[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FATE":3,"homepage-market-summary":31,"stock-historical-FATE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FATE","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},"Fate Therapeutics, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Fate Therapeutics Inc is a clinical-stage biopharmaceutical company based in the United States. The company is engaged in the development of programmed cellular immunotherapies for cancer and autoimmune disorders. The company's cell therapy pipeline is comprised of NK- and T-cell immuno-oncology programs, including off-the-shelf engineered product candidates derived from clonal master iPSC lines, and immuno-regulatory programs, including product candidates to prevent life-threatening complications in patients.","161","San Diego, 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},2.32,2.34,2.36,2.27,2.3,0.02,0.87,643611.784842,3518,2.3118,3.23,0.94999999,2308382.931794648,60.1,3271,{"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},0.91000003,2146309,783402932.948662,69.34,"2025-04-22",[183,184,194,203,212,220,228,237,246,257,266,275,285,293,299,306,314,322,330,338,344,351,357,365,374,380,389,395,404,411,419,427,435,441,447,452,460,470,479,486,496,503,511,519,525,532,539,546,553,559,566,573,580,590,599,605,611,616,623,629,635,642,649,654,658,664,668,673,679,688,697,703,709,713,721,726,732,737,741,750,755,759,764,771,778,784,791,795,801,807,812,816,820,825,830,837,843,850,855,859,862,868,871,876,880,885,893,898,902,906,910,917,925,931,936,940,944,949,953,958,961,966,970,976,982,988,992,996,1000,1004,1009,1014,1017,1021,1026,1030,1036,1042,1047,1051,1055,1058,1061,1065,1069,1072,1076,1081,1085,1090,1095,1102,1108,1113,1119,1123,1128,1131,1135,1139,1143,1146,1150,1154,1159,1163,1166,1169,1173,1177,1180,1183,1187,1191,1195,1199,1203,1207,1211,1215,1220,1224,1228,1231,1235,1239,1243,1246,1251,1254,1258,1263,1266,1269,1273,1277,1280,1283,1286,1290,1293,1297,1300,1303,1307,1311,1315,1319,1322,1326,1330,1334,1338,1342,1346,1350,1353,1357,1360,1364,1367,1371,1375,1379,1382,1385,1388,1392,1396,1400,1403,1406,1409,1413,1418,1423,1427,1430,1433,1437,1441,1445,1449,1452,1456,1462,1467,1471,1476,1480,1485,1488,1491,1495,1499,1502,1505,1509,1513,1516,1521,1525,1529,1532,1536,1539,1543,1546,1549,1553,1556,1559,1563,1567,1571,1575,1579,1582,1585,1589,1592,1596,1600,1604,1608,1611,1615,1620,1624,1627,1631,1635,1638,1641,1644,1648,1652,1656,1660,1664,1668,1672,1675,1679,1683,1686,1689,1692,1695,1699,1702,1705,1709,1712,1716,1719,1722,1725,1729,1733,1737,1740,1743,1747,1750,1753,1757,1760,1764,1768,1773,1777,1780,1785,1789,1793,1797,1801,1805,1809,1813,1817,1821,1824,1828,1831,1835,1839,1842,1845,1849,1852,1856,1859,1862,1866,1870,1873,1877,1881,1884,1887,1891,1894,1898],{"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":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.37,2.39,2.285,-0.07,-2.95,812976.59014,5175,2.3341,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":113,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.4,2.495,2.355,-0.42,1078057.150768,5237,2.4155,{"date":204,"open":186,"high":205,"low":206,"close":207,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.41,2.29,2.38,0,1443069.983341,7487,2.3495,{"date":213,"open":20,"high":214,"low":19,"close":207,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.42,0.03,1.28,1157049.256057,9345,2.3467,{"date":221,"open":17,"high":222,"low":19,"close":223,"change":21,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.465,2.35,0.86,3387241.674456,11691,2.3766,{"date":229,"open":230,"high":230,"low":19,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.43,2.33,-0.1,-4.12,1178682.170773,6240,2.3175,{"date":238,"open":239,"high":240,"low":230,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.57,2.585,-0.15,-5.81,909697.23491,5383,2.4799,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.55,2.63,2.51,2.58,0.05,1.98,1664044.897559,9237,2.5794,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":208,"percent_change":208,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.52,2.575,2.44,2.53,1266691.384418,6130,2.5162,{"date":267,"open":268,"high":269,"low":270,"close":262,"change":271,"percent_change":128,"volume":272,"transactions":273,"vwap":274},"2026-09-18",2.59,2.6085,2.475,0.01,4186790.586448,12493,2.5406,{"date":276,"open":277,"high":278,"low":279,"close":259,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.48,2.685,2.46,0.08,3.28,5137160.600505,15023,2.5415,{"date":286,"open":223,"high":222,"low":287,"close":261,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",2.345,0.09,3.83,1277015.363072,6263,2.4143,{"date":294,"open":231,"high":196,"low":19,"close":223,"change":271,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",0.43,767187.939569,5117,2.3364,{"date":300,"open":20,"high":196,"low":301,"close":17,"change":215,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",2.28,1.3,645188.39035,3946,2.349,{"date":307,"open":18,"high":187,"low":20,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.31,-0.02,-0.86,742393.94617,4433,2.3205,{"date":315,"open":214,"high":316,"low":301,"close":231,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.45,-0.11,-4.51,751111.177224,7647,2.3308,{"date":323,"open":277,"high":259,"low":324,"close":261,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",2.4243,-0.06,-2.4,553575.15998,6373,2.4546,{"date":331,"open":316,"high":248,"low":332,"close":333,"change":21,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",2.395,2.5,0.81,1918069.098456,9337,2.4983,{"date":339,"open":207,"high":340,"low":207,"close":277,"change":108,"percent_change":277,"volume":341,"transactions":342,"vwap":343},"2026-09-04",2.49,611433.050228,5902,2.4631,{"date":345,"open":316,"high":346,"low":196,"close":214,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":230},"2026-09-03",2.505,-0.03,-1.22,715437.951612,5968,{"date":352,"open":230,"high":346,"low":207,"close":316,"change":21,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",0.82,1145300.502693,5421,2.4369,{"date":358,"open":223,"high":277,"low":359,"close":230,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",2.335,0.04,1.67,1040856.630988,7118,2.4124,{"date":366,"open":196,"high":367,"low":368,"close":187,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",2.435,2.365,-0.04,-1.65,549268.691784,4402,2.3894,{"date":375,"open":250,"high":262,"low":205,"close":230,"change":317,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",-4.33,714904.959161,5234,2.4525,{"date":381,"open":382,"high":383,"low":346,"close":384,"change":347,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",2.56,2.595,2.54,-1.17,1574944.876168,7510,2.5309,{"date":390,"open":384,"high":391,"low":333,"close":239,"change":21,"percent_change":133,"volume":392,"transactions":393,"vwap":394},"2026-08-26",2.6,1050526.783536,8158,2.5634,{"date":396,"open":279,"high":397,"low":398,"close":248,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",2.62,2.455,0.11,4.51,2439393.48061,8325,2.534,{"date":405,"open":17,"high":316,"low":406,"close":261,"change":399,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",2.23,4.72,1310854.885274,8791,2.3567,{"date":412,"open":279,"high":413,"low":16,"close":231,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",2.508,-0.12,-4.9,1697067.75949,7365,2.396,{"date":420,"open":421,"high":421,"low":261,"close":316,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",2.65,-0.2,-7.55,1561182.714937,7475