[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRKR":3,"homepage-market-summary":30,"stock-historical-MRKR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRKR","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},"Marker Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Marker Therapeutics Inc is a clinical-stage immuno-oncology company specializing in the development and commercialization of novel T cell-based immunotherapies and peptide-based vaccines for the treatment of hematological malignancies and solid tumor indications. The company develops product candidates from MAR-T cell technology, which is based on the selective expansion of non-engineered, tumor-specific T cells that recognize tumor-associated antigens, or TAAs, which are tumor targets, and then kill tumor cells. These T cells are designed to recognize multiple tumor targets to produce broad spectrum anti-tumor activity. Its pipeline products include: Autologous MAR-T cell product for the treatment of lymphoma and pancreatic cancer (MT-601), and Off-the-Shelf (OTS) products (MT-401-OTS).","5","Houston, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.01,1.07,1.0041,1.06,-0.05,-4.72,77131.271661,634,1.0235,2.46,0.83999997,174636.47385285658,10.5,6095,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":19,"price":142,"is_up":39},"Real Estate","XLRE",41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.07,0.81,491557,179418254.937067,-20.47,"2025-04-24",[184,185,195,203,212,221,231,239,247,256,266,274,280,286,294,300,305,312,319,326,334,343,351,359,366,375,384,393,402,410,417,427,435,442,449,455,461,470,477,483,489,494,499,505,512,519,525,531,536,543,549,554,561,569,577,583,589,594,601,605,610,615,620,627,631,638,643,646,650,654,658,662,665,669,672,676,680,683,686,689,693,698,701,705,709,713,716,720,725,730,734,738,741,745,749,752,755,758,762,766,770,773,776,780,783,786,790,794,798,801,804,807,811,814,818,822,826,833,838,844,848,852,857,862,866,871,876,880,884,887,891,895,899,903,907,912,916,919,922,926,930,934,938,941,945,949,953,957,960,964,968,972,977,981,986,990,995,998,1002,1005,1008,1011,1014,1017,1021,1025,1029,1033,1040,1047,1052,1057,1061,1065,1069,1073,1081,1088,1096,1103,1110,1114,1119,1123,1128,1133,1138,1142,1149,1155,1160,1164,1167,1170,1174,1178,1181,1185,1189,1192,1196,1200,1204,1208,1212,1215,1219,1223,1227,1231,1236,1240,1244,1247,1250,1255,1259,1263,1267,1272,1277,1283,1289,1294,1301,1304,1309,1313,1317,1322,1325,1329,1333,1336,1341,1345,1349,1352,1356,1359,1363,1367,1371,1375,1379,1383,1387,1391,1395,1399,1402,1406,1411,1415,1418,1422,1427,1430,1434,1437,1441,1445,1449,1453,1456,1460,1464,1467,1471,1475,1480,1484,1487,1491,1495,1499,1502,1506,1510,1514,1519,1523,1527,1531,1535,1539,1543,1547,1551,1555,1559,1562,1566,1569,1573,1576,1580,1584,1587,1591,1596,1600,1604,1607,1610,1614,1618,1623,1629,1633,1636,1641,1645,1649,1654,1656,1660,1663,1666,1670,1674,1677,1681,1685,1688,1691,1693,1697,1701,1704,1708,1713,1718,1722,1726,1730,1734,1738,1742,1746,1751,1755,1758,1761,1764,1768,1772,1775,1778,1782,1785,1788,1791,1795,1799,1803,1806,1809,1813,1816,1819,1822,1826,1829,1833],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",1.08,1.085,1.045,0.01,0.95,73489.552723,292,1.0619,{"date":196,"open":19,"high":187,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",1.02,1.05,0,100291.063461,391,1.0563,{"date":204,"open":187,"high":205,"low":206,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",1.09,0.981,-0.02,-1.87,127494.056319,498,1.0522,{"date":213,"open":214,"high":215,"low":17,"close":17,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.12,1.14,-0.03,-2.73,38388.679365,244,1.0904,{"date":222,"open":215,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",1.16,1.075,1.1,-0.025,-2.22,90886.612694,617,1.1035,{"date":232,"open":214,"high":233,"low":17,"close":234,"change":226,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",1.15,1.125,-2.17,164335.243357,744,1.1033,{"date":240,"open":241,"high":241,"low":233,"close":233,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",1.22,-0.04,-3.36,30659.672756,403,1.1619,{"date":248,"open":249,"high":250,"low":233,"close":251,"change":20,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",1.2599,1.31,1.19,-4.03,141640.70481,908,1.2277,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",1.24,1.27,1.23,0.02,1.64,64906.941489,606,1.2479,{"date":267,"open":268,"high":269,"low":268,"close":241,"change":261,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",1.18,1.235,1.67,38955.30934,219,1.2105,{"date":275,"open":268,"high":241,"low":268,"close":117,"change":261,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",1.69,24233.407547,372,1.1972,{"date":281,"open":251,"high":260,"low":282,"close":268,"change":199,"percent_change":199,"volume":283,"transactions":284,"vwap":285},"2026-09-18",1.17,47274.2655,437,1.2012,{"date":287,"open":288,"high":289,"low":288,"close":268,"change":151,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",1.13,1.225,3.51,60596.863956,371,1.1881,{"date":295,"open":282,"high":268,"low":288,"close":215,"change":216,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",-2.56,35868.295602,275,1.149,{"date":301,"open":282,"high":260,"low":233,"close":282,"change":199,"percent_change":199,"volume":302,"transactions":303,"vwap":304},"2026-09-15",11899.301211,222,1.1835,{"date":306,"open":223,"high":307,"low":223,"close":282,"change":261,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",1.2302,1.74,17380.582415,344,1.196,{"date":313,"open":117,"high":314,"low":225,"close":233,"change":20,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.245,-4.17,59368.467094,471,1.1696,{"date":320,"open":321,"high":260,"low":268,"close":117,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":117},"2026-09-10",1.21,-0.01,-0.83,55516.56269,411,{"date":327,"open":328,"high":328,"low":321,"close":321,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