[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGX":3,"homepage-market-summary":31,"stock-historical-MGX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGX","2026-10-06",{"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},"Metagenomi Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Metagenomi Therapeutics Inc is an vivo genome editing company capitalizing on its proprietary technologies to create curative genetic medicines for patients. The company leverages machine learning and artificial intelligence to enhance its signature gene editing systems. MGX-001 is its, wholly-owned development program in hemophilia A, where the company have demonstrated targeted genome editing and durable gene expression from a one-time treatment in non-human primates (NHPs) and an overall profile potentially competitive with best-in-class treatment options. MGX-001 is designed to provide curative, life-long protection from bleeding events and joint damage in adults and children with hemophilia A from a single administration.","113","Emeryville, 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},1.03,1.07,1.08,1.025,1.04,-0.01,-0.96,121023.535062,562,1.0629,3.95,1.01,288816.85734769324,0.7,666,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},366954,133938331.194271,-41.14,"2025-04-24",[184,185,192,203,212,221,229,237,245,252,258,264,271,279,286,293,300,309,315,322,326,333,340,347,352,358,364,371,378,384,390,397,404,411,417,422,428,433,439,443,449,454,461,469,477,482,488,496,501,506,511,517,524,530,537,541,547,550,556,561,566,572,578,583,588,594,598,602,606,611,615,621,624,627,631,634,638,642,646,651,655,659,662,667,671,675,681,685,689,694,701,705,710,713,718,721,726,730,735,740,744,749,752,756,762,766,770,774,777,781,785,789,794,800,806,810,814,819,824,828,831,834,838,842,845,848,852,855,858,862,865,870,875,879,882,885,889,893,897,901,904,908,911,918,924,931,938,943,949,956,961,966,971,977,982,986,991,995,999,1004,1008,1012,1016,1020,1025,1029,1033,1038,1042,1046,1050,1053,1057,1062,1067,1072,1077,1082,1087,1091,1096,1101,1106,1112,1117,1122,1126,1131,1136,1141,1145,1149,1152,1157,1161,1165,1168,1171,1178,1183,1187,1192,1196,1200,1204,1208,1212,1218,1221,1225,1229,1235,1241,1246,1250,1253,1259,1262,1266,1272,1276,1280,1283,1288,1293,1300,1308,1314,1319,1326,1332,1339,1345,1353,1358,1364,1370,1378,1385,1392,1399,1406,1415,1421,1427,1436,1440,1448,1453,1457,1463,1469,1475,1481,1488,1494,1498,1505,1510,1516,1521,1527,1533,1536,1541,1546,1548,1553,1558,1563,1568,1571,1576,1581,1584,1587,1591,1595,1599,1603,1606,1611,1615,1620,1623,1628,1631,1636,1640,1643,1646,1650,1654,1659,1664,1669,1674,1677,1680,1686,1692,1700,1704,1710,1713,1717,1724,1729,1733,1739,1743,1746,1750,1754,1759,1763,1767,1771,1776,1780,1784,1788,1791,1794,1798,1803,1807,1810,1813,1817,1821,1824,1829,1834,1837,1841,1845,1848,1853,1857,1862,1866,1870,1874,1878,1881,1886,1890,1893,1897,1901,1904,1907,1910,1914,1918,1922,1929,1933,1937,1942,1946,1951,1955,1957],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":27,"high":143,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.02,1.96,163204.647735,607,1.0437,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",1.09,1.095,1.015,1.02,-0.085,-7.69,121953.956798,504,1.0537,{"date":204,"open":143,"high":205,"low":143,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.11,1.105,0.045,4.25,118332.065244,416,1.0851,{"date":213,"open":214,"high":215,"low":143,"close":143,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.13,1.135,-0.07,-6.19,152289.885726,833,1.0989,{"date":222,"open":214,"high":223,"low":224,"close":214,"change":21,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",1.1494,1.1029,-0.88,56684.671667,530,1.1367,{"date":230,"open":214,"high":231,"low":214,"close":232,"change":21,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",1.16,1.14,-0.87,135965.99886,1703,1.1447,{"date":238,"open":232,"high":239,"low":232,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",1.165,1.15,0,70806.795926,1141,1.1505,{"date":246,"open":247,"high":239,"low":247,"close":240,"change":187,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",1.12,1.77,211649.233416,768,1.1398,{"date":253,"open":232,"high":254,"low":247,"close":214,"change":21,"percent_change":225,"volume":255,"transactions":256,"vwap":257},"2026-09-23",1.145,100337.659534,892,1.1366,{"date":259,"open":17,"high":231,"low":17,"close":232,"change":187,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",1.79,165230.2266,594,1.1244,{"date":265,"open":205,"high":232,"low":266,"close":247,"change":187,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",1.0922,1.82,103274.533293,449,1.1157,{"date":272,"open":247,"high":232,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.1,-0.03,-2.65,124384.7668,403,1.1177,{"date":280,"open":240,"high":239,"low":214,"close":214,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",-0.02,-1.74,100821.307206,1239,1.1448,{"date":287,"open":231,"high":288,"low":240,"close":240,"change":21,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",1.175,-0.86,111001.55248,339,1.1547,{"date":294,"open":295,"high":295,"low":240,"close":231,"change":274,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",1.19,-2.52,160320.21131,507,1.1681,{"date":301,"open":302,"high":303,"low":302,"close":295,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1.17,1.195,0.03,2.59,156590.490823,390,1.1798,{"date":310,"open":231,"high":311,"low":231,"close":231,"change":241,"percent_change":241,"volume":312,"transactions":313,"vwap":314},"2026-09-11",1.22,54298.485457,262,1.1747,{"date":316,"open":240,"high":317,"low":240,"close":231,"change":318,"percent_change":133,"volume":319,"transactions":320,"vwap":321},"2026-09-10",1.215,0.01,471785.853917,1350,1.1776,{"date":323,"open":302,"high":118,"low":240,"close":240,"change":21,"percent_change":289,"volume":324,"transactions":298,"vwap":325},"2026-09-09",147563.373505,1.1728,{"date":327,"open":240,"high":328,"low":214,"close":231,"change":21,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",1.18,-0.85,293707.434877,583,1.1625,{"date":334,"open":232,"high":335,"low":232,"close":302,"change":318,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",1.1702,0.86,54805.939298,274,1.1611,{"date":341,"open":342,"high":343,"low":240,"close":231,"change":241,"percent_change":241,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.203,1.21,69013.439249,353,1.1664,{"date":348,"open":231,"high":295,"low":240,"close":231,"change":21,"percent_change":329,"volume":349,"transactions":350,"vwap":351},"2026-09-02",313106.0668,502,1.1713,{"date":353,"open":295,"high":295,"low":354,"close":302,"change":21,"percent_change":329,"volume":355,"transactions":356,"vwap":357},"2026-09-01",1.1281,239768.296304,561,1.1692,{"date":359,"open":328,"high":295,"low":302,"close":328,"change":21,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",-0.84,106861.36405,340,1.1781,{"date":365,"open":118,"high":366,"low":295,"close":295,"change":281,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.24,-1.65,78134.760489,322,1.2016,{"date":372,"open":373,"high":373,"low":118,"close":343,"change":21,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",1.23,-0.82,72665.880745,292,1.2127,{"date":379,"open":343,"high":366,"low":343,"close":311,"change":318,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",0.83,59572.336914,271,1.2229,{"date":385,"open":311,"high":386,"low":343,"close":343,"change":241,"percent_change":241,"volume":387,"transactions":388,"vwap":389},"2026-08-25",1.25,124878.725252,349,1.2282,{"date":391,"open":386,"high":386,