,2.4843,{"date":428,"open":429,"high":430,"low":268,"close":421,"change":288,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",2.61,2.7,3.52,1215313.836401,10639,2.6532,{"date":436,"open":268,"high":249,"low":403,"close":382,"change":325,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",-2.29,940948.455137,7901,2.5742,{"date":442,"open":239,"high":430,"low":250,"close":397,"change":252,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-17",1.95,3182551.785365,12826,2.6253,{"date":448,"open":251,"high":391,"low":277,"close":239,"change":252,"percent_change":253,"volume":449,"transactions":450,"vwap":451},"2026-08-14",1971318.826819,7337,2.5626,{"date":453,"open":454,"high":455,"low":250,"close":259,"change":422,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",2.83,2.85,-7.35,2352081.190723,10532,2.6378,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":309,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",2.75,2.805,2.69,2.72,-0.73,1060303.87949,6060,2.7397,{"date":471,"open":472,"high":473,"low":464,"close":474,"change":309,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",2.79,2.82,2.74,-0.72,1281388.140188,6851,2.7305,{"date":480,"open":455,"high":455,"low":474,"close":481,"change":369,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",2.76,-1.43,1949146.513628,9665,2.777,{"date":487,"open":262,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",2.88,2.4833,2.8,0.31,12.45,3842732.624028,17351,2.7224,{"date":497,"open":498,"high":498,"low":398,"close":340,"change":317,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",2.64,-4.23,2227295.61415,11651,2.5019,{"date":504,"open":505,"high":506,"low":382,"close":391,"change":215,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",2.615,2.675,1.17,3384905.037073,18179,2.6165,{"date":512,"open":262,"high":513,"low":514,"close":239,"change":515,"percent_change":490,"volume":516,"transactions":517,"vwap":518},"2026-08-04",2.6899,2.412,0.07,6439086.276933,23295,2.5644,{"date":520,"open":230,"high":248,"low":186,"close":333,"change":252,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",2.04,1251585.294798,9799,2.4914,{"date":526,"open":250,"high":527,"low":187,"close":316,"change":325,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",2.555,-2.39,1455182.003733,9900,2.4488,{"date":533,"open":18,"high":248,"low":287,"close":250,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",0.15,6.36,1689916.540891,7723,2.4804,{"date":540,"open":231,"high":230,"low":541,"close":18,"change":360,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",2.26,1.72,1075109.98746,9180,2.3378,{"date":547,"open":214,"high":214,"low":548,"close":16,"change":317,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",2.25,-4.53,1845723.961346,12523,2.3074,{"date":554,"open":340,"high":259,"low":187,"close":230,"change":21,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-27",0.83,561104.910197,5741,2.4389,{"date":560,"open":259,"high":561,"low":196,"close":205,"change":317,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",2.545,-4.37,1042388.88983,7109,2.4421,{"date":567,"open":239,"high":429,"low":568,"close":259,"change":325,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",2.47,-2.33,1631097.161788,11402,2.533,{"date":574,"open":490,"high":473,"low":239,"close":251,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",-0.25,-8.83,1499137.07596,7850,2.6486,{"date":581,"open":582,"high":583,"low":584,"close":454,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",2.84,2.86,2.78,0.035,1.25,1143679.05101,8024,2.818,{"date":591,"open":481,"high":592,"low":474,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",2.89,2.795,0.015,0.54,1456549.216195,9010,2.803,{"date":600,"open":601,"high":602,"low":391,"close":584,"change":252,"percent_change":603,"volume":604,"transactions":9,"vwap":584},"2026-07-17",2.66,2.94,1.83,1692600,{"date":606,"open":602,"high":602,"low":464,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-16",2.73,-0.26,-8.7,5195700,{"date":612,"open":613,"high":614,"low":583,"close":613,"change":208,"percent_change":208,"volume":615,"transactions":9,"vwap":613},"2026-07-15",2.99,3.02,1934400,{"date":617,"open":618,"high":619,"low":620,"close":613,"change":347,"percent_change":621,"volume":622,"transactions":9,"vwap":613},"2026-07-14",3.03,3.1,2.96,-0.99,1876300,{"date":624,"open":625,"high":26,"low":490,"close":614,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":614},"2026-07-13",3.08,-0.08,-2.58,6046400,{"date":630,"open":631,"high":632,"low":473,"close":619,"change":113,"percent_change":633,"volume":634,"transactions":9,"vwap":619},"2026-07-10",3.11,3.14,-0.32,6523400,{"date":636,"open":637,"high":638,"low":602,"close":631,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":631},"2026-07-09",2.97,3.16,0.18,6.14,3051000,{"date":643,"open":644,"high":625,"low":582,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-08",2.92,2.93,-0.09,-2.98,1909800,{"date":650,"open":651,"high":652,"low":592,"close":614,"change":215,"percent_change":47,"volume":653,"transactions":9,"vwap":614},"2026-07-07",3,3.15,2421500,{"date":655,"open":645,"high":656,"low":582,"close":613,"change":515,"percent_change":196,"volume":657,"transactions":9,"vwap":613},"2026-07-06",3.12,3394300,{"date":659,"open":614,"high":660,"low":661,"close":644,"change":232,"percent_change":662,"volume":663,"transactions":9,"vwap":644},"2026-07-02",3.21,2.87,-3.31,4192400,{"date":665,"open":601,"high":631,"low":498,"close":614,"change":143,"percent_change":666,"volume":667,"transactions":9,"vwap":614},"2026-07-01",11.85,5876200,{"date":669,"open":214,"high":465,"low":207,"close":430,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":430},"2026-06-30",0.28,11.57,8279100,{"date":674,"open":675,"high":277,"low":676,"close":214,"change":143,"percent_change":677,"volume":678,"transactions":9,"vwap":214},"2026-06-29",2.17,2.08,15.24,5898200,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",1.88,2.11,1.86,2.1,0.23,12.3,15315700,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",2.09,2.15,1.81,1.87,-0.19,-9.22,6683700,{"date":698,"open":675,"high":223,"low":699,"close":700,"change":232,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-24",2.05,2.06,-4.63,3816700,{"date":704,"open":684,"high":16,"low":705,"close":706,"change":271,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-23",2.07,2.16,0.47,7845800,{"date":710,"open":705,"high":406,"low":711,"close":691,"change":108,"percent_change":661,"volume":712,"transactions":9,"vwap":691},"2026-06-22",2.01,5698100,{"date":714,"open":715,"high":716,"low":717,"close":690,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":690},"2026-06-18",2,2.14,1.93,0.13,6.63,4122800,{"date":722,"open":723,"high":521,"low":681,"close":724,"change":108,"percent_change":638,"volume":725,"transactions":9,"vwap":724},"2026-06-17",1.89,1.96,1668700,{"date":727,"open":728,"high":728,"low":683,"close":729,"change":317,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-16",2.03,1.9,-5.47,1862400,{"date":733,"open":682,"high":691,"low":443,"close":711,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":711},"2026-06-15",-0.05,-2.43,2859100,{"date":738,"open":715,"high":706,"low":717,"close":700,"change":288,"percent_change":739,"volume":740,"transactions":9,"vwap":700},"2026-06-12",4.57,4697900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-11",1.92,1.99,1.82,1.97,0.1,5.35,1743900,{"date":751,"open":717,"high":752,"low":693,"close":693,"change":347,"percent_change":753,"volume":754,"transactions":9,"vwap":693},"2026-06-10",2.02,-1.58,2059500,{"date":756,"open":443,"high":690,"low":745,"close":729,"change":113,"percent_change":757,"volume":758,"transactions":9,"vwap":729},"2026-06-09",-0.52,1888800,{"date":760,"open":715,"high":715,"low":729,"close":761,"change":189,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-08",1.91,-3.54,1368500,{"date":765,"open":691,"high":766,"low":767,"close":253,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":253},"2026-06-05",2.2,1.94,-0.23,-10.41,3885700,{"date":772,"open":773,"high":308,"low":774,"close":775,"change":113,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-04",2.22,2.12,2.21,-0.45,3588100,{"date":779,"open":250,"high":239,"low":780,"close":773,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-06-03",2.19,-0.35,-13.62,7555300,{"date":785,"open":786,"high":787,"low":248,"close":239,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":239},"2026-06-02",2.71,2.77,-0.17,-6.2,2921600,{"date":792,"open":462,"high":584,"low":262,"close":474,"change":232,"percent_change":793,"volume":794,"transactions":9,"vwap":474},"2026-06-01",-3.52,7431100,{"date":796,"open":797,"high":488,"low":498,"close":582,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":582},"2026-05-29",2.68,0.21,7.98,5191800,{"date":802,"open":186,"high":803,"low":308,"close":249,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":249},"2026-05-28",2.67,0.26,10.97,6540200,{"date":808,"open":780,"high":261,"low":691,"close":186,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":186},"2026-05-27",0.22,10.23,7439300,{"date":813,"open":301,"high":308,"low":690,"close":691,"change":232,"percent_change":814,"volume":815,"transactions":9,"vwap":691},"2026-05-26",-4.44,5573100,{"date":817,"open":682,"high":16,"low":690,"close":548,"change":534,"percent_change":818,"volume":819,"transactions":9,"vwap":548},"2026-05-22",7.14,5901700,{"date":821,"open":822,"high":691,"low":822,"close":684,"change":804,"percent_change":823,"volume":824,"transactions":9,"vwap":684},"2026-05-21",1.79,14.13,5356100,{"date":826,"open":693,"high":253,"low":603,"close":827,"change":734,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-20",1.84,-2.65,2878400,{"date":831,"open":832,"high":761,"low":833,"close":723,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":723},"2026-05-19",1.7,1.59,0.16,9.25,5851900,{"date":838,"open":839,"high":603,"low":840,"close":839,"change":347,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-18",1.73,1.69,-1.7,2111500,{"date":844,"open":683,"high":761,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-15",1.71,1.76,-0.14,-7.37,2067700,{"date":851,"open":752,"high":766,"low":729,"close":729,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":729},"2026-05-14",-0.24,-11.21,3763400,{"date":856,"open":780,"high":773,"low":603,"close":716,"change":317,"percent_change":857,"volume":858,"transactions":9,"vwap":716},"2026-05-13",-4.89,5406700,{"date":860,"open":780,"high":19,"low":700,"close":548,"change":515,"percent_change":660,"volume":861,"transactions":9,"vwap":548},"2026-05-12",2130100,{"date":863,"open":18,"high":230,"low":691,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-11",2.18,-0.21,-8.79,3424300,{"date":869,"open":196,"high":568,"low":16,"close":187,"change":369,"percent_change":370,"volume":870,"transactions":9,"vwap":187},"2026-05-08",2848400,{"date":872,"open":548,"high":568,"low":684,"close":230,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":230},"2026-05-07",0.14,6.11,4386800,{"date":877,"open":196,"high":205,"low":706,"close":206,"change":189,"percent_change":878,"volume":879,"transactions":9,"vwap":206},"2026-05-06",-2.97,5872800,{"date":881,"open":699,"high":18,"low":253,"close":18,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":18},"2026-05-05",0.56,31.11,10705900,{"date":886,"open":887,"high":681,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-04",1.54,1.53,1.8,0.27,17.65,8663100,{"date":894,"open":586,"high":833,"low":895,"close":888,"change":670,"percent_change":896,"volume":897,"transactions":9,"vwap":888},"2026-05-01",1.24,22.4,5126400,{"date":899,"open":900,"high":216,"low":900,"close":586,"change":271,"percent_change":334,"volume":901,"transactions":9,"vwap":586},"2026-04-30",1.22,743100,{"date":903,"open":216,"high":302,"low":900,"close":895,"change":325,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-04-29",-4.62,912000,{"date":907,"open":302,"high":83,"low":216,"close":302,"change":113,"percent_change":908,"volume":909,"transactions":9,"vwap":302},"2026-04-28",-0.76,738700,{"date":911,"open":912,"high":913,"low":302,"close":914,"change":309,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-27",1.36,1.38,1.31,-1.5,1358500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":271,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-24",1.32,1.35,1.29,1.33,0.76,960900,{"date":926,"open":927,"high":928,"low":302,"close":919,"change":734,"percent_change":929,"volume":930,"transactions":9,"vwap":919},"2026-04-23",1.37,1.39,-3.65,990800,{"date":932,"open":928,"high":933,"low":912,"close":927,"change":21,"percent_change":934,"volume":935,"transactions":9,"vwap":927},"2026-04-22",1.4,1.48,702500,{"date":937,"open":933,"high":933,"low":919,"close":920,"change":369,"percent_change":938,"volume":939,"transactions":9,"vwap":920},"2026-04-21",-2.88,1215300,{"date":941,"open":913,"high":942,"low":920,"close":928,"change":208,"percent_change":208,"volume":943,"transactions":9,"vwap":928},"2026-04-20",1.41,1334500,{"date":945,"open":933,"high":946,"low":920,"close":928,"change":21,"percent_change":947,"volume":948,"transactions":9,"vwap":928},"2026-04-17",1.42,1.46,2024600,{"date":950,"open":216,"high":928,"low":216,"close":927,"change":280,"percent_change":951,"volume":952,"transactions":9,"vwap":927},"2026-04-16",6.2,1229200,{"date":954,"open":83,"high":912,"low":955,"close":921,"change":734,"percent_change":956,"volume":957,"transactions":9,"vwap":921},"2026-04-15",1.26,-3.73,1423300,{"date":959,"open":83,"high":946,"low":922,"close":83,"change":215,"percent_change":206,"volume":960,"transactions":9,"vwap":83},"2026-04-14",1594700,{"date":962,"open":586,"high":963,"low":586,"close":914,"change":515,"percent_change":964,"volume":965,"transactions":9,"vwap":914},"2026-04-13",1.45,5.65,2273100,{"date":967,"open":216,"high":216,"low":900,"close":895,"change":347,"percent_change":968,"volume":969,"transactions":9,"vwap":895},"2026-04-10",-2.36,1216000,{"date":971,"open":61,"high":921,"low":972,"close":973,"change":288,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-09",1.18,1.27,7.63,1455600,{"date":977,"open":978,"high":979,"low":980,"close":972,"change":215,"percent_change":429,"volume":981,"transactions":9,"vwap":972},"2026-04-08",1.2,1.23,1.16,1092200,{"date":983,"open":61,"high":984,"low":118,"close":985,"change":369,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-07",1.21,1.15,-3.36,1373400,{"date":989,"open":900,"high":955,"low":61,"close":61,"change":347,"percent_change":990,"volume":991,"transactions":9,"vwap":61},"2026-04-06",-2.46,852700,{"date":993,"open":978,"high":895,"low":972,"close":900,"change":309,"percent_change":994,"volume":995,"transactions":9,"vwap":900},"2026-04-02",-1.61,660500,{"date":997,"open":900,"high":973,"low":900,"close":895,"change":360,"percent_change":998,"volume":999,"transactions":9,"vwap":895},"2026-04-01",3.33,707300,{"date":1001,"open":985,"high":895,"low":985,"close":978,"change":515,"percent_change":1002,"volume":1003,"transactions":9,"vwap":978},"2026-03-31",6.19,1497000,{"date":1005,"open":985,"high":507,"low":1006,"close":118,"change":369,"percent_change":1007,"volume":1008,"transactions":9,"vwap":118},"2026-03-30",1.1,-3.42,864700,{"date":1010,"open":900,"high":979,"low":1011,"close":507,"change":325,"percent_change":1012,"volume":1013,"transactions":9,"vwap":507},"2026-03-27",1.14,-4.88,1168600,{"date":1015,"open":978,"high":914,"low":978,"close":979,"change":271,"percent_change":353,"volume":1016,"transactions":9,"vwap":979},"2026-03-26",1222800,{"date":1018,"open":985,"high":921,"low":985,"close":900,"change":288,"percent_change":1019,"volume":1020,"transactions":9,"vwap":900},"2026-03-25",7.96,2036000,{"date":1022,"open":118,"high":507,"low":1023,"close":118,"change":309,"percent_change":1024,"volume":1025,"transactions":9,"vwap":118},"2026-03-24",1.11,-1.74,1198000,{"date":1027,"open":1023,"high":979,"low":1023,"close":985,"change":252,"percent_change":1028,"volume":1029,"transactions":9,"vwap":985},"2026-03-23",4.55,1511800,{"date":1031,"open":1032,"high":118,"low":1033,"close":1006,"change":21,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1006},"2026-03-20",1.09,1.07,1.85,3469300,{"date":1037,"open":1038,"high":1006,"low":1039,"close":1040,"change":21,"percent_change":723,"volume":1041,"transactions":9,"vwap":1040},"2026-03-19",1.06,1.04,1.08,1347600,{"date":1043,"open":118,"high":1011,"low":1044,"close":1038,"change":189,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1038},"2026-03-18",1.05,-6.19,1516300,{"date":1048,"open":972,"high":61,"low":118,"close":118,"change":347,"percent_change":1049,"volume":1050,"transactions":9,"vwap":118},"2026-03-17",-2.59,1262900,{"date":1052,"open":507,"high":978,"low":985,"close":980,"change":113,"percent_change":1053,"volume":1054,"transactions":9,"vwap":980},"2026-03-16",-0.85,998500,{"date":1056,"open":972,"high":900,"low":1023,"close":507,"change":208,"percent_change":208,"volume":1057,"transactions":9,"vwap":507},"2026-03-13",1860800,{"date":1059,"open":979,"high":955,"low":507,"close":507,"change":325,"percent_change":1012,"volume":1060,"transactions":9,"vwap":507},"2026-03-12",1054000,{"date":1062,"open":921,"high":302,"low":984,"close":979,"change":325,"percent_change":1063,"volume":1064,"transactions":9,"vwap":979},"2026-03-11",-4.65,1368300,{"date":1066,"open":922,"high":913,"low":921,"close":921,"change":369,"percent_change":1067,"volume":1068,"transactions":9,"vwap":921},"2026-03-10",-3.01,1238700,{"date":1070,"open":919,"high":913,"low":216,"close":922,"change":208,"percent_change":208,"volume":1071,"transactions":9,"vwap":922},"2026-03-09",1370100,{"date":1073,"open":83,"high":927,"low":955,"close":922,"change":734,"percent_change":1074,"volume":1075,"transactions":9,"vwap":922},"2026-03-06",-3.62,1762700,{"date":1077,"open":942,"high":1078,"low":83,"close":913,"change":189,"percent_change":1079,"volume":1080,"transactions":9,"vwap":913},"2026-03-05",1.43,-4.83,1615400,{"date":1082,"open":933,"high":934,"low":927,"close":963,"change":280,"percent_change":1083,"volume":1084,"transactions":9,"vwap":963},"2026-03-04",5.84,1366200,{"date":1086,"open":963,"high":963,"low":922,"close":927,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":927},"2026-03-03",-0.13,-8.67,1445600,{"date":1091,"open":942,"high":1092,"low":942,"close":1093,"change":21,"percent_change":920,"volume":1094,"transactions":9,"vwap":1093},"2026-03-02",1.52,1.5,1177500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":934,"change":626,"percent_change":1100,"volume":1101,"transactions":9,"vwap":934},"2026-02-27",1.55,1.6,1.44,-5.13,1596200,{"date":1103,"open":947,"high":1104,"low":928,"close":1105,"change":280,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-02-26",1.58,1.56,5.41,2362700,{"date":1109,"open":1110,"high":832,"low":934,"close":934,"change":847,"percent_change":1111,"volume":1112,"transactions":9,"vwap":934},"2026-02-25",1.62,-8.64,2332200,{"date":1114,"open":1115,"high":361,"low":1116,"close":1110,"change":399,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1110},"2026-02-24",1.51,1.49,7.28,3584300,{"date":1120,"open":963,"high":887,"low":942,"close":1115,"change":252,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1115},"2026-02-23",3.42,1880800,{"date":1124,"open":913,"high":1125,"low":919,"close":947,"change":108,"percent_change":1126,"volume":1127,"transactions":9,"vwap":947},"2026-02-20",1.47,4.29,1976600,{"date":1129,"open":83,"high":933,"low":914,"close":933,"change":215,"percent_change":780,"volume":1130,"transactions":9,"vwap":933},"2026-02-19",1323200,{"date":1132,"open":922,"high":933,"low":922,"close":927,"change":215,"percent_change":1133,"volume":1134,"transactions":9,"vwap":927},"2026-02-18",2.24,1339700,{"date":1136,"open":895,"high":933,"low":979,"close":83,"change":288,"percent_change":1137,"volume":1138,"transactions":9,"vwap":83},"2026-02-17",7.2,2039400,{"date":1140,"open":61,"high":921,"low":972,"close":586,"change":252,"percent_change":1141,"volume":1142,"transactions":9,"vwap":586},"2026-02-13",4.17,1750300,{"date":1144,"open":507,"high":984,"low":985,"close":978,"change":215,"percent_change":382,"volume":1145,"transactions":9,"vwap":978},"2026-02-12",1016500,{"date":1147,"open":1006,"high":972,"low":1033,"close":507,"change":280,"percent_change":1148,"volume":1149,"transactions":9,"vwap":507},"2026-02-11",7.34,1276600,{"date":1151,"open":118,"high":507,"low":1032,"close":1032,"change":347,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1032},"2026-02-10",-2.68,1407700,{"date":1155,"open":118,"high":118,"low":1033,"close":1156,"change":309,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-09",1.12,-1.75,957700,{"date":1160,"open":1038,"high":1011,"low":1044,"close":1011,"change":288,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1011},"2026-02-06",8.57,1501100,{"date":1164,"open":1156,"high":1011,"low":1039,"close":1044,"change":232,"percent_change":609,"volume":1165,"transactions":9,"vwap":1044},"2026-02-05",1749800,{"date":1167,"open":61,"high":61,"low":1006,"close":985,"change":113,"percent_change":310,"volume":1168,"transactions":9,"vwap":985},"2026-02-04",1251500,{"date":1170,"open":979,"high":979,"low":1006,"close":980,"change":189,"percent_change":1171,"volume":1172,"transactions":9,"vwap":980},"2026-02-03",-5.69,2401700,{"date":1174,"open":507,"high":955,"low":1011,"close":979,"change":360,"percent_change":1175,"volume":1176,"transactions":9,"vwap":979},"2026-02-02",3.36,1668600,{"date":1178,"open":507,"high":61,"low":1023,"close":61,"change":208,"percent_change":208,"volume":1179,"transactions":9,"vwap":61},"2026-01-30",1593300,{"date":1181,"open":978,"high":984,"low":507,"close":61,"change":309,"percent_change":370,"volume":1182,"transactions":9,"vwap":61},"2026-01-29",822800,{"date":1184,"open":919,"high":919,"low":61,"close":984,"change":232,"percent_change":1185,"volume":1186,"transactions":9,"vwap":984},"2026-01-28",-7.63,2335900,{"date":1188,"open":984,"high":919,"low":984,"close":914,"change":280,"percent_change":1189,"volume":1190,"transactions":9,"vwap":914},"2026-01-27",6.5,1753400,{"date":1192,"open":984,"high":586,"low":507,"close":979,"change":21,"percent_change":1193,"volume":1194,"transactions":9,"vwap":979},"2026-01-26",1.65,1091700,{"date":1196,"open":586,"high":216,"low":978,"close":984,"change":369,"percent_change":1197,"volume":1198,"transactions":9,"vwap":984},"2026-01-23",-3.2,1360200,{"date":1200,"open":61,"high":919,"low":972,"close":586,"change":