",1.29,-0.07,-5.47,71159.747092,351,1.2312,{"date":335,"open":251,"high":336,"low":251,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",1.39,1.28,0.1,8.47,200350.165798,1052,1.2613,{"date":344,"open":345,"high":346,"low":268,"close":268,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":258},"2026-09-04",1.25,1.3099,-0.06,-4.84,35609.728752,225,{"date":352,"open":258,"high":353,"low":354,"close":258,"change":322,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",1.3148,1.2235,-0.8,43434.628413,423,1.2568,{"date":360,"open":345,"high":361,"low":258,"close":345,"change":20,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",1.3303,-3.85,167576.086144,932,1.2796,{"date":367,"open":250,"high":368,"low":369,"close":370,"change":216,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",1.3362,1.255,1.3,-2.26,21028.066732,569,1.3071,{"date":376,"open":377,"high":378,"low":250,"close":379,"change":242,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",1.37,1.405,1.33,-2.92,59539.907227,428,1.3705,{"date":385,"open":386,"high":386,"low":387,"close":377,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",1.5,1.35,-0.09,-6.16,84785.785534,249,1.4175,{"date":394,"open":395,"high":386,"low":396,"close":397,"change":190,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",1.45,1.4001,1.46,0.69,24507.666303,224,1.4623,{"date":403,"open":404,"high":405,"low":395,"close":395,"change":329,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",1.52,1.5905,-4.61,33837.542029,267,1.5153,{"date":411,"open":386,"high":412,"low":413,"close":404,"change":261,"percent_change":379,"volume":414,"transactions":415,"vwap":416},"2026-08-25",1.6,1.475,146739.363346,756,1.5554,{"date":418,"open":419,"high":420,"low":421,"close":386,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",1.44,1.53,1.41,0.11,7.91,238044.355776,1006,1.483,{"date":428,"open":345,"high":429,"low":345,"close":336,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",1.4399,0.17,13.93,99375.233339,529,1.374,{"date":436,"open":337,"high":437,"low":251,"close":241,"change":329,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",1.3227,-5.43,79707.71738,482,1.2393,{"date":443,"open":251,"high":444,"low":223,"close":328,"change":82,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",1.36,12.17,230073.254602,654,1.2967,{"date":450,"open":223,"high":268,"low":233,"close":233,"change":322,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",-0.86,46136.791553,318,1.1641,{"date":456,"open":268,"high":117,"low":215,"close":223,"change":261,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",1.75,41850.449666,732,1.1678,{"date":462,"open":215,"high":463,"low":464,"close":215,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",1.1595,1.1238,0.03,2.7,45558.976604,624,1.1446,{"date":471,"open":233,"high":223,"low":472,"close":472,"change":20,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",1.11,-4.31,29900.530833,184,1.1352,{"date":478,"open":225,"high":117,"low":205,"close":223,"change":151,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",3.57,73067.034316,417,1.1365,{"date":484,"open":288,"high":233,"low":188,"close":214,"change":216,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",-2.61,55606.821466,296,1.1077,{"date":490,"open":225,"high":233,"low":225,"close":233,"change":465,"percent_change":491,"volume":492,"transactions":350,"vwap":493},"2026-08-10",2.68,48621.574195,1.1278,{"date":495,"open":215,"high":215,"low":472,"close":214,"change":199,"percent_change":199,"volume":496,"transactions":497,"vwap":498},"2026-08-07",40088.059421,186,1.1229,{"date":500,"open":233,"high":345,"low":214,"close":214,"change":207,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",-1.75,29320.253853,266,1.1481,{"date":506,"open":260,"high":507,"low":225,"close":215,"change":388,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",1.265,-7.32,102992.110753,680,1.157,{"date":513,"open":258,"high":514,"low":260,"close":260,"change":190,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",1.2899,0.82,30849.939546,265,1.2508,{"date":520,"open":223,"high":250,"low":223,"close":241,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":265},"2026-08-03",0.09,7.96,61926.616464,755,{"date":526,"open":233,"high":117,"low":472,"close":288,"change":190,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",0.89,37439.617173,240,1.1631,{"date":532,"open":472,"high":215,"low":198,"close":214,"change":190,"percent_change":122,"volume":533,"transactions":534,"vwap":535},"2026-07-30",72943.739578,220,1.0933,{"date":537,"open":538,"high":321,"low":472,"close":472,"change":329,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",1.1883,-5.93,39202.799831,179,1.1709,{"date":544,"open":241,"high":241,"low":268,"close":268,"change":242,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",-3.28,20189.589115,131,1.194,{"date":550,"open":321,"high":345,"low":117,"close":241,"change":199,"percent_change":199,"volume":551,"transactions":552,"vwap":553},"2026-07-27",42255.090883,199,1.2193,{"date":555,"open":259,"high":556,"low":321,"close":241,"change":20,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",1.32,-3.94,57908.835153,305,1.2712,{"date":562,"open":260,"high":563,"low":564,"close":259,"change":465,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",1.3082,1.2216,2.42,14250.943785,206,1.2733,{"date":570,"open":571,"high":572,"low":258,"close":258,"change":216,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",1.26,1.285,-2.36,42583.079498,293,1.2607,{"date":578,"open":337,"high":556,"low":259,"close":259,"change":322,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",-0.78,26191.638355,285,1.3037,{"date":584,"open":250,"high":556,"low":337,"close":337,"change":216,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-20",-2.29,58384.342569,221,1.3068,{"date":590,"open":250,"high":591,"low":370,"close":250,"change":216,"percent_change":592,"volume":593,"transactions":9,"vwap":250},"2026-07-17",1.38,-2.24,30900,{"date":595,"open":596,"high":597,"low":250,"close":598,"change":329,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-07-16",1.4,1.42,1.34,-4.96,69100,{"date":602,"open":419,"high":419,"low":596,"close":421,"change":216,"percent_change":603,"volume":604,"transactions":9,"vwap":421},"2026-07-15",-2.08,19700,{"date":606,"open":607,"high":607,"low":419,"close":419,"change":207,"percent_change":608,"volume":609,"transactions":9,"vwap":419},"2026-07-14",1.48,-1.37,21500,{"date":611,"open":612,"high":420,"low":395,"close":397,"change":20,"percent_change":613,"volume":614,"transactions":9,"vwap":397},"2026-07-13",1.51,-3.31,34600,{"date":616,"open":617,"high":617,"low":612,"close":612,"change":329,"percent_change":618,"volume":619,"transactions":9,"vwap":612},"2026-07-10",1.59,-4.43,70900,{"date":621,"open":617,"high":622,"low":623,"close":624,"change":216,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-09",1.61,1.56,1.58,-1.86,39000,{"date":628,"open":270,"high":629,"low":617,"close":622,"change":329,"percent_change":315,"volume":630,"transactions":9,"vwap":622},"2026-07-08",1.7,132000,{"date":632,"open":607,"high":633,"low":607,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-07",1.72,1.68,0.2,13.51,228700,{"date":639,"open":640,"high":412,"low":397,"close":607,"change":190,"percent_change":641,"volume":642,"transactions":9,"vwap":607},"2026-07-06",1.47,0.68,148200,{"date":644,"open":397,"high":404,"low":397,"close":640,"change":261,"percent_change":591,"volume":645,"transactions":9,"vwap":640},"2026-07-02",53900,{"date":647,"open":395,"high":386,"low":419,"close":395,"change":207,"percent_change":648,"volume":649,"transactions":9,"vwap":395},"2026-07-01",-1.36,46700,{"date":651,"open":607,"high":652,"low":421,"close":640,"change":190,"percent_change":641,"volume":653,"transactions":9,"vwap":640},"2026-06-30",1.49,51700,{"date":655,"open":379,"high":397,"low":379,"close":397,"change":82,"percent_change":656,"volume":657,"transactions":9,"vwap":397},"2026-06-29",10.61,98300,{"date":659,"open":250,"high":444,"low":250,"close":556,"change":190,"percent_change":660,"volume":661,"transactions":9,"vwap":556},"2026-06-26",0.76,67000,{"date":663,"open":250,"high":444,"low":250,"close":250,"change":199,"percent_change":199,"volume":664,"transactions":9,"vwap":250},"2026-06-25",65600,{"date":666,"open":377,"high":336,"low":250,"close":250,"change":347,"percent_change":667,"volume":668,"transactions":9,"vwap":250},"2026-06-24",-4.38,33800,{"date":670,"open":444,"high":596,"low":444,"close":377,"change":199,"percent_change":199,"volume":671,"transactions":9,"vwap":377},"2026-06-23",19500,{"date":673,"open":591,"high":336,"low":387,"close":377,"change":151,"percent_change":674,"volume":675,"transactions":9,"vwap":377},"2026-06-22",3.01,43200,{"date":677,"open":387,"high":596,"low":379,"close":379,"change":207,"percent_change":678,"volume":679,"transactions":9,"vwap":379},"2026-06-18",-1.48,46600,{"date":681,"open":387,"high":377,"low":387,"close":387,"change":199,"percent_change":199,"volume":682,"transactions":9,"vwap":387},"2026-06-17",33500,{"date":684,"open":387,"high":387,"low":379,"close":387,"change":199,"percent_change":199,"volume":685,"transactions":9,"vwap":387},"2026-06-16",72100,{"date":687,"open":591,"high":421,"low":387,"close":387,"change":216,"percent_change":235,"volume":688,"transactions":9,"vwap":387},"2026-06-15",51300,{"date":690,"open":377,"high":597,"low":377,"close":591,"change":190,"percent_change":691,"volume":692,"transactions":9,"vwap":591},"2026-06-12",0.73,28500,{"date":694,"open":597,"high":695,"low":387,"close":377,"change":347,"percent_change":696,"volume":697,"transactions":9,"vwap":377},"2026-06-11",1.43,-4.2,156300,{"date":699,"open":421,"high":395,"low":421,"close":695,"change":261,"percent_change":597,"volume":700,"transactions":9,"vwap":695},"2026-06-10",27500,{"date":702,"open":397,"high":640,"low":596,"close":421,"change":20,"percent_change":703,"volume":704,"transactions":9,"vwap":421},"2026-06-09",-3.42,27300,{"date":706,"open":597,"high":607,"low":421,"close":397,"change":151,"percent_change":707,"volume":708,"transactions":9,"vwap":397},"2026-06-08",2.82,88800,{"date":710,"open":386,"high":386,"low":597,"close":597,"change":20,"percent_change":711,"volume":712,"transactions":9,"vwap":597},"2026-06-05",-3.4,52900,{"date":714,"open":397,"high":386,"low":419,"close":640,"change":261,"percent_change":591,"volume":715,"transactions":9,"vwap":640},"2026-06-04",65800,{"date":717,"open":419,"high":397,"low":695,"close":395,"change":465,"percent_change":718,"volume":719,"transactions":9,"vwap":395},"2026-06-03",2.11,26300,{"date":721,"open":397,"high":386,"low":597,"close":597,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":597},"2026-06-02",-0.1,-6.58,92000,{"date":726,"open":727,"high":727,"low":404,"close":404,"change":20,"percent_change":728,"volume":729,"transactions":9,"vwap":404},"2026-06-01",1.57,-3.18,78700,{"date":731,"open":397,"high":617,"low":397,"close":727,"change":732,"percent_change":733,"volume":724,"transactions":9,"vwap":727},"2026-05-29",0.06,3.97,{"date":735,"open":395,"high":420,"low":395,"close":612,"change":732,"percent_change":736,"volume":737,"transactions":9,"vwap":612},"2026-05-28",4.14,107100,{"date":739,"open":640,"high":640,"low":695,"close":395,"change":199,"percent_change":199,"volume":740,"transactions":9,"vwap":395},"2026-05-27",40200,{"date":742,"open":421,"high":397,"low":421,"close":395,"change":743,"percent_change":479,"volume":744,"transactions":9,"vwap":395},"2026-05-26",0.05,64100,{"date":746,"open":596,"high":640,"low":596,"close":596,"change":216,"percent_change":747,"volume":748,"transactions":9,"vwap":596},"2026-05-22",-2.1,63200,{"date":750,"open":591,"high":419,"low":591,"close":695,"change":261,"percent_change":597,"volume":751,