700,{"date":1505,"open":1306,"high":1258,"low":1205,"close":1193,"change":583,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1193},"2025-10-14",-3.12,468900,{"date":1509,"open":1179,"high":16,"low":1198,"close":1204,"change":210,"percent_change":993,"volume":1510,"transactions":9,"vwap":1204},"2025-10-13",630100,{"date":1512,"open":1186,"high":1186,"low":1149,"close":83,"change":975,"percent_change":1513,"volume":1514,"transactions":9,"vwap":83},"2025-10-10",-6.94,361000,{"date":1516,"open":1162,"high":1143,"low":1181,"close":1186,"change":237,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1186},"2025-10-09",-2.04,328600,{"date":1520,"open":1143,"high":1143,"low":16,"close":1161,"change":431,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1161},"2025-10-08",-1.34,379300,{"date":1524,"open":1174,"high":1129,"low":1180,"close":1143,"change":113,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1143},"2025-10-07",-0.67,732300,{"date":1528,"open":1188,"high":1147,"low":1149,"close":1153,"change":1343,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1153},"2025-10-06",12.78,1396700,{"date":1532,"open":1180,"high":1162,"low":1259,"close":1149,"change":334,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1149},"2025-10-03",-9.52,741500,{"date":1536,"open":1162,"high":20,"low":925,"close":1161,"change":113,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1161},"2025-10-02",-0.68,1048400,{"date":1540,"open":1277,"high":1162,"low":16,"close":1162,"change":843,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1162},"2025-10-01",3.5,288700,{"date":1544,"open":1181,"high":925,"low":1173,"close":1277,"change":237,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1277},"2025-09-30",-2.05,454400,{"date":1548,"open":1162,"high":17,"low":925,"close":925,"change":583,"percent_change":1549,"volume":1550,"transactions":9,"vwap":925},"2025-09-29",-2.67,590100,{"date":1552,"open":1173,"high":1148,"low":1173,"close":1153,"change":734,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1153},"2025-09-26",7.14,743400,{"date":1556,"open":16,"high":1147,"low":1264,"close":1173,"change":583,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1173},"2025-09-25",-2.78,402200,{"date":1560,"open":16,"high":1134,"low":16,"close":1186,"change":278,"percent_change":870,"volume":1561,"transactions":9,"vwap":1186},"2025-09-24",569900,{"date":1563,"open":16,"high":1174,"low":16,"close":16,"change":583,"percent_change":1564,"volume":1565,"transactions":9,"vwap":16},"2025-09-23",-2.76,651100,{"date":1567,"open":1277,"high":1153,"low":83,"close":1180,"change":113,"percent_change":1537,"volume":1568,"transactions":9,"vwap":1180},"2025-09-22",1259300,{"date":1570,"open":1134,"high":197,"low":1186,"close":925,"change":583,"percent_change":1549,"volume":1571,"transactions":9,"vwap":925},"2025-09-19",1167700,{"date":1573,"open":1134,"high":18,"low":1143,"close":1153,"change":237,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1153},"2025-09-18",-1.96,898300,{"date":1577,"open":208,"high":245,"low":1134,"close":1134,"change":975,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1134},"2025-09-17",-6.13,660800,{"date":1581,"open":236,"high":858,"low":279,"close":195,"change":1116,"percent_change":1582,"volume":1583,"transactions":9,"vwap":195},"2025-09-16",-4.68,952200,{"date":1585,"open":991,"high":277,"low":227,"close":227,"change":718,"percent_change":1586,"volume":1587,"transactions":9,"vwap":227},"2025-09-15",-8.56,878400,{"date":1589,"open":491,"high":521,"low":1590,"close":991,"change":397,"percent_change":688,"volume":1591,"transactions":9,"vwap":991},"2025-09-12",1.86,691100,{"date":1593,"open":991,"high":1004,"low":285,"close":847,"change":343,"percent_change":1594,"volume":1595,"transactions":9,"vwap":847},"2025-09-11",8.15,906100,{"date":1597,"open":515,"high":847,"low":852,"close":863,"change":219,"percent_change":1598,"volume":1