515,"percent_change":1201,"volume":1202,"transactions":9,"vwap":586},"2026-01-22",5.93,2725400,{"date":1204,"open":118,"high":972,"low":1023,"close":972,"change":280,"percent_change":1205,"volume":1206,"transactions":9,"vwap":972},"2026-01-21",7.27,1474300,{"date":1208,"open":507,"high":61,"low":1006,"close":1006,"change":646,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1006},"2026-01-20",-7.56,1958300,{"date":1212,"open":1039,"high":900,"low":1039,"close":61,"change":873,"percent_change":1213,"volume":1214,"transactions":9,"vwap":61},"2026-01-16",13.33,5161600,{"date":1216,"open":1033,"high":1032,"low":1217,"close":1044,"change":347,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1044},"2026-01-15",1.03,-2.78,1063100,{"date":1221,"open":1217,"high":1032,"low":1217,"close":1040,"change":108,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1040},"2026-01-14",5.88,1494200,{"date":1225,"open":1033,"high":1040,"low":90,"close":90,"change":734,"percent_change":1226,"volume":1227,"transactions":9,"vwap":90},"2026-01-13",-4.67,1452300,{"date":1229,"open":1033,"high":1040,"low":1217,"close":1033,"change":21,"percent_change":729,"volume":1230,"transactions":9,"vwap":1033},"2026-01-12",1914000,{"date":1232,"open":1038,"high":1032,"low":1039,"close":1044,"change":113,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1044},"2026-01-09",-0.94,1260100,{"date":1236,"open":1023,"high":1156,"low":1039,"close":1038,"change":734,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1038},"2026-01-08",-4.5,1480800,{"date":1240,"open":90,"high":118,"low":90,"close":1023,"change":747,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1023},"2026-01-07",9.9,2197300,{"date":1244,"open":47,"high":1038,"low":47,"close":103,"change":208,"percent_change":208,"volume":1245,"transactions":9,"vwap":103},"2026-01-06",1542700,{"date":1247,"open":1248,"high":90,"low":1249,"close":103,"change":21,"percent_change":752,"volume":1250,"transactions":9,"vwap":103},"2026-01-05",0.99000001,0.97000003,2447600,{"date":1252,"open":1248,"high":103,"low":1249,"close":1248,"change":271,"percent_change":90,"volume":1253,"transactions":9,"vwap":1248},"2026-01-02",969100,{"date":1255,"open":1248,"high":47,"low":1249,"close":1256,"change":208,"percent_change":208,"volume":1257,"transactions":9,"vwap":1256},"2025-12-31",0.98000002,810700,{"date":1259,"open":1256,"high":47,"low":1260,"close":1256,"change":309,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1256},"2025-12-30",0.95999998,-2,1234000,{"date":1264,"open":47,"high":90,"low":1256,"close":47,"change":208,"percent_change":208,"volume":1265,"transactions":9,"vwap":47},"2025-12-29",1082500,{"date":1267,"open":47,"high":90,"low":1256,"close":47,"change":113,"percent_change":621,"volume":1268,"transactions":9,"vwap":47},"2025-12-26",991800,{"date":1270,"open":47,"high":1217,"low":47,"close":103,"change":215,"percent_change":1271,"volume":1272,"transactions":9,"vwap":103},"2025-12-24",3.06,791600,{"date":1274,"open":1038,"high":1033,"low":27,"close":1256,"change":189,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1256},"2025-12-23",-6.67,3583500,{"date":1278,"open":1038,"high":1006,"low":1044,"close":1044,"change":208,"percent_change":208,"volume":1279,"transactions":9,"vwap":1044},"2025-12-22",1214400,{"date":1281,"open":1044,"high":1156,"low":1217,"close":1044,"change":208,"percent_change":208,"volume":1282,"transactions":9,"vwap":1044},"2025-12-19",2831400,{"date":1284,"open":1038,"high":1040,"low":90,"close":1044,"change":208,"percent_change":208,"volume":1285,"transactions":9,"vwap":1044},"2025-12-18",1566800,{"date":1287,"open":1006,"high":118,"low":1044,"close":1044,"change":369,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1044},"2025-12-17",-3.67,1513900,{"date":1291,"open":1156,"high":61,"low":1040,"close":1032,"change":347,"percent_change":1152,"volume":1292,"transactions":9,"vwap":1032},"2025-12-16",1623000,{"date":1294,"open":980,"high":980,"low":1032,"close":1156,"change":347,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1156},"2025-12-15",-2.61,1088400,{"date":1298,"open":1156,"high":507,"low":1032,"close":985,"change":360,"percent_change":1299,"volume":1153,"transactions":9,"vwap":985},"2025-12-12",3.6,{"date":1301,"open":1032,"high":118,"low":1033,"close":1023,"change":21,"percent_change":603,"volume":1302,"transactions":9,"vwap":1023},"2025-12-11",1012200,{"date":1304,"open":1038,"high":1006,"low":1039,"close":1032,"change":360,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1032},"2025-12-10",3.81,1437900,{"date":1308,"open":1040,"high":1006,"low":1039,"close":1044,"change":309,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1044},"2025-12-09",-1.87,925400,{"date":1312,"open":1040,"high":1023,"low":1217,"close":1033,"change":113,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1033},"2025-12-08",-0.93,1233000,{"date":1316,"open":1040,"high":1156,"low":1038,"close":1040,"change":309,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1040},"2025-12-05",-1.82,739800,{"date":1320,"open":1033,"high":1156,"low":1044,"close":1006,"change":21,"percent_change":1034,"volume":1321,"transactions":9,"vwap":1006},"2025-12-04",1414100,{"date":1323,"open":47,"high":1032,"low":1248,"close":1040,"change":515,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1040},"2025-12-03",6.93,1109500,{"date":1327,"open":1039,"high":1038,"low":47,"close":103,"change":309,"percent_change":1328,"volume":1329,"transactions":9,"vwap":103},"2025-12-02",-1.94,917100,{"date":1331,"open":1011,"high":985,"low":90,"close":1217,"change":317,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1217},"2025-12-01",-9.65,1411600,{"date":1335,"open":1006,"high":980,"low":1006,"close":1011,"change":360,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1011},"2025-11-28",3.64,772500,{"date":1339,"open":1040,"high":1006,"low":1044,"close":1006,"change":360,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1006},"2025-11-26",3.77,754800,{"date":1343,"open":1006,"high":118,"low":1039,"close":1038,"change":309,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1038},"2025-11-25",-1.85,939200,{"date":1347,"open":1044,"high":1006,"low":1044,"close":1040,"change":252,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1040},"2025-11-24",4.85,915800,{"date":1351,"open":47,"high":1044,"low":1249,"close":1217,"change":215,"percent_change":651,"volume":1352,"transactions":9,"vwap":1217},"2025-11-21",1071100,{"date":1354,"open":1038,"high":1023,"low":1248,"close":47,"change":734,"percent_change":1355,"volume":1356,"transactions":9,"vwap":47},"2025-11-20",-4.76,1206700,{"date":1358,"open":1256,"high":1040,"low":1256,"close":1044,"change":215,"percent_change":602,"volume":1359,"transactions":9,"vwap":1044},"2025-11-19",1538500,{"date":1361,"open":1248,"high":1217,"low":1260,"close":90,"change":252,"percent_change":1362,"volume":1363,"transactions":9,"vwap":90},"2025-11-18",5.15,980800,{"date":1365,"open":1256,"high":1038,"low":1260,"close":1249,"change":271,"percent_change":1039,"volume":1366,"transactions":9,"vwap":1249},"2025-11-17",1758200,{"date":1368,"open":1248,"high":1044,"low":27,"close":1260,"change":347,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1260},"2025-11-14",-3.03,2845200,{"date":1372,"open":1039,"high":1006,"low":1256,"close":1248,"change":734,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1248},"2025-11-13",-4.81,2261100,{"date":1376,"open":1023,"high":980,"low":1217,"close":1039,"change":626,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