"transactions":9,"vwap":695},"2026-05-21",60600,{"date":753,"open":596,"high":695,"low":336,"close":421,"change":261,"percent_change":419,"volume":754,"transactions":9,"vwap":421},"2026-05-20",83100,{"date":756,"open":596,"high":597,"low":377,"close":336,"change":199,"percent_change":199,"volume":757,"transactions":9,"vwap":336},"2026-05-19",53800,{"date":759,"open":597,"high":419,"low":336,"close":336,"change":216,"percent_change":760,"volume":761,"transactions":9,"vwap":336},"2026-05-18",-2.11,37300,{"date":763,"open":395,"high":395,"low":421,"close":597,"change":242,"percent_change":764,"volume":765,"transactions":9,"vwap":597},"2026-05-15",-2.74,28100,{"date":767,"open":695,"high":607,"low":695,"close":397,"change":465,"percent_change":768,"volume":769,"transactions":9,"vwap":397},"2026-05-14",2.1,51600,{"date":771,"open":419,"high":397,"low":596,"close":695,"change":322,"percent_change":772,"volume":712,"transactions":9,"vwap":695},"2026-05-13",-0.69,{"date":774,"open":395,"high":652,"low":695,"close":419,"change":322,"percent_change":772,"volume":775,"transactions":9,"vwap":419},"2026-05-12",51100,{"date":777,"open":640,"high":386,"low":695,"close":395,"change":322,"percent_change":778,"volume":779,"transactions":9,"vwap":395},"2026-05-11",-0.68,64200,{"date":781,"open":397,"high":652,"low":597,"close":397,"change":261,"percent_change":336,"volume":782,"transactions":9,"vwap":397},"2026-05-08",41800,{"date":784,"open":640,"high":404,"low":421,"close":419,"change":207,"percent_change":608,"volume":785,"transactions":9,"vwap":419},"2026-05-07",60800,{"date":787,"open":404,"high":788,"low":397,"close":397,"change":20,"percent_change":613,"volume":789,"transactions":9,"vwap":397},"2026-05-06",1.54,79400,{"date":791,"open":617,"high":412,"low":395,"close":612,"change":20,"percent_change":792,"volume":793,"transactions":9,"vwap":612},"2026-05-05",-3.21,102600,{"date":795,"open":640,"high":412,"low":397,"close":623,"change":338,"percent_change":796,"volume":797,"transactions":9,"vwap":623},"2026-05-04",6.85,147700,{"date":799,"open":419,"high":640,"low":695,"close":397,"change":199,"percent_change":199,"volume":800,"transactions":9,"vwap":397},"2026-05-01",34500,{"date":802,"open":640,"high":652,"low":597,"close":397,"change":190,"percent_change":398,"volume":803,"transactions":9,"vwap":397},"2026-04-30",37900,{"date":805,"open":596,"high":397,"low":377,"close":395,"change":465,"percent_change":718,"volume":806,"transactions":9,"vwap":395},"2026-04-29",54400,{"date":808,"open":397,"high":652,"low":596,"close":597,"change":216,"percent_change":809,"volume":810,"transactions":9,"vwap":597},"2026-04-28",-2.07,79500,{"date":812,"open":597,"high":386,"low":597,"close":395,"change":743,"percent_change":479,"volume":813,"transactions":9,"vwap":395},"2026-04-27",90800,{"date":815,"open":397,"high":397,"low":444,"close":596,"change":20,"percent_change":816,"volume":817,"transactions":9,"vwap":596},"2026-04-24",-3.45,78000,{"date":819,"open":386,"high":420,"low":419,"close":395,"change":388,"percent_change":820,"volume":821,"transactions":9,"vwap":395},"2026-04-23",-5.84,122200,{"date":823,"open":412,"high":412,"low":420,"close":788,"change":207,"percent_change":824,"volume":825,"transactions":9,"vwap":788},"2026-04-22",-1.28,51000,{"date":827,"open":622,"high":828,"low":829,"close":623,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":623},"2026-04-21",1.65,1.55,-0.11,-6.59,59200,{"date":834,"open":262,"high":634,"low":835,"close":270,"change":190,"percent_change":836,"volume":837,"transactions":9,"vwap":270},"2026-04-20",1.62,0.6,58900,{"date":839,"open":835,"high":840,"low":835,"close":841,"change":743,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-17",1.71,1.66,3.11,178900,{"date":845,"open":412,"high":828,"low":623,"close":622,"change":465,"percent_change":846,"volume":847,"transactions":9,"vwap":622},"2026-04-16",1.9,67500,{"date":849,"open":624,"high":412,"low":404,"close":624,"change":322,"percent_change":850,"volume":851,"transactions":9,"vwap":624},"2026-04-15",-0.63,87200,{"date":853,"open":457,"high":457,"low":404,"close":617,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":617},"2026-04-14",-0.15,-8.62,181600,{"date":858,"open":308,"high":859,"low":276,"close":308,"change":322,"percent_change":860,"volume":861,"transactions":9,"vwap":308},"2026-04-13",1.77,-0.57,50500,{"date":863,"open":633,"high":864,"low":835,"close":457,"change":199,"percent_change":199,"volume":865,"transactions":9,"vwap":457},"2026-04-10",1.79,194100,{"date":867,"open":607,"high":457,"low":607,"close":457,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":457},"2026-04-09",0.29,19.86,847400,{"date":872,"open":419,"high":652,"low":591,"close":397,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":397},"2026-04-08",0.07,5.04,138600,{"date":877,"open":596,"high":597,"low":598,"close":336,"change":207,"percent_change":878,"volume":879,"transactions":9,"vwap":336},"2026-04-07",-1.42,81300,{"date":881,"open":250,"high":386,"low":250,"close":421,"change":521,"percent_change":882,"volume":883,"transactions":9,"vwap":421},"2026-04-06",6.82,264200,{"date":885,"open":370,"high":379,"low":259,"close":556,"change":190,"percent_change":660,"volume":886,"transactions":9,"vwap":556},"2026-04-02",94200,{"date":888,"open":370,"high":387,"low":328,"close":250,"change":190,"percent_change":889,"volume":890,"transactions":9,"vwap":250},"2026-04-01",0.77,73000,{"date":892,"open":259,"high":387,"low":258,"close":370,"change":732,"percent_change":893,"volume":894,"transactions":9,"vwap":370},"2026-03-31",4.84,68100,{"date":896,"open":598,"high":387,"low":251,"close":258,"change":347,"percent_change":897,"volume":898,"transactions":9,"vwap":258},"2026-03-30",-4.62,124500,{"date":900,"open":598,"high":336,"low":571,"close":370,"change":20,"percent_change":901,"volume":902,"transactions":9,"vwap":370},"2026-03-27",-3.7,89800,{"date":904,"open":