599,"transactions":9,"vwap":863},"2025-09-10",0.55,909500,{"date":1601,"open":259,"high":310,"low":953,"close":515,"change":229,"percent_change":1602,"volume":1603,"transactions":9,"vwap":515},"2025-09-09",-2.66,1801700,{"date":1605,"open":244,"high":463,"low":863,"close":1012,"change":237,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1012},"2025-09-08",-1.57,2271500,{"date":1609,"open":1076,"high":472,"low":1076,"close":244,"change":632,"percent_change":1610,"volume":1611,"transactions":9,"vwap":244},"2025-09-05",9.14,7310400,{"date":1613,"open":991,"high":274,"low":206,"close":246,"change":397,"percent_change":1614,"volume":1615,"transactions":9,"vwap":246},"2025-09-04",-6.42,1300200,{"date":1617,"open":186,"high":254,"low":279,"close":991,"change":343,"percent_change":1618,"volume":1619,"transactions":9,"vwap":991},"2025-09-03",8.72,1527100,{"date":1621,"open":186,"high":1076,"low":1174,"close":207,"change":431,"percent_change":1622,"volume":1623,"transactions":9,"vwap":207},"2025-09-02",-1.15,811600,{"date":1625,"open":515,"high":515,"low":1153,"close":236,"change":1116,"percent_change":1117,"volume":1626,"transactions":9,"vwap":236},"2025-08-29",1607500,{"date":1628,"open":274,"high":491,"low":1076,"close":953,"change":992,"percent_change":1629,"volume":1630,"transactions":9,"vwap":953},"2025-08-28",-4.71,1424400,{"date":1632,"open":917,"high":1004,"low":226,"close":244,"change":583,"percent_change":1545,"volume":1633,"transactions":9,"vwap":244},"2025-08-27",1860100,{"date":1635,"open":254,"high":514,"low":449,"close":255,"change":843,"percent_change":631,"volume":1636,"transactions":9,"vwap":255},"2025-08-26",2484100,{"date":1638,"open":291,"high":292,"low":256,"close":254,"change":562,"percent_change":562,"volume":1639,"transactions":9,"vwap":254},"2025-08-25",4176700,{"date":1641,"open":1148,"high":369,"low":1147,"close":254,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":254},"2025-08-22",0.34,21.79,14088700,{"date":1646,"open":1221,"high":1135,"low":1221,"close":1174,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1174},"2025-08-21",0.42,36.84,4863800,{"date":1651,"open":118,"high":1198,"low":1216,"close":1221,"change":210,"percent_change":719,"volume":1652,"transactions":9,"vwap":1221},"2025-08-20",894700,{"date":1654,"open":1179,"high":1264,"low":1216,"close":1250,"change":334,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1250},"2025-08-19",-10.45,1904900,{"date":1658,"open":118,"high":1161,"low":1231,"close":83,"change":353,"percent_change":1659,"volume":1660,"transactions":9,"vwap":83},"2025-08-18",17.54,5276300,{"date":1662,"open":47,"high":1193,"low":1390,"close":1221,"change":632,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1221},"2025-08-15",16.33,5575100,{"date":1666,"open":1341,"high":1315,"low":1667,"close":1411,"change":843,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1411},"2025-08-14",0.77999997,5.38,2714500,{"date":1671,"open":1672,"high":1315,"low":1385,"close":1390,"change":562,"percent_change":562,"volume":1673,"transactions":9,"vwap":1390},"2025-08-13",0.94,2988500,{"date":1675,"open":1311,"high":1222,"low":1348,"close":1390,"change":448,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1390},"2025-08-12",4.49,13179100,{"date":1679,"open":1336,"high":1306,"low":1680,"close":1364,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1364},"2025-08-11",0.82999998,0.39,78,245705300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":229,"percent_change":1321,"volume":1690,"transactions":9,"vwap":1689},"2025-08-08",0.54000002,0.56999999,0.46000001,0.5,538200,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":992,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-08-07",0.64999998,0.51999998,0.55000001,-14.06,1538200,{"date":1699,"open":1687,"high":1700,"low":1695,"close":1701,"change":448,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-08-06",0.80000001,0.63