"low":392,"close":343,"change":281,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",1.205,-1.63,211237.377734,445,1.2134,{"date":398,"open":311,"high":399,"low":118,"close":373,"change":304,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-21",1.26,2.5,303195.695148,571,1.2372,{"date":405,"open":343,"high":386,"low":118,"close":118,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",-0.04,-3.23,106946.567252,338,1.211,{"date":412,"open":343,"high":386,"low":343,"close":366,"change":304,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",2.48,247982.625572,542,1.2384,{"date":418,"open":373,"high":366,"low":419,"close":343,"change":21,"percent_change":374,"volume":420,"transactions":421,"vwap":383},"2026-08-18",1.2042,66452.091455,319,{"date":423,"open":373,"high":366,"low":317,"close":311,"change":21,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-17",-0.81,119335.984251,625,1.2309,{"date":429,"open":311,"high":366,"low":118,"close":373,"change":241,"percent_change":241,"volume":430,"transactions":431,"vwap":432},"2026-08-14",83491.323592,632,1.2178,{"date":434,"open":343,"high":386,"low":343,"close":373,"change":318,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",0.82,267223.623888,871,1.2328,{"date":440,"open":343,"high":311,"low":303,"close":311,"change":318,"percent_change":380,"volume":441,"transactions":442,"vwap":410},"2026-08-12",91284.958652,346,{"date":444,"open":328,"high":445,"low":328,"close":343,"change":281,"percent_change":393,"volume":446,"transactions":447,"vwap":448},"2026-08-11",1.2457,133111.54863,481,1.2205,{"date":450,"open":373,"high":366,"low":343,"close":373,"change":241,"percent_change":241,"volume":451,"transactions":452,"vwap":453},"2026-08-10",133566.094349,728,1.2265,{"date":455,"open":366,"high":456,"low":457,"close":373,"change":21,"percent_change":424,"volume":458,"transactions":459,"vwap":460},"2026-08-07",1.248,1.225,142807.503256,968,1.2327,{"date":462,"open":311,"high":366,"low":463,"close":366,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-06",1.2125,0.025,2.06,145599.891948,370,1.2274,{"date":470,"open":311,"high":457,"low":471,"close":317,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",1.2012,0.005,0.41,77194.989028,182,1.2168,{"date":478,"open":118,"high":373,"low":118,"close":343,"change":241,"percent_change":241,"volume":479,"transactions":480,"vwap":481},"2026-08-04",110934.014731,446,1.2203,{"date":483,"open":295,"high":366,"low":295,"close":343,"change":187,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-03",1.68,134023.973618,527,1.2213,{"date":489,"open":343,"high":490,"low":491,"close":295,"change":274,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-31",1.2201,1.185,-2.46,135743.449632,318,1.2063,{"date":497,"open":118,"high":373,"low":118,"close":311,"change":318,"percent_change":380,"volume":498,"transactions":499,"vwap":500},"2026-07-30",132703.34703,324,1.2163,{"date":502,"open":343,"high":317,"low":118,"close":343,"change":241,"percent_change":241,"volume":503,"transactions":504,"vwap":505},"2026-07-29",35411.786579,203,1.2071,{"date":507,"open":343,"high":373,"low":118,"close":343,"change":241,"percent_change":241,"volume":508,"transactions":509,"vwap":510},"2026-07-28",109072.241699,325,1.2087,{"date":512,"open":343,"high":513,"low":118,"close":343,"change":472,"percent_change":473,"volume":514,"transactions":515,"vwap":516},"2026-07-27",1.235,68237.057452,232,1.2105,{"date":518,"open":366,"high":366,"low":118,"close":392,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",-0.015,-1.23,64395.529628,297,1.2054,{"date":525,"open":373,"high":373,"low":343,"close":311,"change":281,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-23",-1.61,51210.322145,424,1.2228,{"date":531,"open":532,"high":532,"low":118,"close":366,"change":187,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",1.3,1.64,534207.107141,831,1.2335,{"date":538,"open":311,"high":513,"low":118,"close":311,"change":241,"percent_change":241,"volume":539,"transactions":540,"vwap":476},"2026-07-21",189106.104092,488,{"date":542,"open":366,"high":543,"low":118,"close":311,"change":281,"percent_change":526,"volume":544,"transactions":545,"vwap":546},"2026-07-20",1.265,170422.490432,719,1.2284,{"date":548,"open":386,"high":399,"low":311,"close":366,"change":241,"percent_change":241,"volume":549,"transactions":9,"vwap":366},"2026-07-17",127300,{"date":551,"open":552,"high":552,"low":373,"close":366,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":366},"2026-07-16",1.29,-0.05,-3.88,163900,{"date":557,"open":558,"high":559,"low":552,"close":552,"change":274,"percent_change":560,"volume":549,"transactions":9,"vwap":552},"2026-07-15",1.32,1.34,-2.27,{"date":562,"open":558,"high":563,"low":564,"close":558,"change":241,"percent_change":241,"volume":565,"transactions":9,"vwap":558},"2026-07-14",1.365,1.31,225200,{"date":567,"open":552,"high":568,"low":399,"close":558,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":558},"2026-07-13",1.335,0.05,3.94,372400,{"date":573,"open":399,"high":574,"low":311,"close":575,"change":318,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-07-10",1.309,1.27,0.79,349200,{"date":579,"open":552,"high":532,"low":580,"close":399,"change":274,"percent_change":581,"volume":582,"transactions":9,"vwap":399},"2026-07-09",1.251,-2.33,190900,{"date":584,"open":564,"high":585,"low":586,"close":552,"change":274,"percent_change":560,"volume":587,"transactions":9,"vwap":552},"2026-07-08",1.35,1.275,220300,{"date":589,"open":386,"high":590,"low":373,"close":558,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":558},"2026-07-07",1.36,0.07,5.6,287600,{"date":595,"open":399,"high":399,"low":457,"close":386,"change":21,"percent_change":596,"volume":597,"transactions":9,"vwap":386},"2026-07-06",-0.79,137000,{"date":599,"open":311,"high":575,"low":302,"close":399,"change":569,"percent_change":600,"volume":601,"transactions":9,"vwap":399},"2026-07-02",4.13,355800,{"date":603,"open":302,"high":604,"low":302,"close":343,"change":187,"percent_change":484,"volume":605,"transactions":9,"vwap":343},"2026-07-01",1.224,121500,{"date":607,"open":328,"high":608,"low":302,"close":295,"change":21,"percent_change":609,"volume":610,"transactions":9,"vwap":295},"2026-06-30",1.219,-0.83,232000,{"date":612,"open":575,"high":532,"low":118,"close":118,"change":553,"percent_change":613,"volume":614,"transactions":9,"vwap":118},"2026-06-29",-4,152900,{"date":616,"open":343,"high":617,"low":343,"close":386,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":386},"2026-06-26",1.305,0.06,5.04,208600,{"date":622,"open":295,"high":311,"low":328,"close":295,"change":21,"percent_change":609,"volume":623,"transactions":9,"vwap":295},"2026-06-25",112900,{"date":625,"open":366,"high":552,"low":118,"close":118,"change":406,"percent_change":407,"volume":626,"transactions":9,"vwap":118},"2026-06-24",51300,{"date":628,"open":231,"high":399,"low":231,"close":366,"change":569,"percent_change":629,"volume":630,"transactions":9,"vwap":366},"2026-06-23",4.2,74100,{"date":632,"open":295,"high":373,"low":328,"close":295,"change":21,"percent_change":609,"volume":633,"transactions":9,"vwap":295},"2026-06-22",94200,{"date":635,"open":295,"high":373,"low":295,"close":118,"change":187,"percent_change":636,"volume":637,"transactions":9,"vwap":118},"2026-06-18",1.69,190300,{"date":639,"open":214,"high":608,"low":214,"close":328,"change":153,"percent_change":640,"volume":641,"transactions":9,"vwap":328},"2026-06-17",3.51,100100,{"date":643,"open":240,"high":302,"low":214,"close":232,"change":274,"percent_change":644,"volume":645,"transactions":9,"vwap":232},"2026-06-16",-2.56,239700,{"date":647,"open":311,"high":513,"low":648,"close":302,"change":274,"percent_change":649,"volume":650,"transactions":9,"vwap":302},"2026-06-15",1.132,-2.5,326900,{"date":652,"open":366,"high":653,"low":118,"close":118,"change":553,"percent_change":613,"volume":654,"transactions":9,"vwap":118},"2026-06-12",1.28,62000,{"date":656,"open":366,"high":386,"low":373,"close":386,"change":187,"percent_change":657,"volume":658,"transactions":9,"vwap":386},"2026-06-11",1.63,53600,{"date":660,"open":373,"high":575,"low":373,"close":373,"change":241,"percent_change":241,"volume":661,"transactions":9,"vwap":373},"2026-06-10",75100,{"date":663,"open":552,"high":552,"low":343,"close":373,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":373},"2026-06-09",-0.06,-4.65,174000,{"date":668,"open":532,"high":559,"low":552,"close":552,"change":318,"percent_change":669,"volume":670,"transactions":9,"vwap":552},"2026-06-08",0.78,79300,{"date":672,"open":552,"high":564,"low":399,"close":653,"change":553,"percent_change":673,"volume":674,"transactions":9,"vwap":653},"2026-06-05",-3.76,274600,{"date":676,"open":677,"high":678,"low":679,"close":677,"change":241,"percent_change":241,"volume":680,"transactions":9,"vwap":677},"2026-06-04",1.33,1.37,1.301,119100,{"date":682,"open":559,"high":683,"low":532,"close":677,"change":241,"percent_change":241,"volume":684,"transactions":9,"vwap":677},"2026-06-03",1.38,151800,{"date":686,"open":532,"high":590,"low":552,"close":677,"change":187,"percent_change":687,"volume":688,"transactions":9,"vwap":677},"2026-06-02",1.53,202900,{"date":690,"open":585,"high":691,"low":532,"close":564,"change":553,"percent_change":692,"volume":693,"transactions":9,"vwap":564},"2026-06-01",1.357,-3.68,171200,{"date":695,"open":696,"high":697,"low":698,"close":590,"change":406,"percent_change":699,"volume":700,"transactions":9,"vwap":590},"2026-05-29",1.39,1.4,1.355,-2.86,188300,{"date":702,"open":559,"high":697,"low":677,"close":697,"change":569,"percent_change":703,"volume":704,"transactions":9,"vwap":697},"2026-05-28",3.7,208700,{"date":706,"open":677,"high":707,"low":564,"close":585,"change":21,"percent_change":708,"volume":709,"transactions":9,"vwap":585},"2026-05-27",1.42,-0.74,263000,{"date":711,"open":585,"high":678,"low":653,"close":590,"change":318,"percent_change":89,"volume":712,"transactions":9,"vwap":590},"2026-05-26",162000,{"date":714,"open":559,"high":715,"low":532,"close":585,"change":153,"percent_change":716,"volume":717,"transactions":9,"vwap":585},"2026-05-22",1.375,3.05,177800,{"date":719,"open":532,"high":677,"low":399,"close":564,"change":187,"percent_change":720,"volume":587,"transactions":9,"vwap":564},"2026-05-21",1.55,{"date":722,"open":399,"high":723,"low":386,"close":552,"change":153,"percent_change":724,"volume":725,"transactions":9,"vwap":552},"2026-05-20",1.315,3.2,224100,{"date":727,"open":386,"high":653,"low":366,"close":386,"change":281,"percent_change":728,"volume":729,"transactions":9,"vwap":386},"2026-05-19",-1.57,120800,{"date":731,"open":564,"high":732,"low":575,"close":575,"change":406,"percent_change":733,"volume":734,"transactions":9,"vwap":575},"2026-05-18",1.311,-3.05,229200,{"date":736,"open":677,"high":737,"low":532,"close":564,"change":406,"percent_change":738,"volume":739,"transactions":9,"vwap":564},"2026-05-15",1.351,-2.96,142900,{"date":741,"open":559,"high":683,"low":617,"close":585,"change":274,"percent_change":742,"volume":743,"transactions":9,"vwap":585},"2026-05-14",-2.17,369200,{"date":745,"open":585,"high":746,"low":677,"close":683,"change":304,"percent_change":747,"volume":748,"transactions":9,"vwap":683},"2026-05-13",1.388,2.22,198100,{"date":750,"open":532,"high":678,"low":532,"close":585,"change":241,"percent_change":241,"volume":751,"transactions":9,"vwap":585},"2026-05-12",189600,{"date":753,"open":696,"high":697,"low":559,"close":585,"change":664,"percent_change":754,"volume":755,"transactions":9,"vwap":585},"2026-05-11",-4.26,226300,{"date":757,"open":758,"high":758,"low":683,"close":759,"change":21,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-05-08",1.43,1.41,-0.7,174400,{"date":763,"open":697,"high":764,"low":696,"close":707,"change":21,"percent_change":760,"volume":765,"transactions":9,"vwap":707},"2026-05-07",1.448,204100,{"date":767,"open":758,"high":768,"low":696,"close":758,"change":187,"percent_change":707,"volume":769,"transactions":9,"vwap":758},"2026-05-06",1.45,181800,{"date":771,"open":758,"high":772,"low":683,"close":759,"change":241,"percent_change":241,"volume":773,"transactions":9,"vwap":759},"2026-05-05",1.44,66100,{"date":775,"open":683,"high":768,"low":590,"close":759,"change":187,"percent_change":772,"volume":776,"transactions":9,"vwap":759},"2026-05-04",108700,{"date":778,"open":683,"high":697,"low":559,"close":696,"change":318,"percent_change":779,"volume":780,"transactions":9,"vwap":696},"2026-05-01",0.72,127600,{"date":782,"open":677,"high":783,"low":677,"close":683,"change":304,"percent_change":747,"volume":784,"transactions":9,"vwap":683},"2026-04-30",1.389,138600,{"date":786,"open":758,"high":758,"low":559,"close":585,"change":787,"percent_change":788,"volume":614,"transactions":9,"vwap":585},"2026-04-29",-0.09,-6.25,{"date":790,"open":768,"high":791,"low":758,"close":772,"change":406,"percent_change":792,"volume":793,"transactions":9,"vwap":772},"2026-04-28",1.48,-2.7,79700,{"date":795,"open":796,"high":797,"low":768,"close":791,"change":281,"percent_change":798,"volume":799,"transactions":9,"vwap":791},"2026-04-27",1.49,1.52,-1.33,94100,{"date":801,"open":802,"high":803,"low":707,"close":803,"change":591,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-04-24",1.47,1.5,4.9,136800,{"date":807,"open":791,"high":791,"low":697,"close":758,"change":553,"percent_change":808,"volume":809,"transactions":9,"vwap":758},"2026-04-23",-3.38,157500,{"date":811,"open":812,"high":797,"low":772,"close":791,"change":281,"percent_change":798,"volume":813,"transactions":9,"vwap":791},"2026-04-22",1.51,139300,{"date":815,"open":816,"high":720,"low":796,"close":803,"change":274,"percent_change":817,"volume":818,"transactions":9,"vwap":803},"2026-04-21",1.54,-1.96,234100,{"date":820,"open":821,"high":720,"low":758,"close":687,"change":569,"percent_change":822,"volume":823,"transactions":9,"vwap":687},"2026-04-20",1.46,3.38,359100,{"date":825,"open":791,"high":687,"low":802,"close":791,"change":153,"percent_change":826,"volume":827,"transactions":9,"vwap":791},"2026-04-17",2.78,316100,{"date":829,"open":759,"high":768,"low":697,"close":772,"change":241,"percent_change":241,"volume":830,"transactions":9,"vwap":772},"2026-04-16",189400,{"date":832,"open":758,"high":791,"low":759,"close":772,"change":318,"percent_change":29,"volume":833,"transactions":9,"vwap":772},"2026-04-15",143300,{"date":835,"open":759,"high":821,"low":696,"close":758,"change":304,"percent_change":836,"volume":837,"transactions":9,"vwap":758},"2026-04-14",2.14,193900,{"date":839,"open":683,"high":840,"low":683,"close":697,"change":187,"percent_change":768,"volume":841,"transactions":9,"vwap":697},"2026-04-13",1.435,130100,{"date":843,"open":683,"high":697,"low":678,"close":683,"change":21,"percent_change":68,"volume":844,"transactions":9,"vwap":683},"2026-04-10",75900,{"date":846,"open":590,"high":759,"low":585,"close":696,"change":241,"percent_change":241,"volume":847,"transactions":9,"vwap":696},"2026-04-09",130400,{"date":849,"open":772,"high":772,"low":678,"close":696,"change":304,"percent_change":850,"volume":851,"transactions":9,"vwap":696},"2026-04-