1039},"2025-11-12",-7.14,2016400,{"date":1380,"open":1032,"high":118,"low":1038,"close":1156,"change":215,"percent_change":462,"volume":1381,"transactions":9,"vwap":1156},"2025-11-11",790100,{"date":1383,"open":1006,"high":1156,"low":1044,"close":1032,"change":21,"percent_change":693,"volume":1384,"transactions":9,"vwap":1032},"2025-11-10",1056900,{"date":1386,"open":1217,"high":1006,"low":47,"close":1033,"change":215,"percent_change":488,"volume":1387,"transactions":9,"vwap":1033},"2025-11-07",1689800,{"date":1389,"open":1040,"high":1011,"low":1217,"close":1039,"change":734,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1039},"2025-11-06",-4.59,2586700,{"date":1393,"open":61,"high":978,"low":1040,"close":1032,"change":232,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1032},"2025-11-05",-8.4,3035100,{"date":1397,"open":895,"high":914,"low":61,"close":61,"change":189,"percent_change":1398,"volume":1399,"transactions":9,"vwap":61},"2025-11-04",-5.56,1983900,{"date":1401,"open":928,"high":933,"low":979,"close":955,"change":646,"percent_change":1275,"volume":1402,"transactions":9,"vwap":955},"2025-11-03",1921000,{"date":1404,"open":933,"high":1115,"low":83,"close":920,"change":108,"percent_change":97,"volume":1405,"transactions":9,"vwap":920},"2025-10-31",1548500,{"date":1407,"open":920,"high":913,"low":216,"close":921,"change":734,"percent_change":956,"volume":1408,"transactions":9,"vwap":921},"2025-10-30",801500,{"date":1410,"open":934,"high":1116,"low":914,"close":83,"change":241,"percent_change":1411,"volume":1412,"transactions":9,"vwap":83},"2025-10-29",-10.07,2222300,{"date":1414,"open":888,"high":1415,"low":1125,"close":1116,"change":325,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1116},"2025-10-28",1.57,-3.87,1604500,{"date":1419,"open":1420,"high":767,"low":1116,"close":1097,"change":232,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1097},"2025-10-27",1.75,-6.06,8620200,{"date":1424,"open":1093,"high":832,"low":1125,"close":1193,"change":718,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1193},"2025-10-24",8.55,3711100,{"date":1428,"open":1093,"high":1097,"low":946,"close":1092,"change":215,"percent_change":711,"volume":1429,"transactions":9,"vwap":1092},"2025-10-23",1088500,{"date":1431,"open":888,"high":1104,"low":1099,"close":1116,"change":369,"percent_change":1295,"volume":1432,"transactions":9,"vwap":1116},"2025-10-22",1442300,{"date":1434,"open":1092,"high":1105,"low":1078,"close":888,"change":113,"percent_change":1435,"volume":1436,"transactions":9,"vwap":888},"2025-10-21",-0.65,1096300,{"date":1438,"open":1093,"high":1105,"low":1125,"close":887,"change":515,"percent_change":1439,"volume":1440,"transactions":9,"vwap":887},"2025-10-20",4.76,1065300,{"date":1442,"open":1092,"high":888,"low":963,"close":1125,"change":189,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1125},"2025-10-17",-4.55,1504900,{"date":1446,"open":1092,"high":1193,"low":934,"close":887,"change":271,"percent_change":1447,"volume":1448,"transactions":9,"vwap":887},"2025-10-16",0.65,1916600,{"date":1450,"open":1115,"high":888,"low":1099,"close":888,"change":215,"percent_change":715,"volume":1451,"transactions":9,"vwap":888},"2025-10-15",1824200,{"date":1453,"open":913,"high":1093,"low":302,"close":1093,"change":399,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1093},"2025-10-14",7.91,2622600,{"date":1457,"open":1458,"high":1459,"low":913,"close":928,"change":575,"percent_change":1460,"volume":1461,"transactions":9,"vwap":928},"2025-10-13",1.61,1.63,-15.24,2337000,{"date":1463,"open":1459,"high":1464,"low":1099,"close":1465,"change":215,"percent_change":683,"volume":1466,"transactions":9,"vwap":1465},"2025-10-10",1.66,1.64,4325900,{"date":1468,"open":1092,"high":1464,"low":1078,"close":1458,"change":747,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1458},"2025-10-09",6.62,6095600,{"date":1472,"open":913,"high":1115,"low":912,"close":1115,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1115},"2025-10-08",0.12,8.63,2595600,{"date":1477,"open":933,"high":942,"low":973,"close":928,"change":309,"percent_change":1478,"volume":1479,"transactions":9,"vwap":928},"2025-10-07",-1.42,2593700,{"date":1481,"open":979,"high":947,"low":900,"close":942,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":942},"2025-10-06",0.2,16.53,6315000,{"date":1486,"open":978,"high":979,"low":118,"close":984,"change":208,"percent_change":208,"volume":1487,"transactions":9,"vwap":984},"2025-10-03",5499900,{"date":1489,"open":586,"high":586,"low":118,"close":984,"change":369,"percent_change":1197,"volume":1490,"transactions":9,"vwap":984},"2025-10-02",2168800,{"date":1492,"open":586,"high":927,"low":507,"close":586,"change":113,"percent_change":1493,"volume":1494,"transactions":9,"vwap":586},"2025-10-01",-0.79,4032600,{"date":1496,"open":1044,"high":973,"low":1039,"close":955,"change":804,"percent_change":1497,"volume":1498,"transactions":9,"vwap":955},"2025-09-30",26,8482700,{"date":1500,"open":90,"high":1006,"low":47,"close":47,"change":208,"percent_change":208,"volume":1501,"transactions":9,"vwap":47},"2025-09-29",3058900,{"date":1503,"open":1249,"high":103,"low":27,"close":47,"change":215,"percent_change":82,"volume":1504,"transactions":9,"vwap":47},"2025-09-26",1310700,{"date":1506,"open":47,"high":47,"low":1260,"close":1249,"change":369,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1249},"2025-09-25",-3.96,1293400,{"date":1510,"open":1249,"high":103,"low":1249,"close":103,"change":360,"percent_change":1511,"volume":1512,"transactions":9,"vwap":103},"2025-09-24",4.12,1665600,{"date":1514,"open":90,"high":1217,"low":1260,"close":1249,"change":369,"percent_change":1507,"volume":1515,"transactions":9,"vwap":1249},"2025-09-23",1272200,{"date":1517,"open":27,"high":103,"low":1518,"close":103,"change":252,"percent_change":1519,"volume":1520,"transactions":9,"vwap":103},"2025-09-22",0.94,5.21,1445900,{"date":1522,"open":103,"high":103,"low":1518,"close":1260,"change":369,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1260},"2025-09-19",-4,1930200,{"date":1526,"open":1256,"high":90,"low":1260,"close":47,"change":252,"percent_change":1527,"volume":1528,"transactions":9,"vwap":47},"2025-09-18",5.26,1338000,{"date":1530,"open":27,"high":103,"low":27,"close":27,"change":208,"percent_change":208,"volume":1531,"transactions":9,"vwap":27},"2025-09-17",1325200,{"date":1533,"open":1260,"high":47,"low":1518,"close":27,"change":113,"percent_change":1534,"volume":1535,"transactions":9,"vwap":27},"2025-09-16",-1.04,841700,{"date":1537,"open":1249,"high":1248,"low":1518,"close":1260,"change":208,"percent_change":208,"volume":1538,"transactions":9,"vwap":1260},"2025-09-15",1087000,{"date":1540,"open":90,"high":90,"low":1260,"close":1260,"change":325,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1260},"2025-09-12",-5.88,1440500,{"date":1544,"open":103,"high":1040,"low":47,"close":90,"change":21,"percent_change":715,"volume":1545,"transactions":9,"vwap":90},"2025-09-11",1711100,{"date":1547,"open":1256,"high":1039,"low":27,"close":47,"change":21,"percent_change":521,"volume":1548,"transactions":9,"vwap":47},"2025-09-10",1746300,{"date":1550,"open":1260,"high":1248,"low":1551,"close":1256,"change":271,"percent_change":1217,"volume":1552,"transactions":9,"vwap":1256},"2025-09-09",0.93000001,1309000,{"date":1554,"open":90,"high":1217,"low":1260,"close":1249,"change":369,"percent_change":1507,"volume":1555,"transactions":9,"vwap":1249},"2025-09-08",1198500,{"date