999999,6.67,5911400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":448,"percent_change":1553,"volume":1709,"transactions":9,"vwap":1707},"2025-08-05",0.56,0.60000002,0.52999997,2328000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1706,"change":1052,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1706},"2025-08-04",0.63,0.69,0.50999999,-21.13,8007900,{"date":1718,"open":1719,"high":1185,"low":1720,"close":1721,"change":143,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-01",0.40000001,0.37,0.70999998,82.05,144394500,{"date":1725,"open":1720,"high":1719,"low":1720,"close":1726,"change":219,"percent_change":631,"volume":1727,"transactions":9,"vwap":1726},"2025-07-31",0.38999999,18300,{"date":1729,"open":1726,"high":1730,"low":1720,"close":148,"change":431,"percent_change":719,"volume":1731,"transactions":9,"vwap":148},"2025-07-30",0.41999999,265500,{"date":1733,"open":1734,"high":1735,"low":148,"close":1719,"change":229,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1719},"2025-07-29",0.43000001,0.44999999,-11.11,337400,{"date":1739,"open":1740,"high":1040,"low":1726,"close":1735,"change":843,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1735},"2025-07-28",0.41,12.5,505300,{"date":1744,"open":1719,"high":1740,"low":148,"close":1719,"change":278,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1719},"2025-07-25",8.11,252500,{"date":1748,"open":1720,"high":1735,"low":1749,"close":1720,"change":583,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1720},"2025-07-24",0.36000001,-9.76,473200,{"date":1753,"open":1730,"high":1730,"low":1726,"close":1740,"change":886,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1740},"2025-07-23",5.13,333500,{"date":1757,"open":1740,"high":1734,"low":1720,"close":1726,"change":431,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1726},"2025-07-22",-4.88,310000,{"date":1761,"open":1719,"high":1730,"low":1720,"close":1740,"change":113,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1740},"2025-07-21",-2.38,243300,{"date":1765,"open":1730,"high":1688,"low":1740,"close":1730,"change":562,"percent_change":562,"volume":1766,"transactions":9,"vwap":1730},"2025-07-18",287000,{"date":1768,"open":1740,"high":1734,"low":1719,"close":1730,"change":219,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1730},"2025-07-17",2.44,115300,{"date":1772,"open":1726,"high":1735,"low":1720,"close":1740,"change":278,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1740},"2025-07-16",7.89,288100,{"date":1776,"open":1642,"high":1740,"low":1642,"close":148,"change":219,"percent_change":762,"volume":1777,"transactions":9,"vwap":148},"2025-07-15",569300,{"date":1779,"open":1780,"high":1720,"low":1781,"close":1720,"change":886,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1720},"2025-07-14",0.34999999,0.33000001,5.71,69800,{"date":1785,"open":1642,"high":1720,"low":1781,"close":1780,"change":562,"percent_change":562,"volume":1786,"transactions":9,"vwap":1780},"2025-07-11",250200,{"date":1788,"open":1781,"high":148,"low":200,"close":1780,"change":219,"percent_change":704,"volume":1789,"transactions":9,"vwap":1780},"2025-07-10",678700,{"date":1791,"open":200,"high":1792,"low":1793,"close":1642,"change":278,"percent_change":1386,"volume":1794,"transactions":9,"vwap":1642},"2025-07-09",0.47999999,0.28999999,6254200,{"date":1796,"open":1797,"high":1781,"low":200,"close":200,"change":113,"percent_change":1798,"volume":1799,"transactions":9,"vwap":200},"2025-07-08",0.31999999,-3.13,124400,{"date":1801,"open":1797,"high":1780,"low":1797,"close":1797,"change":562,"percent_change":562,"volume":1802,"transactions":9,"vwap":1797},"2025-07-07",135600,{"date":1804,"open":1781,"high":1642,"low":1797,"close":1797,"change":562,"percent_change":562,"volume":1805,"transactions":9,"vwap":1797},"2025-07-03",40200,{"date":1807,"open":1797,"high":1642,"low":200,"close":1797,"change":562,"percent_change":562,"volume":1808,"transactions":9,"vwap":1797},"2025-07-02",152700,{"date":1810,"open":1797,"high":1642,"low":200,"close":1797,"change":562,"percent_change":562,"volume":1811,"transactions":9,"vwap":1797},"2025-07-01",104900,{"date":1813,"open":200,"high":1780,"low":200,"close":1797,"change":219,"percent_change":723,"volume":1814,"transactions":9,"vwap":1797},"2025-06-30",214700,{"date":1816,"open":1797,"high":1780,"low":200,"close":200,"change":237,"percent_change":1817,"volume":1818,"transactions":9,"vwap":200},"2025-06-27",-8.82,232300,{"date":1820,"open":1781,"high":1780,"low":200,"close":1642,"change":219,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1642},"2025-06-26",3.03,133100,{"date":1824,"open":1780,"high":1780,"low":1797,"close":1781,"change":237,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1781},"2025-06-25",-8.33,126500,{"date":1828,"open":200,"high":1749,"low":177,"close":1749,"change":958,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1749},"2025-06-24",24.14,597700,{"date":1832,"open":200,"high":1797,"low":877,"close":1793,"change":583,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1793},"2025-06-23",-12.12,467800,{"date":1836,"open":1797,"high":1642,"low":200,"close":1781,"change":219,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1781},"2025-06-20",3.13,126700,{"date":1840,"open":1797,"high":1642,"low":1797,"close":1797,"change":113,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1797},"2025-06-18",-3.03,208600,{"date":1844,"open":1781,"high":1642,"low":200,"close":1781,"change":113,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1781},"2025-06-17",-2.94,364200,{"date":1848,"open":1780,"high":1749,"low":1781,"close":1642,"change":113,"percent_change":389,"volume":1849,"transactions":9,"vwap":1642},"2025-06-16",314600,{"date":1851,"open":1749,"high":1749,"low":1781,"close":1780,"change":583,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1780},"2025-06-13",-10.26,1140300,{"date":1855,"open":1740,"high":1734,"low":1720,"close":1726,"change":562,"percent_change":562,"volume":1856,"transactions":9,"vwap":1726},"2025-06-12",14194400,{"date":1858,"open":1780,"high":1726,"low":1780,"close":1726,"change":448,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1726},"2025-06-11",11.43,17480900,{"date":1862,"open":1749,"high":1720,"low":1642,"close":1780,"change":237,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1780},"2025-06-10",-7.89,266100,{"date":1866,"open":1726,"high":1726,"low":1720,"close":148,"change":562,"percent_change":562,"volume":1867,"transactions":9,"vwap":148},"2025-06-09",25400,{"date":1869,"open":1720,"high":1726,"low":1720,"close":148,"change":886,"percent_change":1870,"volume":1871,"transactions":9,"vwap":148},"2025-06-06",5.56,179300,{"date":1873,"open":1720,"high":1720,"low":1780,"close":1749,"change":113,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1749},"2025-06-05",-2.7,42100,{"date":1877,"open":1749,"high":148,"low":1749,"close":1720,"change":219,"percent_change":774,"volume":1878,"transactions":9,"vwap":1720},"2025-06-04",78300,{"date":1880,"open":1749,"high":1726,"low":1780,"close":1749,"change":113,"percent_change":1874,"volume":1881,"transactions":9,"vwap":1749},"2025-06-03",71200,{"date":1883,"open":1726,"high":1726,"low":1780,"close":1720,"change":431,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1720},"2025-06-02",-5.13,160900,{"date":1887,"open":148,"high":1726,"low":1780,"close":1726,"change":448,"percent_change":1859,"volume":1888,"transactions":9,"vwap":1726},"2025-05-30",84300,{"date":1890,"open":1726,"high":1726,"low":1780,"close":1780,"change":237,"percent_change":1863,"volume":1891,"transactions":9,"vwap":1780},"2025-05-29",150400,{"date":1893,"open":1719,"high":1719,"low":1720,"close":148,"change":431,"percent_change":719,"volume":1894,"transactions":9,"vwap":148},"2025-05-28",27800,{"date":1896,"open":1719,"high