08",2.21,184600,{"date":853,"open":590,"high":696,"low":564,"close":590,"change":241,"percent_change":241,"volume":854,"transactions":9,"vwap":590},"2026-04-07",132300,{"date":856,"open":677,"high":697,"low":564,"close":590,"change":318,"percent_change":89,"volume":857,"transactions":9,"vwap":590},"2026-04-06",166500,{"date":859,"open":575,"high":678,"low":575,"close":585,"change":318,"percent_change":860,"volume":861,"transactions":9,"vwap":585},"2026-04-02",0.75,83100,{"date":863,"open":590,"high":759,"low":558,"close":559,"change":241,"percent_change":241,"volume":864,"transactions":9,"vwap":559},"2026-04-01",488000,{"date":866,"open":653,"high":590,"low":575,"close":559,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":559},"2026-03-31",0.075,5.93,206700,{"date":871,"open":558,"high":677,"low":386,"close":543,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":543},"2026-03-30",-0.055,-4.17,324000,{"date":876,"open":683,"high":707,"low":532,"close":558,"change":216,"percent_change":877,"volume":878,"transactions":9,"vwap":558},"2026-03-27",-5.04,264600,{"date":880,"open":696,"high":758,"low":590,"close":696,"change":241,"percent_change":241,"volume":881,"transactions":9,"vwap":696},"2026-03-26",150700,{"date":883,"open":697,"high":768,"low":715,"close":696,"change":187,"percent_change":821,"volume":884,"transactions":9,"vwap":696},"2026-03-25",221600,{"date":886,"open":759,"high":758,"low":590,"close":678,"change":664,"percent_change":887,"volume":888,"transactions":9,"vwap":678},"2026-03-24",-4.2,243000,{"date":890,"open":772,"high":891,"low":696,"close":758,"change":318,"percent_change":29,"volume":892,"transactions":9,"vwap":758},"2026-03-23",1.457,183300,{"date":894,"open":791,"high":791,"low":696,"close":707,"change":553,"percent_change":895,"volume":896,"transactions":9,"vwap":707},"2026-03-20",-3.4,182300,{"date":898,"open":707,"high":791,"low":697,"close":802,"change":304,"percent_change":899,"volume":900,"transactions":9,"vwap":802},"2026-03-19",2.08,211600,{"date":902,"open":768,"high":768,"low":759,"close":772,"change":281,"percent_change":903,"volume":900,"transactions":9,"vwap":772},"2026-03-18",-1.37,{"date":905,"open":821,"high":812,"low":768,"close":821,"change":281,"percent_change":906,"volume":907,"transactions":9,"vwap":821},"2026-03-17",-1.35,196200,{"date":909,"open":791,"high":797,"low":802,"close":791,"change":187,"percent_change":678,"volume":910,"transactions":9,"vwap":791},"2026-03-16",176200,{"date":912,"open":913,"high":914,"low":821,"close":821,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":821},"2026-03-13",1.57,1.62,-0.11,-7.01,336700,{"date":919,"open":920,"high":914,"low":921,"close":913,"change":216,"percent_change":922,"volume":923,"transactions":9,"vwap":913},"2026-03-12",1.6,1.56,-4.27,170100,{"date":925,"open":926,"high":927,"low":920,"close":533,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":533},"2026-03-11",1.75,1.76,-0.12,-6.82,313700,{"date":932,"open":933,"high":934,"low":913,"close":927,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":927},"2026-03-10",1.59,1.825,0.16,10,784100,{"date":939,"open":768,"high":914,"low":768,"close":920,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":920},"2026-03-09",0.12,8.11,329000,{"date":944,"open":720,"high":945,"low":772,"close":791,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":791},"2026-03-06",1.571,-0.13,-8.07,482300,{"date":950,"open":920,"high":951,"low":952,"close":953,"change":318,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-03-05",1.695,1.523,1.61,0.62,275500,{"date":957,"open":797,"high":657,"low":797,"close":920,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":920},"2026-03-04",0.09,5.96,165900,{"date":962,"open":802,"high":963,"low":821,"close":812,"change":281,"percent_change":964,"volume":965,"transactions":9,"vwap":812},"2026-03-03",1.525,-1.31,171000,{"date":967,"open":821,"high":968,"low":821,"close":687,"change":318,"percent_change":969,"volume":970,"transactions":9,"vwap":687},"2026-03-02",1.615,0.66,222400,{"date":972,"open":913,"high":973,"low":791,"close":797,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":797},"2026-02-27",1.58,-0.08,-5,235900,{"date":978,"open":913,"high":953,"low":979,"close":920,"change":569,"percent_change":980,"volume":981,"transactions":9,"vwap":920},"2026-02-26",1.534,3.23,82900,{"date":983,"open":796,"high":921,"low":796,"close":720,"change":569,"percent_change":984,"volume":985,"transactions":9,"vwap":720},"2026-02-25",3.33,135700,{"date":987,"open":759,"high":988,"low":759,"close":803,"change":958,"percent_change":989,"volume":990,"transactions":9,"vwap":803},"2026-02-24",1.515,6.38,149800,{"date":992,"open":791,"high":803,"low":759,"close":759,"change":553,"percent_change":993,"volume":994,"transactions":9,"vwap":759},"2026-02-23",-3.42,285700,{"date":996,"open":803,"high":812,"low":821,"close":821,"change":664,"percent_change":997,"volume":998,"transactions":9,"vwap":821},"2026-02-20",-3.95,136300,{"date":1000,"open":821,"high":816,"low":1001,"close":797,"change":569,"percent_change":1002,"volume":1003,"transactions":9,"vwap":797},"2026-02-19",1.441,3.4,249300,{"date":1005,"open":772,"high":803,"low":772,"close":802,"change":318,"percent_change":1006,"volume":1007,"transactions":9,"vwap":802},"2026-02-18",0.68,129100,{"date":1009,"open":768,"high":1010,"low":707,"close":821,"change":241,"percent_change":241,"volume":1011,"transactions":9,"vwap":821},"2026-02-17",1.519,163200,{"date":1013,"open":821,"high":812,"low":768,"close":821,"change":318,"percent_change":1014,"volume":1015,"transactions":9,"vwap":821},"2026-02-13",0.69,199300,{"date":1017,"open":797,"high":816,"low":772,"close":768,"change":216,"percent_change":1018,"volume":1019,"transactions":9,"vwap":768},"2026-02-12",-4.61,258300,{"date":1021,"open":973,"high":1022,"low":796,"close":797,"change":553,"percent_change":1023,"volume":1024,"transactions":9,"vwap":797},"2026-02-11",1.585,-3.18,156800,{"date":1026,"open":687,"high":933,"low":797,"close":913,"change":153,"percent_change":1027,"volume":1028,"transactions":9,"vwap":913},"2026-02-10",2.61,315100,{"date":1030,"open":816,"high":720,"low":768,"close":687,"change":21,"percent_change":1031,"volume":1032,"transactions":9,"vwap":687},"2026-02-09",-0.65,265900,{"date":1034,"open":821,"high":720,"low":696,"close":816,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":816},"2026-02-06",0.13,9.22,443800,{"date":1039,"open":768,"high":913,"low":697,"close":759,"change":406,"percent_change":1040,"volume":1041,"transactions":9,"vwap":759},"2026-02-05",-2.76,591900,{"date":1043,"open":796,"high":803,"low":772,"close":768,"change":406,"percent_change":1044,"volume":1045,"transactions":9,"vwap":768},"2026-02-04",-2.68,349300,{"date":1047,"open":816,"high":921,"low":821,"close":796,"change":553,"percent_change":1048,"volume":1049,"transactions":9,"vwap":796},"2026-02-03",-3.25,272500,{"date":1051,"open":687,"high":921,"low":797,"close":816,"change":241,"percent_change":241,"volume":1052,"transactions":9,"vwap":816},"2026-02-02",233000,{"date":1054,"open":913,"high":933,"low":963,"close":816,"change":406,"percent_change":1055,"volume":1056,"transactions":9,"vwap":816},"2026-01-30",-2.53,196500,{"date":1058,"open":920,"high":953,"low":1059,"close":973,"change":281,"percent_change":1060,"volume":1061,"transactions":9,"vwap":973},"2026-01-29",1.565,-1.25,229400,{"date":1063,"open":1064,"high":484,"low":920,"close":920,"change":664,"percent_change":1065,"volume":1066,"transactions":9,"vwap":920},"2026-01-28",1.67,-3.61,235100,{"date":1068,"open":484,"high":636,"low":533