379,"high":591,"low":250,"close":387,"change":190,"percent_change":905,"volume":906,"transactions":9,"vwap":387},"2026-03-26",0.75,80800,{"date":908,"open":259,"high":596,"low":259,"close":598,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":598},"2026-03-25",0.08,6.35,189100,{"date":913,"open":556,"high":379,"low":282,"close":571,"change":20,"percent_change":914,"volume":915,"transactions":9,"vwap":571},"2026-03-24",-3.82,237900,{"date":917,"open":250,"high":377,"low":345,"close":250,"change":216,"percent_change":592,"volume":918,"transactions":9,"vwap":250},"2026-03-23",129000,{"date":920,"open":556,"high":591,"low":259,"close":598,"change":261,"percent_change":404,"volume":921,"transactions":9,"vwap":598},"2026-03-20",131500,{"date":923,"open":598,"high":444,"low":345,"close":556,"change":207,"percent_change":924,"volume":925,"transactions":9,"vwap":556},"2026-03-19",-1.49,117900,{"date":927,"open":387,"high":591,"low":598,"close":598,"change":207,"percent_change":928,"volume":929,"transactions":9,"vwap":598},"2026-03-18",-1.47,74400,{"date":931,"open":591,"high":695,"low":444,"close":444,"change":20,"percent_change":932,"volume":933,"transactions":9,"vwap":444},"2026-03-17",-3.55,50200,{"date":935,"open":387,"high":395,"low":387,"close":421,"change":909,"percent_change":936,"volume":937,"transactions":9,"vwap":421},"2026-03-16",6.02,84300,{"date":939,"open":444,"high":336,"low":379,"close":379,"change":207,"percent_change":678,"volume":940,"transactions":9,"vwap":379},"2026-03-13",79100,{"date":942,"open":591,"high":695,"low":387,"close":387,"change":207,"percent_change":943,"volume":944,"transactions":9,"vwap":387},"2026-03-12",-1.46,261600,{"date":946,"open":421,"high":695,"low":387,"close":377,"change":242,"percent_change":947,"volume":948,"transactions":9,"vwap":377},"2026-03-11",-2.84,103900,{"date":950,"open":386,"high":829,"low":421,"close":421,"change":347,"percent_change":951,"volume":952,"transactions":9,"vwap":421},"2026-03-10",-4.08,99400,{"date":954,"open":387,"high":404,"low":387,"close":640,"change":521,"percent_change":955,"volume":956,"transactions":9,"vwap":640},"2026-03-09",6.52,219000,{"date":958,"open":377,"high":597,"low":379,"close":591,"change":322,"percent_change":67,"volume":959,"transactions":9,"vwap":591},"2026-03-06",50100,{"date":961,"open":695,"high":652,"low":387,"close":336,"change":20,"percent_change":962,"volume":963,"transactions":9,"vwap":336},"2026-03-05",-3.47,121700,{"date":965,"open":336,"high":386,"low":377,"close":419,"change":873,"percent_change":966,"volume":967,"transactions":9,"vwap":419},"2026-03-04",5.11,114400,{"date":969,"open":591,"high":597,"low":556,"close":377,"change":216,"percent_change":970,"volume":971,"transactions":9,"vwap":377},"2026-03-03",-2.14,144200,{"date":973,"open":419,"high":640,"low":444,"close":596,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":596},"2026-03-02",-0.08,-5.41,101700,{"date":978,"open":829,"high":412,"low":640,"close":607,"change":722,"percent_change":979,"volume":980,"transactions":9,"vwap":607},"2026-02-27",-6.33,65400,{"date":982,"open":829,"high":983,"low":386,"close":624,"change":465,"percent_change":984,"volume":985,"transactions":9,"vwap":624},"2026-02-26",1.63,1.94,201400,{"date":987,"open":262,"high":276,"low":420,"close":829,"change":974,"percent_change":988,"volume":989,"transactions":9,"vwap":829},"2026-02-25",-4.91,121800,{"date":991,"open":395,"high":262,"low":395,"close":983,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":983},"2026-02-24",0.16,10.88,274500,{"date":996,"open":395,"high":386,"low":421,"close":640,"change":261,"percent_change":591,"volume":997,"transactions":9,"vwap":640},"2026-02-23",86400,{"date":999,"open":607,"high":612,"low":695,"close":395,"change":20,"percent_change":1000,"volume":1001,"transactions":9,"vwap":395},"2026-02-20",-3.33,183100,{"date":1003,"open":607,"high":623,"low":640,"close":386,"change":199,"percent_change":199,"volume":1004,"transactions":9,"vwap":386},"2026-02-19",91400,{"date":1006,"open":395,"high":612,"low":395,"close":386,"change":743,"percent_change":1007,"volume":751,"transactions":9,"vwap":386},"2026-02-18",3.45,{"date":1009,"open":419,"high":386,"low":336,"close":395,"change":261,"percent_change":596,"volume":1010,"transactions":9,"vwap":395},"2026-02-17",86200,{"date":1012,"open":419,"high":420,"low":421,"close":695,"change":322,"percent_change":772,"volume":1013,"transactions":9,"vwap":695},"2026-02-13",135100,{"date":1015,"open":397,"high":652,"low":421,"close":419,"change":207,"percent_change":608,"volume":1016,"transactions":9,"vwap":419},"2026-02-12",94900,{"date":1018,"open":788,"high":788,"low":598,"close":397,"change":388,"percent_change":1019,"volume":1020,"transactions":9,"vwap":397},"2026-02-11",-5.81,440200,{"date":1022,"open":386,"high":727,"low":386,"close":829,"change":873,"percent_change":1023,"volume":1024,"transactions":9,"vwap":829},"2026-02-10",4.73,71300,{"date":1026,"open":983,"high":828,"low":397,"close":607,"change":112,"percent_change":1027,"volume":1028,"transactions":9,"vwap":607},"2026-02-09",-10.3,451100,{"date":1030,"open":841,"high":859,"low":262,"close":828,"change":322,"percent_change":1031,"volume":1032,"transactions":9,"vwap":828},"2026-02-06",-0.6,233400,{"date":1034,"open":1035,"high":1036,"low":262,"close":841,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":841},"2026-02-05",1.78,1.84,-0.16,-8.79,227400,{"date":1041,"open":1042,"high":1036,"low":1043,"close":1044,"change":216,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-02-04",1.83,1.73,1.82,-1.62,236800,{"date":1048,"open":457,"high":846,"low":841,"close":1049,"change":82,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-02-03",1.85,8.19,402100,{"date":1053,"open":617,"high":1054,"low":617,"close":840,"change":422,"percent_change":1055,"volume":1056,"transactions":9,"vwap":840},"2026-02-02",1.8,6.87,287000,{"date":1058,"open":841,"high