":1557,"open":1249,"high":103,"low":1260,"close":103,"change":360,"percent_change":1511,"volume":1558,"transactions":9,"vwap":103},"2025-09-05",1664700,{"date":1560,"open":103,"high":103,"low":27,"close":1249,"change":347,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1249},"2025-09-04",-3,1757300,{"date":1564,"open":1217,"high":1040,"low":1248,"close":47,"change":347,"percent_change":1565,"volume":1566,"transactions":9,"vwap":47},"2025-09-03",-2.91,1339900,{"date":1568,"open":1039,"high":1033,"low":103,"close":1217,"change":113,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1217},"2025-09-02",-0.96,1115200,{"date":1572,"open":1040,"high":1006,"low":1217,"close":1039,"change":369,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1039},"2025-08-29",-3.7,893400,{"date":1576,"open":985,"high":980,"low":1040,"close":1040,"change":369,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1040},"2025-08-28",-3.57,764500,{"date":1580,"open":1156,"high":980,"low":1023,"close":1156,"change":271,"percent_change":68,"volume":1581,"transactions":9,"vwap":1156},"2025-08-27",1014700,{"date":1583,"open":1040,"high":1156,"low":1040,"close":1023,"change":21,"percent_change":603,"volume":1584,"transactions":9,"vwap":1023},"2025-08-26",1035600,{"date":1586,"open":507,"high":507,"low":1033,"close":1032,"change":325,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1032},"2025-08-25",-5.22,2410800,{"date":1590,"open":1023,"high":507,"low":1006,"close":985,"change":360,"percent_change":1299,"volume":1591,"transactions":9,"vwap":985},"2025-08-22",1841800,{"date":1593,"open":1023,"high":972,"low":1006,"close":1023,"change":309,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1023},"2025-08-21",-1.77,1002900,{"date":1597,"open":118,"high":985,"low":1032,"close":118,"change":113,"percent_change":1598,"volume":1599,"transactions":9,"vwap":118},"2025-08-20",-0.88,914700,{"date":1601,"open":61,"high":61,"low":1038,"close":1011,"change":325,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1011},"2025-08-19",-5,2112400,{"date":1605,"open":1006,"high":900,"low":1040,"close":978,"change":399,"percent_change":1606,"volume":1607,"transactions":9,"vwap":978},"2025-08-18",10.09,1551600,{"date":1609,"open":1032,"high":980,"low":1040,"close":1032,"change":21,"percent_change":693,"volume":1610,"transactions":9,"vwap":1032},"2025-08-15",1679800,{"date":1612,"open":1156,"high":118,"low":1044,"close":1033,"change":325,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1033},"2025-08-14",-5.31,1687700,{"date":1616,"open":27,"high":895,"low":27,"close":118,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":118},"2025-08-13",0.19,20.21,5383100,{"date":1621,"open":1260,"high":1260,"low":1622,"close":1518,"change":208,"percent_change":208,"volume":1623,"transactions":9,"vwap":1518},"2025-08-12",0.92000002,963600,{"date":1625,"open":1622,"high":1249,"low":177,"close":1518,"change":21,"percent_change":675,"volume":1626,"transactions":9,"vwap":1518},"2025-08-11",782500,{"date":1628,"open":1256,"high":1248,"low":1622,"close":1622,"change":325,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1622},"2025-08-08",-6.12,1405300,{"date":1632,"open":1044,"high":1038,"low":1256,"close":1256,"change":325,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1256},"2025-08-07",-5.77,1444100,{"date":1636,"open":1040,"high":1040,"low":90,"close":1039,"change":369,"percent_change":1573,"volume":1637,"transactions":9,"vwap":1039},"2025-08-06",869500,{"date":1639,"open":1044,"high":118,"low":1044,"close":1040,"change":21,"percent_change":723,"volume":1640,"transactions":9,"vwap":1040},"2025-08-05",1074200,{"date":1642,"open":1040,"high":1006,"low":1039,"close":1038,"change":113,"percent_change":1313,"volume":1643,"transactions":9,"vwap":1038},"2025-08-04",913000,{"date":1645,"open":1006,"high":1023,"low":1038,"close":1033,"change":347,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1033},"2025-08-01",-2.73,767000,{"date":1649,"open":985,"high":507,"low":1032,"close":1006,"change":369,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1006},"2025-07-31",-3.51,978800,{"date":1653,"open":978,"high":979,"low":118,"close":1011,"change":347,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1011},"2025-07-30",-2.56,1280000,{"date":1657,"open":922,"high":922,"low":980,"close":507,"change":1087,"percent_change":1658,"volume":1659,"transactions":9,"vwap":507},"2025-07-29",-10,1682900,{"date":1661,"open":586,"high":920,"low":586,"close":302,"change":108,"percent_change":1662,"volume":1663,"transactions":9,"vwap":302},"2025-07-28",4.84,2037500,{"date":1665,"open":955,"high":973,"low":61,"close":895,"change":113,"percent_change":1666,"volume":1667,"transactions":9,"vwap":895},"2025-07-25",-0.8,981700,{"date":1669,"open":302,"high":302,"low":978,"close":586,"change":347,"percent_change":1670,"volume":1671,"transactions":9,"vwap":586},"2025-07-24",-2.34,1821900,{"date":1673,"open":895,"high":302,"low":895,"close":216,"change":360,"percent_change":26,"volume":1674,"transactions":9,"vwap":216},"2025-07-23",2120000,{"date":1676,"open":980,"high":895,"low":1156,"close":895,"change":288,"percent_change":1677,"volume":1678,"transactions":9,"vwap":895},"2025-07-22",7.83,3086300,{"date":1680,"open":1011,"high":507,"low":118,"close":985,"change":21,"percent_change":1681,"volume":1682,"transactions":9,"vwap":985},"2025-07-21",1.77,839700,{"date":1684,"open":972,"high":61,"low":118,"close":118,"change":309,"percent_change":1024,"volume":1685,"transactions":9,"vwap":118},"2025-07-18",976900,{"date":1687,"open":118,"high":972,"low":1156,"close":985,"change":21,"percent_change":1681,"volume":1688,"transactions":9,"vwap":985},"2025-07-17",1039500,{"date":1690,"open":985,"high":985,"low":1023,"close":118,"change":208,"percent_change":208,"volume":1691,"transactions":9,"vwap":118},"2025-07-16",974200,{"date":1693,"open":985,"high":980,"low":1006,"close":118,"change":113,"percent_change":1598,"volume":1694,"transactions":9,"vwap":118},"2025-07-15",946400,{"date":1696,"open":507,"high":972,"low":1011,"close":1011,"change":113,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1011},"2025-07-14",-0.87,1225600,{"date":1700,"open":507,"high":507,"low":1156,"close":985,"change":113,"percent_change":310,"volume":1701,"transactions":9,"vwap":985},"2025-07-11",1039900,{"date":1703,"open":507,"high":972,"low":1011,"close":980,"change":271,"percent_change":22,"volume":1704,"transactions":9,"vwap":980},"2025-07-10",1479000,{"date":1706,"open":1023,"high":507,"low":1023,"close":985,"change":108,"percent_change":1707,"volume":1708,"transactions":9,"vwap":985},"2025-07-09",5.5,1742400,{"date":1710,"open":1032,"high":1156,"low":1032,"close":1032,"change":215,"percent_change":454,"volume":1711,"transactions":9,"vwap":1032},"2025-07-08",756000,{"date":1713,"open":1032,"high":118,"low":1044,"close":1038,"change":325,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1038},"2025-07-07",-5.36,1299600,{"date":1717,"open":1156,"high":980,"low":1023,"close":1156,"change":208,"percent_change":208,"volume":1718,"transactions":9,"vwap":1156},"2025-07-03",1213800,{"date":1720,"open":972,"high":900,"low":1006,"close":1156,"change":309,"percent_change":1157,"volume":1721,"transactions":9,"vwap":1156},"2025-07-02",2663500,{"date":1723,"open":1011,"high":978,"low":1006,"close":1011,"change":21,"percent_change":822,"volume":1724,"transactions":9,"vwap":1011},"2025-07-01",1509900,{"date":1726,"open":1033,"high":978,"low":1044,"close":1156,"change":280,