,"close":1069,"change":21,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-01-27",1.66,-0.6,159700,{"date":1073,"open":1074,"high":1074,"low":533,"close":1064,"change":281,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1064},"2026-01-26",1.7,-1.18,197800,{"date":1078,"open":927,"high":1079,"low":484,"close":636,"change":664,"percent_change":1080,"volume":1081,"transactions":9,"vwap":636},"2026-01-23",1.8,-3.43,195400,{"date":1083,"open":484,"high":1079,"low":1084,"close":926,"change":940,"percent_change":1085,"volume":1086,"transactions":9,"vwap":926},"2026-01-22",1.65,7.36,516800,{"date":1088,"open":533,"high":1069,"low":1089,"close":657,"change":187,"percent_change":366,"volume":1090,"transactions":9,"vwap":657},"2026-01-21",1.601,247100,{"date":1092,"open":533,"high":1093,"low":920,"close":953,"change":553,"percent_change":1094,"volume":1095,"transactions":9,"vwap":953},"2026-01-20",1.665,-3.01,334000,{"date":1097,"open":484,"high":1098,"low":1084,"close":1069,"change":274,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1069},"2026-01-16",1.72,-1.78,200200,{"date":1102,"open":1098,"high":1103,"low":484,"close":636,"change":406,"percent_change":1104,"volume":1105,"transactions":9,"vwap":636},"2026-01-15",1.729,-2.31,208900,{"date":1107,"open":1108,"high":1109,"low":484,"close":1110,"change":318,"percent_change":39,"volume":1111,"transactions":9,"vwap":1110},"2026-01-14",1.71,1.755,1.73,335200,{"date":1113,"open":926,"high":1114,"low":1108,"close":1098,"change":274,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1098},"2026-01-13",1.78,-1.71,235400,{"date":1118,"open":260,"high":1119,"low":1074,"close":926,"change":406,"percent_change":1120,"volume":1121,"transactions":9,"vwap":926},"2026-01-12",1.793,-2.23,284400,{"date":1123,"open":1114,"high":267,"low":1124,"close":260,"change":187,"percent_change":214,"volume":1125,"transactions":9,"vwap":260},"2026-01-09",1.738,260800,{"date":1127,"open":1079,"high":1128,"low":927,"close":248,"change":274,"percent_change":1129,"volume":1130,"transactions":9,"vwap":248},"2026-01-08",1.86,-1.67,191900,{"date":1132,"open":926,"high":1133,"low":926,"close":1079,"change":618,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1079},"2026-01-07",1.845,3.45,285200,{"date":1137,"open":636,"high":1109,"low":1138,"close":1139,"change":304,"percent_change":926,"volume":1140,"transactions":9,"vwap":1139},"2026-01-06",1.678,1.74,270900,{"date":1142,"open":484,"high":926,"low":1084,"close":1108,"change":153,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1108},"2026-01-05",2.4,477900,{"date":1146,"open":914,"high":484,"low":933,"close":1064,"change":569,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1064},"2026-01-02",3.09,212500,{"date":1150,"open":953,"high":657,"low":973,"close":914,"change":187,"percent_change":386,"volume":1151,"transactions":9,"vwap":914},"2025-12-31",504800,{"date":1153,"open":914,"high":1154,"low":933,"close":920,"change":274,"percent_change":1155,"volume":1156,"transactions":9,"vwap":920},"2025-12-30",1.646,-1.84,330600,{"date":1158,"open":1069,"high":951,"low":914,"close":657,"change":216,"percent_change":1159,"volume":1160,"transactions":9,"vwap":657},"2025-12-29",-4.12,517200,{"date":1162,"open":1110,"high":1110,"low":1064,"close":1074,"change":406,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1074},"2025-12-26",-2.3,274700,{"date":1166,"open":1098,"high":926,"low":484,"close":1139,"change":187,"percent_change":231,"volume":1167,"transactions":9,"vwap":1139},"2025-12-24",161300,{"date":1169,"open":1110,"high":927,"low":636,"close":1098,"change":274,"percent_change":1115,"volume":1170,"transactions":9,"vwap":1098},"2025-12-23",242300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":926,"change":21,"percent_change":1176,"volume":1177,"transactions":9,"vwap":926},"2025-12-22",1.83,1.87,1.745,-0.57,417500,{"date":1179,"open":1139,"high":1079,"low":1074,"close":927,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":927},"2025-12-19",0.1,6.02,559200,{"date":1184,"open":1069,"high":1098,"low":1185,"close":1069,"change":187,"percent_change":311,"volume":1186,"transactions":9,"vwap":1069},"2025-12-18",1.655,317400,{"date":1188,"open":1098,"high":1110,"low":1189,"close":533,"change":216,"percent_change":1190,"volume":1191,"transactions":9,"vwap":533},"2025-12-17",1.635,-4.09,421000,{"date":1193,"open":657,"high":1110,"low":657,"close":1108,"change":1180,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1108},"2025-12-16",6.21,233800,{"date":1197,"open":1064,"high":1064,"low":953,"close":953,"change":406,"percent_change":1198,"volume":1199,"transactions":9,"vwap":953},"2025-12-15",-2.42,335900,{"date":1201,"open":1139,"high":248,"low":533,"close":1084,"change":787,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1084},"2025-12-12",-5.17,426700,{"date":1205,"open":1114,"high":267,"low":1110,"close":1139,"change":974,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1139},"2025-12-11",-4.4,346600,{"date":1209,"open":260,"high":1210,"low":926,"close":267,"change":304,"percent_change":484,"volume":1211,"transactions":9,"vwap":267},"2025-12-10",1.85,309400,{"date":1213,"open":1214,"high":1215,"low":927,"close":260,"change":281,"percent_change":1216,"volume":1217,"transactions":9,"vwap":260},"2025-12-09",1.81,1.829,-1.1,222000,{"date":1219,"open":248,"high":1173,"low":1108,"close":1214,"change":304,"percent_change":636,"volume":1220,"transactions":9,"vwap":1214},"2025-12-08",270400,{"date":1222,"open":1114,"high":267,"low":1110,"close":1114,"change":21,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1114},"2025-12-05",-0.56,406600,{"date":1226,"open":248,"high":1173,"low":1227,"close":260,"change":187,"percent_change":214,"volume":1228,"transactions":9,"vwap":260},"2025-12-04",1.715,333200,{"date":1230,"open":921,"high":1231,"low":921,"close":248,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":248},"2025-12-03",1.785,0.215,13.83,584700,{"date":1236,"open":533,"high":533,"low":816,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-12-02",1.555,-0.045,-2.81,460800,{"date":1242,"open":1108,"high":1231,"low":920,"close":920,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":920},"2025-12-01",-0.15,-8.57,625300,{"date":1247,"open":1074,"high":1114,"low":636,"close":926,"change":618,"percent_change":1248,"volume":1249,"transactions":9,"vwap":926},"2025-11-28",3.55,231300,{"date":1251,"open":1064,"high":927,"low":1069,"close":636,"change":187,"percent_change":118,"volume":1252,"transactions":9,"vwap":636},"2025-11-26",225300,{"date":1254,"open":914,"high":1255,"low":920,"close":1064,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1064},"2025-11-25",1.686,0.08,5.03,280400,{"date":1260,"open":816,"high":657,"low":816,"close":933,"change":1256,"percent_change":1261,"volume":1066,"transactions":9,"vwap":933},"2025-11-24",5.3,{"date":1263,"open":812,"high":1264,"low":802,"close":812,"change":241,"percent_change":241,"volume":1265,"transactions":9,"vwap":812},"2025-11-21",1.649,510400,{"date":1267,"open":1084,"high":1268,"low":803,"close":812,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":812},"2025-11-20",1.689,-0.1,-6.21,470900,{"date":1273,"open":636,"high":926,"low":920,"close":953,"change":787,"percent_change":1274,"volume":1275,"transactions":9,"vwap":953},"2025-11-19",-5.29,298700,{"date":1277,"open":1064,"high":1278,"low":1084,"close":1074,"change":241,"percent_change":241,"volume":1279,"transactions":9,"vwap":1074},"2025-11-18",1.775,432200,{"date":1281,"open":1098,"high":1114,"low":636,"close":1074,"change":406,"percent_change":1163,"volume":1282