":634,"low":624,"close":412,"change":322,"percent_change":1059,"volume":1060,"transactions":9,"vwap":412},"2026-01-30",-0.62,163700,{"date":1062,"open":622,"high":262,"low":624,"close":622,"change":207,"percent_change":1063,"volume":1064,"transactions":9,"vwap":622},"2026-01-29",-1.23,201500,{"date":1066,"open":1036,"high":1036,"low":412,"close":983,"change":112,"percent_change":1067,"volume":1068,"transactions":9,"vwap":983},"2026-01-28",-9.44,418300,{"date":1070,"open":95,"high":95,"low":634,"close":1054,"change":329,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1054},"2026-01-27",-3.74,307100,{"date":1074,"open":1075,"high":1076,"low":1042,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-01-26",2.14,2.15,1.87,-0.23,-10.95,691800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":768,"change":732,"percent_change":1086,"volume":1087,"transactions":9,"vwap":768},"2026-01-23",2,2.13,1.98,2.94,222000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":854,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-01-22",2.23,2.29,1.93,2.04,-6.85,869800,{"date":1097,"open":1098,"high":1091,"low":1099,"close":1100,"change":873,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-01-21",2.12,2.08,2.19,3.3,769200,{"date":1104,"open":1105,"high":1106,"low":1054,"close":1098,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1098},"2026-01-20",1.81,2.22,0.31,17.13,983600,{"date":1111,"open":864,"high":846,"low":859,"close":1105,"change":743,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-01-16",2.84,235100,{"date":1115,"open":1049,"high":846,"low":457,"close":1116,"change":347,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-01-15",1.76,-3.3,355100,{"date":1120,"open":841,"high":1077,"low":262,"close":1044,"change":422,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1044},"2026-01-14",6.43,519500,{"date":1124,"open":1054,"high":1044,"low":276,"close":840,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":840},"2026-01-13",-0.12,-6.56,521900,{"date":1129,"open":1130,"high":1130,"low":622,"close":1042,"change":112,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1042},"2026-01-12",1.97,-8.5,824800,{"date":1134,"open":1135,"high":1091,"low":1083,"close":1083,"change":329,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1083},"2026-01-09",2.07,-3.38,564100,{"date":1139,"open":1100,"high":25,"low":1130,"close":1135,"change":1125,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1135},"2026-01-08",-5.48,1270500,{"date":1143,"open":846,"high":1144,"low":1145,"close":1100,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1100},"2026-01-07",2.2,1.89,0.33,17.74,1097500,{"date":1150,"open":1044,"high":1151,"low":629,"close":1152,"change":873,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-06",1.96,1.86,3.91,926400,{"date":1156,"open":622,"high":1054,"low":617,"close":864,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":864},"2026-01-05",0.25,16.23,652400,{"date":1161,"open":612,"high":727,"low":386,"close":788,"change":743,"percent_change":1162,"volume":1163,"transactions":9,"vwap":788},"2026-01-02",3.36,234500,{"date":1165,"open":640,"high":829,"low":395,"close":652,"change":261,"percent_change":444,"volume":1166,"transactions":9,"vwap":652},"2025-12-31",174000,{"date":1168,"open":386,"high":788,"low":395,"close":640,"change":20,"percent_change":74,"volume":1169,"transactions":9,"vwap":640},"2025-12-30",209400,{"date":1171,"open":597,"high":829,"low":421,"close":404,"change":909,"percent_change":1172,"volume":1173,"transactions":9,"vwap":404},"2025-12-29",5.56,433700,{"date":1175,"open":336,"high":395,"low":591,"close":419,"change":743,"percent_change":1176,"volume":1177,"transactions":9,"vwap":419},"2025-12-26",3.6,140500,{"date":1179,"open":444,"high":421,"low":444,"close":336,"change":151,"percent_change":1180,"volume":851,"transactions":9,"vwap":336},"2025-12-24",2.96,{"date":1182,"open":597,"high":419,"low":387,"close":387,"change":329,"percent_change":1183,"volume":1184,"transactions":9,"vwap":387},"2025-12-23",-4.93,173700,{"date":1186,"open":337,"high":419,"low":337,"close":597,"change":82,"percent_change":1187,"volume":1188,"transactions":9,"vwap":597},"2025-12-22",10.94,468800,{"date":1190,"open":328,"high":370,"low":345,"close":337,"change":261,"percent_change":617,"volume":1191,"transactions":9,"vwap":337},"2025-12-19",234000,{"date":1193,"open":250,"high":596,"low":571,"close":571,"change":207,"percent_change":1194,"volume":1195,"transactions":9,"vwap":571},"2025-12-18",-1.56,394700,{"date":1197,"open":370,"high":379,"low":337,"close":337,"change":190,"percent_change":1198,"volume":1199,"transactions":9,"vwap":337},"2025-12-17",0.79,149300,{"date":1201,"open":377,"high":336,"low":345,"close":259,"change":1125,"percent_change":1202,"volume":1203,"transactions":9,"vwap":259},"2025-12-16",-8.63,329900,{"date":1205,"open":640,"high":640,"low":250,"close":336,"change":974,"percent_change":1206,"volume":1207,"transactions":9,"vwap":336},"2025-12-15",-5.44,510300,{"date":1209,"open":395,"high":607,"low":597,"close":640,"change":743,"percent_change":1210,"volume":1211,"transactions":9,"vwap":640},"2025-12-12",3.52,253000,{"date":1213,"open":395,"high":640,"low":596,"close":597,"change":216,"percent_change":809,"volume":1214,"transactions":9,"vwap":597},"2025-12-11",203700,{"date":1216,"open":397,"high":607,"low":596,"close":395,"change":242,"percent_change":1217,"volume":1218,"transactions":9,"vwap":395},"2025-12-10",-2.68,248800,{"date":1220,"open":695,"high":652,"low":597,"close":652,"change":873,"percent_change":1221,"volume":1222,"transactions":9,"vwap":652},"2025-12-09",4.93,313100,{"date":1224,"open":444,"high":640,"low":250,"close":597,"change":338,"percent_change":1225,"volume":1226,"transactions":9,"vwap":597},"2025-12-08",7.58,498500,{"date":1228,"open":597,"high":419,"low":250,"close":556,"change":722,"percent_change":1229,"volume":1230,"transactions":9,"vwap