":1719,"low":1726,"close":1719,"change":113,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1719},"2025-05-27",-2.44,48600,{"date":1900,"open":1726,"high":1740,"low":148,"close":1740,"change":219,"percent_change":630,"volume":1901,"transactions":9,"vwap":1740},"2025-05-23",37100,{"date":1903,"open":1726,"high":1904,"low":148,"close":1719,"change":219,"percent_change":341,"volume":1905,"transactions":9,"vwap":1719},"2025-05-22",0.44,21300,{"date":1907,"open":1726,"high":1740,"low":148,"close":1726,"change":562,"percent_change":562,"volume":1908,"transactions":9,"vwap":1726},"2025-05-21",14300,{"date":1910,"open":148,"high":1740,"low":148,"close":1726,"change":219,"percent_change":631,"volume":1911,"transactions":9,"vwap":1726},"2025-05-20",15800,{"date":1913,"open":148,"high":1740,"low":148,"close":148,"change":219,"percent_change":762,"volume":1914,"transactions":9,"vwap":148},"2025-05-19",71700,{"date":1916,"open":1726,"high":1726,"low":1720,"close":1720,"change":431,"percent_change":1884,"volume":1898,"transactions":9,"vwap":1720},"2025-05-16",{"date":1918,"open":1730,"high":1730,"low":1720,"close":1726,"change":886,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1726},"2025-05-15",5.41,90200,{"date":1922,"open":148,"high":148,"low":1720,"close":1720,"change":113,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1720},"2025-05-14",-2.63,40700,{"date":1926,"open":148,"high":1719,"low":148,"close":148,"change":562,"percent_change":562,"volume":1927,"transactions":9,"vwap":148},"2025-05-13",108500,{"date":1929,"open":1740,"high":1740,"low":148,"close":148,"change":113,"percent_change":1930,"volume":1931,"transactions":9,"vwap":148},"2025-05-12",-2.56,50800,{"date":1933,"open":1719,"high":1719,"low":1720,"close":1726,"change":113,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1726},"2025-05-09",-2.5,47000,{"date":1937,"open":1726,"high":1719,"low":1720,"close":1719,"change":219,"percent_change":341,"volume":1938,"transactions":9,"vwap":1719},"2025-05-08",38200,{"date":1940,"open":1720,"high":1719,"low":1720,"close":1726,"change":886,"percent_change":1919,"volume":1941,"transactions":9,"vwap":1726},"2025-05-07",51600,{"date":1943,"open":1719,"high":1734,"low":1642,"close":1720,"change":237,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1720},"2025-05-06",-7.5,227200,{"date":1947,"open":1719,"high":1904,"low":1726,"close":1719,"change":431,"percent_change":440,"volume":1948,"transactions":9,"vwap":1719},"2025-05-05",31600,{"date":1950,"open":1740,"high":1904,"low":1726,"close":1730,"change":219,"percent_change":1769,"volume":1951,"transactions":9,"vwap":1730},"2025-05-02",112400,{"date":1953,"open":1734,"high":1735,"low":1719,"close":1740,"change":113,"percent_change":1762,"volume":1954,"transactions":9,"vwap":1740},"2025-05-01",48700,{"date":1956,"open":1904,"high":1904,"low":1740,"close":1730,"change":431,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1730},"2025-04-30",-4.55,72200,{"date":1960,"open":1735,"high":1735,"low":1734,"close":1904,"change":431,"percent_change":1246,"volume":1961,"transactions":9,"vwap":1904},"2025-04-29",49100,{"date":1963,"open":1904,"high":1040,"low":1730,"close":1688,"change":886,"percent_change":1242,"volume":1964,"transactions":9,"vwap":1688},"2025-04-28",142600,{"date":1966,"open":1904,"high":1688,"low":1734,"close":1904,"change":237,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1904},"2025-04-25",-6.38,67000,{"date":1970,"open":1740,"high":1040,"low":1740,"close":1040,"change":113,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1040},"2025-04-24",-2.08,264200,{"date":1974,"open":1904,"high":1975,"low":1904,"close":1792,"change":562,"percent_change":562,"volume":1976,"transactions":9,"vwap":1792},"2025-04-23",0.49000001,81700,{"date":181,"open":1688,"high":1792,"low":1734,"close":1792,"change":886,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1792},4.35,78500]