,"transactions":9,"vwap":1074},"2025-11-17",604900,{"date":1284,"open":1084,"high":1285,"low":1084,"close":1139,"change":153,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1139},"2025-11-14",1.799,2.35,371100,{"date":1289,"open":1210,"high":1128,"low":1074,"close":1074,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1074},"2025-11-13",-0.16,-8.6,793200,{"date":1294,"open":1295,"high":1296,"low":1079,"close":1128,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1128},"2025-11-12",2,2.01,-0.34,-15.45,1327800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":569,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-11-11",2.15,2.23,2.05,2.2,2.33,298000,{"date":1309,"open":1310,"high":1311,"low":1302,"close":1302,"change":21,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1302},"2025-11-10",2.19,2.275,-0.46,242800,{"date":1315,"open":1305,"high":1305,"low":1316,"close":1317,"change":664,"percent_change":792,"volume":1318,"transactions":9,"vwap":1317},"2025-11-07",2.03,2.16,541800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":747,"change":406,"percent_change":1324,"volume":1325,"transactions":9,"vwap":747},"2025-11-06",2.26,2.28,2.17,-1.77,189800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1321,"change":274,"percent_change":964,"volume":1331,"transactions":9,"vwap":1321},"2025-11-05",2.335,2.34,2.224,343200,{"date":1333,"open":1334,"high":1335,"low":1321,"close":1336,"change":946,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-11-04",2.39,2.42,2.29,-5.37,353700,{"date":1340,"open":1341,"high":1342,"low":1329,"close":1335,"change":928,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1335},"2025-11-03",2.51,2.55,-4.72,509200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1180,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-10-31",2.44,2.623,2.41,2.54,4.1,259000,{"date":1354,"open":1286,"high":413,"low":1355,"close":1347,"change":958,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1347},"2025-10-30",2.322,3.83,326500,{"date":1359,"open":1360,"high":1360,"low":1329,"close":1286,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1286},"2025-10-29",2.63,-0.28,-10.65,877300,{"date":1365,"open":1366,"high":826,"low":1367,"close":1360,"change":915,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2025-10-28",2.71,2.62,-4.01,643400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1243,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-27",2.89,2.94,2.67,2.74,-5.19,571600,{"date":1379,"open":1380,"high":1373,"low":1381,"close":1372,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1372},"2025-10-24",2.9,2.8,0.11,3.96,273000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":826,"change":1269,"percent_change":1390,"volume":1391,"transactions":9,"vwap":826},"2025-10-23",2.88,3,2.76,-3.47,413600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1387,"change":1397,"percent_change":1244,"volume":1398,"transactions":9,"vwap":1387},"2025-10-22",3.1,3.21,2.84,-0.27,671700,{"date":1400,"open":1401,"high":822,"low":1394,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-10-21",3.325,3.15,-0.2,-5.97,495900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-10-20",3.11,3.395,3.081,3.35,0.3,9.84,734000,{"date":1416,"open":984,"high":1417,"low":1418,"close":716,"change":1361,"percent_change":1419,"volume":1420,"transactions":9,"vwap":716},"2025-10-17",3.359,2.97,-8.41,881700,{"date":1422,"open":1402,"high":26,"low":1423,"close":984,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":984},"2025-10-16",3.01,0.2,6.39,5799000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-10-15",3.08,3.14,2.912,3.13,0.23,7.93,541600,{"date":1437,"open":1381,"high":1438,"low":1366,"close":1380,"change":569,"percent_change":926,"volume":1439,"transactions":9,"vwap":1380},"2025-10-14",2.95,461100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":21,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-10-13",2.96,3.02,2.73,2.85,-0.35,577100,{"date":1449,"open":1408,"high":1408,"low":826,"close":1450,"change":1397,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-10-10",2.86,-8.63,861800,{"date":1454,"open":980,"high":980,"low":1418,"close":1432,"change":664,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1432},"2025-10-09",-1.88,818800,{"date":1458,"open":716,"high":1459,"low":1450,"close":1460,"change":108,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-10-08",3.28,3.19,8.14,1827800,{"date":1464,"open":1366,"high":1465,"low":1366,"close":1438,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1438},"2025-10-07",3.03,0.26,9.67,1686900,{"date":1470,"open":1389,"high":1471,"low":1472,"close":1473,"change":153,"percent_change":812,"volume":1474,"transactions":9,"vwap":1473},"2025-10-06",2.77,2.6,2.69,602500,{"date":1476,"open":1477,"high":1366,"low":1477,"close":1478,"change":935,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-10-03",2.49,2.65,6.43,835200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1477,"change":1180,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1477},"2025-10-02",2.45,2.56,2.37,4.18,685400,{"date":1489,"open":1329,"high":1490,"low":1491,"close":1334,"change":187,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1334},"2025-10-01",2.47,2.305,0.84,940500,{"date":1495,"open":1322,"high":1334,"low":1305,"close":1485,"change":591,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1485},"2025-09-30",3.04,279500,{"date":1499,"open":1500,"high":1501,"low":1303,"close":1502,"change":318,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-09-29",2.31,2.32,2.3,0.44,402700,{"date":1506,"open":1306,"high":1507,"low":1317,"close":1336,"change":21,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1336},"2025-09-26",2.38,-0.43,859500,{"date":1511,"open":899,"high":1143,"low":1512,"close":1502,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1502},"2025-09-25",2.04,0.21,10.05,4719400,{"date":1517,"open":1303,"high":1502,"low":899,"close":1518,"change":787,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-09-24",2.09,-4.13,341400,{"date":1522,"open":1329,"high":1329,"low":1523,"close":1524,"change":1290,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-09-23",2.175,2.18,-6.84,348100,{"date":1528,"open":1316,"high":1485,"low":1529,"close":1329,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1329},"2025-09-22",2.02,0.29,14.15,660800,{"date":1534,"open":1323,"high":1310,"low":1304,"close":1304,"change":787,"percent_change":1535,"volume":1140,"transactions":9,"vwap":1304},"2025-09-19",-4.21,{"date":1537,"open":1538,"high":1302,"low":1539,"close":836,"change":1466,"percent_change":1233,"volume":1540,"transactions":9,"vwap":836},"2025-09-18",1.93,1.91,551800,{"date":1542,"open":1214,"high":1543,"low":1214,"close":1544,"change":569,"percent_change":1444,"volume":1545,"transactions":9,"vwap":1544},"2025-09-17",1.99,1.88,550000,{"date":1547,"open":267,"high":1544,"low":1079,"close":1173,"change":318,"percent_change":160,"volume":981,"transactions":9,"vwap":1173},"2025-09-16",{"date":1549,"open":1210,"high":1550,"low":260,"close":267,"change":406,"percent_change":1551,"volume":1552,"transactions":9,"vwap":267},"2025-09-15",1.89,-2.15,192300,{"date":1554,"open":1128,"high":1555,"low":1210,"close":1128,"change":274,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1128},"2025-09-12",1.9,-1.59,129200,{"date":1559,"open":1560,"high":1538,"low":1560,"close":1550,"change":569,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1550},"2025-09-11",1.84,2.72,128100,{"date":1564,"open":1128,"high":96,"low":1565,"close":1560,"change":281,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