":556},"2025-12-05",-7.04,353300,{"date":1232,"open":370,"high":695,"low":259,"close":597,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":597},"2025-12-04",0.15,11.81,506400,{"date":1237,"open":117,"high":328,"low":251,"close":259,"change":909,"percent_change":1238,"volume":1239,"transactions":9,"vwap":259},"2025-12-03",6.72,186200,{"date":1241,"open":241,"high":345,"low":268,"close":251,"change":190,"percent_change":1242,"volume":1243,"transactions":9,"vwap":251},"2025-12-02",0.85,166100,{"date":1245,"open":571,"high":571,"low":233,"close":268,"change":347,"percent_change":348,"volume":1246,"transactions":9,"vwap":268},"2025-12-01",205900,{"date":1248,"open":260,"high":571,"low":251,"close":258,"change":261,"percent_change":262,"volume":1249,"transactions":9,"vwap":258},"2025-11-28",242400,{"date":1251,"open":233,"high":259,"low":214,"close":241,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":241},"2025-11-26",0.12,10.91,703800,{"date":1256,"open":223,"high":223,"low":187,"close":225,"change":216,"percent_change":1257,"volume":1258,"transactions":9,"vwap":225},"2025-11-25",-2.65,252800,{"date":1260,"open":198,"high":215,"low":198,"close":288,"change":873,"percent_change":1261,"volume":1262,"transactions":9,"vwap":288},"2025-11-24",6.6,351400,{"date":1264,"open":197,"high":225,"low":174,"close":19,"change":873,"percent_change":1265,"volume":1266,"transactions":9,"vwap":19},"2025-11-21",7.07,268800,{"date":1268,"open":472,"high":223,"low":1269,"close":1269,"change":722,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2025-11-20",0.99000001,-9.17,585400,{"date":1273,"open":1274,"high":288,"low":174,"close":205,"change":909,"percent_change":1275,"volume":1276,"transactions":9,"vwap":205},"2025-11-19",1.04,7.92,580100,{"date":1278,"open":1279,"high":1274,"low":1280,"close":16,"change":732,"percent_change":1281,"volume":1282,"transactions":9,"vwap":16},"2025-11-18",0.95999998,0.94999999,6.32,436300,{"date":1284,"open":1285,"high":197,"low":1286,"close":1280,"change":465,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1280},"2025-11-17",0.98000002,0.93000001,3.26,200600,{"date":1290,"open":1291,"high":1279,"low":132,"close":1292,"change":465,"percent_change":1293,"volume":1087,"transactions":9,"vwap":1292},"2025-11-14",0.89999998,0.92000002,3.37,{"date":1295,"open":1296,"high":1279,"low":1297,"close":1298,"change":20,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-11-13",0.94,0.88,0.88999999,-5.32,144800,{"date":1302,"open":1292,"high":1279,"low":1292,"close":1296,"change":190,"percent_change":187,"volume":1303,"transactions":9,"vwap":1296},"2025-11-12",39800,{"date":1305,"open":1306,"high":1306,"low":1292,"close":1286,"change":242,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1286},"2025-11-11",0.97000003,-4.12,135700,{"date":1310,"open":1297,"high":1306,"low":26,"close":1306,"change":422,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1306},"2025-11-10",12.79,455400,{"date":1314,"open":132,"high":1297,"low":1315,"close":1315,"change":207,"percent_change":1316,"volume":832,"transactions":9,"vwap":1315},"2025-11-07",0.86000001,-2.27,{"date":1318,"open":1319,"high":1292,"low":1315,"close":1297,"change":242,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1297},"2025-11-06",0.91000003,-4.35,104600,{"date":1323,"open":1291,"high":1296,"low":1291,"close":1292,"change":261,"percent_change":1106,"volume":1324,"transactions":9,"vwap":1292},"2025-11-05",82600,{"date":1326,"open":1280,"high":1279,"low":132,"close":1291,"change":347,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1291},"2025-11-04",-6.25,250400,{"date":1330,"open":1269,"high":1269,"low":1280,"close":1279,"change":216,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1279},"2025-11-03",-3.03,173900,{"date":1334,"open":1269,"high":197,"low":1280,"close":1269,"change":199,"percent_change":199,"volume":1335,"transactions":9,"vwap":1269},"2025-10-31",93600,{"date":1337,"open":1306,"high":1338,"low":1306,"close":1269,"change":261,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1269},"2025-10-30",1.03,2.06,104100,{"date":1342,"open":174,"high":16,"low":1306,"close":1306,"change":242,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1306},"2025-10-29",-3.96,117300,{"date":1346,"open":16,"high":1274,"low":174,"close":16,"change":207,"percent_change":1347,"volume":1348,"transactions":9,"vwap":16},"2025-10-28",-1.94,104000,{"date":1350,"open":1338,"high":198,"low":16,"close":1338,"change":199,"percent_change":199,"volume":1351,"transactions":9,"vwap":1338},"2025-10-27",133000,{"date":1353,"open":16,"high":198,"low":174,"close":1338,"change":151,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1338},"2025-10-24",4.04,204100,{"date":1357,"open":1269,"high":16,"low":1285,"close":1269,"change":199,"percent_change":199,"volume":1358,"transactions":9,"vwap":1269},"2025-10-23",170200,{"date":1360,"open":197,"high":1338,"low":1279,"close":1269,"change":20,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1269},"2025-10-22",-4.81,182300,{"date":1364,"open":197,"high":198,"low":197,"close":1274,"change":190,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1274},"2025-10-21",0.97,100100,{"date":1368,"open":16,"high":1274,"low":174,"close":1338,"change":190,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1338},"2025-10-20",0.98,171900,{"date":1372,"open":197,"high":198,"low":174,"close":197,"change":322,"percent_change":1373,"volume":1374,"transactions":9,"vwap":197},"2025-10-17",-0.97,191900,{"date":1376,"open":19,"high":187,"low":16,"close":1338,"change":207,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1338},"2025-10-16",-1.9,210400,{"date":1380,"open":19,"high":187,"low":197,"close":198,"change":322,"percent_change":1381,"volume":1382,"transactions":9,"vwap":198},"2025-10-15",-0.94,183000,{"date":1384,"open":197,"high":187,"low":16,"close":19,"change":151,"percent_change":1385,"volume":1386,"transactions