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1156},"2025-06-30",7.69,1978100,{"date":1730,"open":1032,"high":1006,"low":90,"close":1039,"change":325,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1039},"2025-06-27",-5.45,3748200,{"date":1734,"open":980,"high":972,"low":1032,"close":1006,"change":325,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1006},"2025-06-26",-5.17,1984700,{"date":1738,"open":972,"high":978,"low":1156,"close":980,"change":113,"percent_change":1053,"volume":1739,"transactions":9,"vwap":980},"2025-06-25",848500,{"date":1741,"open":980,"high":979,"low":980,"close":507,"change":215,"percent_change":249,"volume":1742,"transactions":9,"vwap":507},"2025-06-24",1327800,{"date":1744,"open":980,"high":972,"low":1023,"close":1011,"change":734,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1011},"2025-06-23",-4.2,1277700,{"date":1748,"open":955,"high":216,"low":980,"close":61,"change":309,"percent_change":370,"volume":1749,"transactions":9,"vwap":61},"2025-06-20",1996300,{"date":1751,"open":61,"high":919,"low":980,"close":984,"change":271,"percent_change":555,"volume":1752,"transactions":9,"vwap":984},"2025-06-18",1856000,{"date":1754,"open":895,"high":914,"low":61,"close":978,"change":369,"percent_change":1755,"volume":1756,"transactions":9,"vwap":978},"2025-06-17",-3.23,1519100,{"date":1758,"open":921,"high":922,"low":984,"close":895,"change":347,"percent_change":968,"volume":1759,"transactions":9,"vwap":895},"2025-06-16",1495200,{"date":1761,"open":933,"high":933,"low":973,"close":973,"change":1087,"percent_change":1762,"volume":1763,"transactions":9,"vwap":973},"2025-06-13",-9.29,2429100,{"date":1765,"open":1093,"high":1115,"low":928,"close":933,"change":241,"percent_change":1766,"volume":1767,"transactions":9,"vwap":933},"2025-06-12",-9.68,2173400,{"date":1769,"open":542,"high":1770,"low":1092,"close":1097,"change":414,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1097},"2025-06-11",1.74,-7.19,4035000,{"date":1774,"open":1097,"high":745,"low":887,"close":361,"change":534,"percent_change":1775,"volume":1776,"transactions":9,"vwap":361},"2025-06-10",9.87,4935500,{"date":1778,"open":1464,"high":1464,"low":1116,"close":1092,"change":626,"percent_change":1602,"volume":1779,"transactions":9,"vwap":1092},"2025-06-09",1422100,{"date":1781,"open":912,"high":1782,"low":912,"close":1098,"change":804,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1098},"2025-06-06",1.68,19.4,4680700,{"date":1786,"open":942,"high":1078,"low":83,"close":83,"change":626,"percent_change":1787,"volume":1788,"transactions":9,"vwap":83},"2025-06-05",-5.63,799800,{"date":1790,"open":912,"high":963,"low":920,"close":946,"change":108,"percent_change":1791,"volume":1792,"transactions":9,"vwap":946},"2025-06-04",4.41,1898100,{"date":1794,"open":302,"high":942,"low":895,"close":912,"change":108,"percent_change":1795,"volume":1796,"transactions":9,"vwap":912},"2025-06-03",4.62,1834200,{"date":1798,"open":921,"high":928,"low":955,"close":302,"change":288,"percent_change":1799,"volume":1800,"transactions":9,"vwap":302},"2025-06-02",7.44,1774400,{"date":1802,"open":914,"high":922,"low":984,"close":984,"change":317,"percent_change":1803,"volume":1804,"transactions":9,"vwap":984},"2025-05-30",-8.33,1333000,{"date":1806,"open":973,"high":913,"low":973,"close":919,"change":252,"percent_change":1807,"volume":1808,"transactions":9,"vwap":919},"2025-05-29",3.94,1423200,{"date":1810,"open":984,"high":920,"low":61,"close":973,"change":252,"percent_change":1811,"volume":1812,"transactions":9,"vwap":973},"2025-05-28",4.1,1747900,{"date":1814,"open":61,"high":302,"low":61,"close":900,"change":108,"percent_change":1815,"volume":1816,"transactions":9,"vwap":900},"2025-05-27",5.17,1403800,{"date":1818,"open":980,"high":984,"low":985,"close":980,"change":369,"percent_change":1819,"volume":1820,"transactions":9,"vwap":980},"2025-05-23",-3.33,788600,{"date":1822,"open":985,"high":900,"low":1011,"close":978,"change":215,"percent_change":382,"volume":1823,"transactions":9,"vwap":978},"2025-05-22",964300,{"date":1825,"open":984,"high":973,"low":1156,"close":507,"change":626,"percent_change":1826,"volume":1827,"transactions":9,"vwap":507},"2025-05-21",-6.4,1548700,{"date":1829,"open":900,"high":302,"low":61,"close":586,"change":215,"percent_change":279,"volume":1830,"transactions":9,"vwap":586},"2025-05-20",1396300,{"date":1832,"open":1033,"high":216,"low":1033,"close":900,"change":534,"percent_change":1833,"volume":1834,"transactions":9,"vwap":900},"2025-05-19",14.02,3201500,{"date":1836,"open":47,"high":1156,"low":47,"close":1033,"change":108,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1033},"2025-05-16",5.94,2096600,{"date":1840,"open":27,"high":1039,"low":1551,"close":103,"change":252,"percent_change":1519,"volume":1841,"transactions":9,"vwap":103},"2025-05-15",954800,{"date":1843,"open":1044,"high":1032,"low":27,"close":1260,"change":369,"percent_change":1523,"volume":1844,"transactions":9,"vwap":1260},"2025-05-14",2283200,{"date":1846,"open":1023,"high":1023,"low":47,"close":47,"change":189,"percent_change":1847,"volume":1848,"transactions":9,"vwap":47},"2025-05-13",-6.54,2227400,{"date":1850,"open":1032,"high":978,"low":1044,"close":1033,"change":215,"percent_change":488,"volume":1851,"transactions":9,"vwap":1033},"2025-05-12",2045500,{"date":1853,"open":1039,"high":1011,"low":1217,"close":1039,"change":271,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1039},"2025-05-09",0.97,1779500,{"date":1857,"open":103,"high":1032,"low":1248,"close":1217,"change":215,"percent_change":651,"volume":1858,"transactions":9,"vwap":1217},"2025-05-08",2138400,{"date":1860,"open":1260,"high":47,"low":177,"close":47,"change":360,"percent_change":1141,"volume":1861,"transactions":9,"vwap":47},"2025-05-07",1443200,{"date":1863,"open":979,"high":979,"low":27,"close":1260,"change":865,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1260},"2025-05-06",-17.95,3975700,{"date":1867,"open":919,"high":922,"low":1011,"close":507,"change":847,"percent_change":1868,"volume":1869,"transactions":9,"vwap":507},"2025-05-05",-10.69,1630100,{"date":1871,"open":955,"high":83,"low":979,"close":914,"change":515,"percent_change":964,"volume":1872,"transactions":9,"vwap":914},"2025-05-02",1369300,{"date":1874,"open":216,"high":302,"low":984,"close":895,"change":369,"percent_change":1875,"volume":1876,"transactions":9,"vwap":895},"2025-05-01",-3.12,1077500,{"date":1878,"open":1011,"high":83,"low":1011,"close":216,"change":399,"percent_change":1879,"volume":1880,"transactions":9,"vwap":216},"2025-04-30",9.4,2091500,{"date":1882,"open":586,"high":973,"low":985,"close":507,"change":626,"percent_change":1826,"volume":1883,"transactions":9,"vwap":507},"2025-04-29",1373000,{"date":1885,"open":216,"high":914,"low":979,"close":586,"change":347,"percent_change":1670,"volume":1886,"transactions":9,"vwap":586},"2025-04-28",1141600,{"date":1888,"open":919,"high":920,"low":973,"close":216,"change":189,"percent_change":1889,"volume":1890,"transactions":9,"vwap":216},"2025-04-25",-5.19,1237600,{"date":1892,"open":922,"high":928,"low":921,"close":920,"change":21,"percent_change":1093,"volume":1893,"transactions":9,"vwap":920},"2025-04-24",1551700,{"date":1895,"open":946,"high":1116,"low":922,"close":922,"change":369,"percent_change":1896,"volume":1897,"transactions":9,"vwap":922},"2025-04-23",-2.92,2160100,{"date":181,"open":955,"high":946,"low":955,"close":927,"change":399,"percent_change":1899,"volume":1900,"transactions":9,"vwap":927},8.73,3666300]