1560},"2025-09-10",1.835,-1.08,101700,{"date":1569,"open":1128,"high":1539,"low":1133,"close":1128,"change":241,"percent_change":241,"volume":1570,"transactions":9,"vwap":1128},"2025-09-09",141000,{"date":1572,"open":1573,"high":96,"low":1128,"close":1128,"change":553,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1128},"2025-09-08",1.92,-2.62,225400,{"date":1577,"open":248,"high":1578,"low":926,"close":1539,"change":1035,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1539},"2025-09-05",1.945,7.3,221100,{"date":1582,"open":248,"high":1173,"low":1110,"close":1114,"change":21,"percent_change":1223,"volume":1583,"transactions":9,"vwap":1114},"2025-09-04",142400,{"date":1585,"open":267,"high":1550,"low":1278,"close":260,"change":274,"percent_change":367,"volume":1586,"transactions":9,"vwap":260},"2025-09-03",105000,{"date":1588,"open":926,"high":1560,"low":1139,"close":267,"change":1256,"percent_change":1589,"volume":1590,"transactions":9,"vwap":267},"2025-09-02",4.6,192200,{"date":1592,"open":1128,"high":1544,"low":1110,"close":1139,"change":946,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1139},"2025-08-29",-6.95,281100,{"date":1596,"open":1544,"high":1573,"low":1597,"close":1174,"change":318,"percent_change":1598,"volume":1557,"transactions":9,"vwap":1174},"2025-08-28",1.864,0.54,{"date":1600,"open":1128,"high":1538,"low":1210,"close":1128,"change":21,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1128},"2025-08-27",-0.53,127800,{"date":1604,"open":1128,"high":1539,"low":1128,"close":1174,"change":21,"percent_change":1601,"volume":1605,"transactions":9,"vwap":1174},"2025-08-26",131300,{"date":1607,"open":1573,"high":1608,"low":1544,"close":1544,"change":553,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1544},"2025-08-25",1.98,-2.59,218900,{"date":1612,"open":1128,"high":1295,"low":1128,"close":1538,"change":1256,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1538},"2025-08-22",4.32,236600,{"date":1616,"open":267,"high":1617,"low":1618,"close":1210,"change":241,"percent_change":241,"volume":1619,"transactions":9,"vwap":1210},"2025-08-21",1.915,1.813,132700,{"date":1621,"open":1173,"high":1128,"low":248,"close":1210,"change":187,"percent_change":194,"volume":1622,"transactions":9,"vwap":1210},"2025-08-20",144000,{"date":1624,"open":1625,"high":1625,"low":1079,"close":1173,"change":787,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1173},"2025-08-19",1.94,-4.69,338400,{"date":1629,"open":1538,"high":188,"low":1630,"close":1573,"change":618,"percent_change":980,"volume":813,"transactions":9,"vwap":1573},"2025-08-18",1.884,{"date":1632,"open":1560,"high":1633,"low":1560,"close":1128,"change":406,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1128},"2025-08-15",1.97,-2.11,227600,{"date":1637,"open":96,"high":1529,"low":1560,"close":1555,"change":406,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1555},"2025-08-14",-2.06,224800,{"date":1641,"open":1573,"high":1304,"low":926,"close":1625,"change":618,"percent_change":1460,"volume":1642,"transactions":9,"vwap":1625},"2025-08-13",731300,{"date":1644,"open":1173,"high":1555,"low":1079,"close":1544,"change":569,"percent_change":1444,"volume":1645,"transactions":9,"vwap":1544},"2025-08-12",420100,{"date":1647,"open":96,"high":1648,"low":1079,"close":1173,"change":787,"percent_change":1626,"volume":1649,"transactions":9,"vwap":1173},"2025-08-11",1.969,414400,{"date":1651,"open":188,"high":1652,"low":267,"close":1573,"change":241,"percent_change":241,"volume":1653,"transactions":9,"vwap":1573},"2025-08-08",1.965,362700,{"date":1655,"open":1656,"high":1302,"low":1573,"close":1573,"change":1657,"percent_change":1244,"volume":1658,"transactions":9,"vwap":1573},"2025-08-07",2.1,-0.18,644800,{"date":1660,"open":1305,"high":1661,"low":1316,"close":1656,"change":946,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1656},"2025-08-06",2.235,-5.83,493600,{"date":1665,"open":1502,"high":1666,"low":850,"close":1303,"change":216,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1303},"2025-08-05",2.319,-3.04,299900,{"date":1670,"open":1671,"high":1501,"low":1672,"close":1502,"change":569,"percent_change":747,"volume":1673,"transactions":9,"vwap":1502},"2025-08-04",2.25,2.161,325300,{"date":1675,"open":1661,"high":1336,"low":1317,"close":1671,"change":553,"percent_change":742,"volume":1676,"transactions":9,"vwap":1671},"2025-08-01",319100,{"date":1678,"open":1501,"high":1490,"low":1336,"close":1502,"change":304,"percent_change":558,"volume":1679,"transactions":9,"vwap":1502},"2025-07-31",384700,{"date":1681,"open":1507,"high":1682,"low":1683,"close":1684,"change":974,"percent_change":895,"volume":1685,"transactions":9,"vwap":1684},"2025-07-30",2.449,2.265,2.27,412700,{"date":1687,"open":1342,"high":1688,"low":1322,"close":1286,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1286},"2025-07-29",2.598,-0.165,-6.56,863600,{"date":1693,"open":1694,"high":1445,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-07-28",2.46,2.43,2.515,0.085,3.5,1621200,{"date":1701,"open":1342,"high":1472,"low":1306,"close":1695,"change":974,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-07-25",-3.19,511300,{"date":1705,"open":1706,"high":1707,"low":1500,"close":1341,"change":1035,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1341},"2025-07-24",2.36,2.64,5.46,1467400,{"date":1711,"open":1334,"high":1334,"low":850,"close":1507,"change":569,"percent_change":1302,"volume":1712,"transactions":9,"vwap":1507},"2025-07-23",1130300,{"date":1714,"open":1305,"high":1334,"low":836,"close":1306,"change":935,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1306},"2025-07-22",7.37,792000,{"date":1718,"open":899,"high":1719,"low":1720,"close":1323,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1323},"2025-07-21",2.325,2.051,0.18,9.05,770300,{"date":1725,"open":836,"high":1302,"low":1608,"close":1543,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1543},"2025-07-18",-0.14,-6.57,431300,{"date":1730,"open":1323,"high":1305,"low":1518,"close":1731,"change":304,"percent_change":758,"volume":1732,"transactions":9,"vwap":1731},"2025-07-17",2.13,523400,{"date":1734,"open":1735,"high":1671,"low":1736,"close":1656,"change":187,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1656},"2025-07-16",2.11,2.07,0.96,707600,{"date":1740,"open":1322,"high":1328,"low":465,"close":899,"change":113,"percent_change":1741,"volume":1742,"transactions":9,"vwap":899},"2025-07-15",-7.56,714300,{"date":1744,"open":1524,"high":1328,"low":1735,"close":1671,"change":591,"percent_change":1395,"volume":1745,"transactions":9,"vwap":1671},"2025-07-14",875100,{"date":1747,"open":850,"high":747,"low":1512,"close":1524,"change":274,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1524},"2025-07-11",-1.36,729900,{"date":1751,"open":1334,"high":1143,"low":1310,"close":850,"change":928,"percent_change":1752,"volume":1753,"transactions":9,"vwap":850},"2025-07-10",-5.15,1108100,{"date":1755,"open":1656,"high":1490,"low":899,"close":1306,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1306},"2025-07-09",0.42,21.99,3908600,{"date":1760,"open":636,"high":1538,"low":636,"close":1539,"change":90,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1539},"2025-07-08",13.02,876300,{"date":1764,"open":1069,"high":1765,"low":1084,"close":636,"change":187,"percent_change":118,"volume":1766,"transactions":9,"vwap":636},"2025-07-07",1.789,671800,{"date":1768,"open":533,"high":636,"low":914,"close":1064,"change":618,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1064},"2025-07-03",3.73,262700,{"date":1772,"open":812,"high":1074,"low":812,"close":953,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":953},"2025-07-02",0.095,6.27,657900,{"date":1777,"open":791,"high":913,"low":768,"close":988,"change":1778,"percent_change":1706,"volume":1779,"transactions":9,"vwap":988},"2025-07-01",0.035,453900,{"date":1781,"open":687,"high":1782,"low":802,"close":791,"change":187,"percent_change":678,"volume":1783,"transactions":9,"vwap":791},"2025-06-30",1.535,250100,{"date":1785,"open":933,"high":1084,"low":821,"close":821,"change":946,"percent_change":1786,"volume":1787,"transactions":9,"vwap":821},"2025-06-27",-8.18,3616300,{"date":1789,"open":921,"high":1069,"low":797,"close":933,"change":304,"percent_change":1573,"volume":1790,"transactions":9,"vwap":933},"2025-06-26",640900,{"date":1792,"open":797,"high":914,"low":791,"close":921,"change":187,"percent_change":532,"volume":1793,"transactions":9,"vwap":921},"2025-06-25",1000400,{"date":1795,"open":707,"high":921,"low":759,"close":816,"change":940,"percent_change":1796,"volume":1797,"transactions":9,"vwap":816},"2025-06-24",8.45,564800,{"date":1799,"open":768,"high":1800,"low":707,"close":707,"change":274,"percent_change":1801,"volume":1802,"transactions":9,"vwap":707},"2025-06-23",1.475,-2.07,273400,{"date":1804,"open":796,"high":797,"low":707,"close":768,"change":274,"percent_change":1805,"volume":1806,"transactions":9,"vwap":768},"2025-06-20",-2.03,496400,{"date":1808,"open":768,"high":816,"low":759,"close":791,"change":187,"percent_change":678,"volume":1809,"transactions":9,"vwap":791},"2025-06-18",329800,{"date":1811,"open":803,"high":933,"low":772,"close":821,"change":187,"percent_change":696,"volume":1812,"transactions":9,"vwap":821},"2025-06-17",693300,{"date":1814,"open":772,"high":1815,"low":696,"close":772,"change":318,"percent_change":29,"volume":1816,"transactions":9,"vwap":772},"2025-06-16",1.483,532400,{"date":1818,"open":707,"high":791,"low":696,"close":758,"change":281,"percent_change":1819,"volume":1820,"transactions":9,"vwap":758},"2025-06-13",-1.38,591200,{"date":1822,"open":803,"high":973,"low":707,"close":768,"change":406,"percent_change":1044,"volume":1823,"transactions":9,"vwap":768},"2025-06-12",586700,{"date":1825,"open":913,"high":1826,"low":821,"close":796,"change":974,"percent_change":1827,"volume":1828,"transactions":9,"vwap":796},"2025-06-11",1.629,-5.1,768900,{"date":1830,"open":1108,"high":1831,"low":913,"close":913,"change":1269,"percent_change":1832,"volume":1833,"transactions":9,"vwap":913},"2025-06-10",1.722,-5.99,695500,{"date":1835,"open":926,"high":927,"low":1064,"close":1064,"change":664,"percent_change":1390,"volume":1836,"transactions":9,"vwap":1064},"2025-06-09",343900,{"date":1838,"open":1108,"high":1214,"low":484,"close":1110,"change":591,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1110},"2025-06-06",4.22,502000,{"date":1842,"open":1139,"high":1139,"low":1185,"close":1069,"change":406,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1069},"2025-06-05",-2.35,286800,{"date":1846,"open":248,"high":1079,"low":484,"close":1074,"change":216,"percent_change":997,"volume":1847,"transactions":9,"vwap":1074},"2025-06-04",357400,{"date":1849,"open":1114,"high":1573,"low":1850,"close":248,"change":318,"percent_change":1851,"volume":1852,"transactions":9,"vwap":248},"2025-06-03",1.711,0.57,469000,{"date":1854,"open":1110,"high":1173,"low":1108,"close":927,"change":618,"percent_change":1855,"volume":1856,"transactions":9,"vwap":927},"2025-06-02",3.53,318300,{"date":1858,"open":1114,"high":1214,"low":1859,"close":1074,"change":974,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1074},"2025-05-30",1.675,-4.49,260700,{"date":1863,"open":1064,"high":1864,"low":1069,"close":1114,"change":1035,"percent_change":1865,"volume":1045,"transactions":9,"vwap":1114},"2025-05-29",1.815,7.88,{"date":1867,"open":1084,"high":1074,"low":1868,"close":1084,"change":21,"percent_change":1070,"volume":1869,"transactions":9,"vwap":1084},"2025-05-28",1.621,215700,{"date":1871,"open":1064,"high":1872,"low":914,"close":1069,"change":153,"percent_change":1490,"volume":1873,"transactions":9,"vwap":1069},"2025-05-27",1.697,226100,{"date":1875,"open":533,"high":1084,"low":933,"close":914,"change":553,"percent_change":1876,"volume":1877,"transactions":9,"vwap":914},"2025-05-23",-2.99,145900,{"date":1879,"open":1084,"high":1074,"low":920,"close":1064,"change":187,"percent_change":343,"volume":1880,"transactions":9,"vwap":1064},"2025-05-22",171100,{"date":1882,"open":1064,"high":636,"low":1883,"close":1084,"change":553,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1084},"2025-05-21",1.595,-2.94,312600,{"date":1887,"open":1139,"high":1139,"low":533,"close":1074,"change":21,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1074},"2025-05-20",-0.58,164400,{"date":1891,"open":914,"high":1098,"low":968,"close":1108,"change":569,"percent_change":1423,"volume":1892,"transactions":9,"vwap":1108},"2025-05-19",214800,{"date":1894,"open":687,"high":1074,"low":797,"close":1069,"change":1180,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1069},"2025-05-16",6.41,497900,{"date":1898,"open":803,"high":973,"low":707,"close":921,"change":618,"percent_change":1899,"volume":1900,"transactions":9,"vwap":921},"2025-05-15",4,387700,{"date":1902,"open":953,"high":953,"low":821,"close":803,"change":1269,"percent_change":788,"volume":1903,"transactions":9,"vwap":803},"2025-05-14",327300,{"date":1905,"open":973,"high":953,"low":1782,"close":920,"change":569,"percent_change":980,"volume":1906,"transactions":9,"vwap":920},"2025-05-13",463200,{"date":1908,"open":657,"high":1264,"low":812,"close":720,"change":153,"percent_change":1478,"volume":1909,"transactions":9,"vwap":720},"2025-05-12",284800,{"date":1911,"open":933,"high":533,"low":803,"close":812,"change":974,"percent_change":1912,"volume":1913,"transactions":9,"vwap":812},"2025-05-09",-5.03,198200,{"date":1915,"open":802,"high":968,"low":697,"close":933,"change":83,"percent_change":1916,"volume":1917,"transactions":9,"vwap":933},"2025-05-08",9.66,399500,{"date":1919,"open":768,"high":988,"low":758,"close":768,"change":472,"percent_change":1920,"volume":1921,"transactions":9,"vwap":768},"2025-05-07",0.35,332600,{"date":1923,"open":720,"high":1924,"low":759,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-05-06",1.563,1.445,-0.125,-7.96,313200,{"date":1930,"open":914,"high":533,"low":1782,"close":913,"change":406,"percent_change":1931,"volume":1932,"transactions":9,"vwap":913},"2025-05-05",-2.48,306000,{"date":1934,"open":796,"high":953,"low":791,"close":953,"change":940,"percent_change":1935,"volume":1936,"transactions":9,"vwap":953},"2025-05-02",8.05,369800,{"date":1938,"open":1098,"high":926,"low":821,"close":796,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":796},"2025-05-01",-0.24,-13.87,1203600,{"date":1943,"open":920,"high":1110,"low":1883,"close":1110,"change":1256,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1110},"2025-04-30",4.85,299700,{"date":1947,"open":636,"high":1948,"low":914,"close":1084,"change":406,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1084},"2025-04-29",1.725,-2.37,155300,{"date":1952,"open":1139,"high":1114,"low":953,"close":636,"change":553,"percent_change":1953,"volume":1954,"transactions":9,"vwap":636},"2025-04-28",-2.87,252600,{"date":1956,"open":927,"high":248,"low":484,"close":1139,"change":21,"percent_change":1176,"volume":1583,"transactions":9,"vwap":1139},"2025-04-25",{"date":182,"open":248,"high":267,"low":636,"close":926,"change":281,"percent_change":1958,"volume":1959,"transactions":9,"vwap":926},-1.13,207100]