":9,"vwap":19},"2025-10-14",3.92,346100,{"date":1388,"open":197,"high":1274,"low":1306,"close":197,"change":190,"percent_change":1389,"volume":1390,"transactions":9,"vwap":197},"2025-10-13",0.99,371200,{"date":1392,"open":19,"high":205,"low":1269,"close":16,"change":242,"percent_change":1393,"volume":1394,"transactions":9,"vwap":16},"2025-10-10",-3.81,257800,{"date":1396,"open":1274,"high":187,"low":1338,"close":198,"change":216,"percent_change":1397,"volume":1398,"transactions":9,"vwap":198},"2025-10-09",-2.78,214700,{"date":1400,"open":1274,"high":205,"low":174,"close":187,"change":261,"percent_change":1145,"volume":1401,"transactions":9,"vwap":187},"2025-10-08",363200,{"date":1403,"open":472,"high":288,"low":197,"close":19,"change":207,"percent_change":1404,"volume":1405,"transactions":9,"vwap":19},"2025-10-07",-1.85,391100,{"date":1407,"open":174,"high":205,"low":1306,"close":187,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":187},"2025-10-06",0.13,13.68,1050800,{"date":1412,"open":1291,"high":1269,"low":1291,"close":1280,"change":151,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1280},"2025-10-03",4.4,490900,{"date":1416,"open":1291,"high":1292,"low":1298,"close":1319,"change":199,"percent_change":199,"volume":1417,"transactions":9,"vwap":1319},"2025-10-02",128400,{"date":1419,"open":1297,"high":1319,"low":1297,"close":1319,"change":261,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1319},"2025-10-01",2.25,148700,{"date":1423,"open":1291,"high":1292,"low":1424,"close":1298,"change":242,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1298},"2025-09-30",0.85000002,-4.3,231800,{"date":1428,"open":1296,"high":1279,"low":1297,"close":1286,"change":207,"percent_change":760,"volume":1429,"transactions":9,"vwap":1286},"2025-09-29",302900,{"date":1431,"open":132,"high":1279,"low":132,"close":1280,"change":873,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1280},"2025-09-26",7.95,411600,{"date":1435,"open":1291,"high":1291,"low":132,"close":1297,"change":242,"percent_change":1320,"volume":1436,"transactions":9,"vwap":1297},"2025-09-25",142900,{"date":1438,"open":1424,"high":1292,"low":1424,"close":1292,"change":873,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1292},"2025-09-24",8.24,260200,{"date":1442,"open":1319,"high":1319,"low":1424,"close":1424,"change":20,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1424},"2025-09-23",-5.56,277500,{"date":1446,"open":1286,"high":1306,"low":1291,"close":1291,"change":20,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1291},"2025-09-22",-5.26,369400,{"date":1450,"open":1279,"high":174,"low":1280,"close":1280,"change":322,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1280},"2025-09-19",-1.04,156800,{"date":1454,"open":1280,"high":1285,"low":1286,"close":1279,"change":190,"percent_change":198,"volume":1455,"transactions":9,"vwap":1279},"2025-09-18",164600,{"date":1457,"open":1269,"high":197,"low":1280,"close":1280,"change":242,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1280},"2025-09-17",-4.04,167000,{"date":1461,"open":1296,"high":197,"low":1292,"close":1269,"change":151,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1269},"2025-09-16",4.21,433100,{"date":1465,"open":1296,"high":1280,"low":1319,"close":1280,"change":199,"percent_change":199,"volume":1466,"transactions":9,"vwap":1280},"2025-09-15",185600,{"date":1468,"open":1306,"high":1306,"low":1296,"close":1280,"change":207,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1280},"2025-09-12",-2.06,152900,{"date":1472,"open":1298,"high":197,"low":1298,"close":1306,"change":732,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1306},"2025-09-11",6.59,663000,{"date":1476,"open":1477,"high":1292,"low":1477,"close":1319,"change":732,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1319},"2025-09-10",0.82999998,7.06,401700,{"date":1481,"open":1315,"high":1315,"low":26,"close":1424,"change":207,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1424},"2025-09-09",-2.3,266700,{"date":1485,"open":132,"high":1298,"low":1424,"close":132,"change":216,"percent_change":1000,"volume":1486,"transactions":9,"vwap":132},"2025-09-08",213500,{"date":1488,"open":1315,"high":1291,"low":26,"close":1291,"change":151,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1291},"2025-09-05",4.65,292400,{"date":1492,"open":1424,"high":1291,"low":26,"close":1315,"change":322,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1315},"2025-09-04",-1.15,598100,{"date":1496,"open":1297,"high":1319,"low":1424,"close":132,"change":207,"percent_change":1497,"volume":1498,"transactions":9,"vwap":132},"2025-09-03",-2.25,571600,{"date":1500,"open":1292,"high":1292,"low":132,"close":1298,"change":242,"percent_change":1425,"volume":1501,"transactions":9,"vwap":1298},"2025-09-02",417000,{"date":1503,"open":1285,"high":1285,"low":1291,"close":1286,"change":465,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1286},"2025-08-29",3.33,602400,{"date":1507,"open":1291,"high":1292,"low":178,"close":1291,"change":242,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1291},"2025-08-28",-4.26,1397900,{"date":1511,"open":1269,"high":174,"low":1292,"close":1296,"change":347,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1296},"2025-08-27",-6,2303800,{"date":1515,"open":336,"high":596,"low":1285,"close":174,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":174},"2025-08-26",-0.26,-20.63,45301600,{"date":1520,"open":328,"high":556,"low":345,"close":571,"change":216,"percent_change":1521,"volume":1522,"transactions":9,"vwap":571},"2025-08-25",-2.33,118200,{"date":1524,"open":117,"high":250,"low":117,"close":328,"change":909,"percent_change":1525,"volume":1526,"transactions":9,"vwap":328},"2025-08-22",6.61,102500,{"date":1528,"open":223,"high":260,"low":215,"close":321,"change":743,"percent_change":1529,"volume":1530,"transactions":9,"vwap":321},"2025-08-21",4.31,58500,{"date":1532,"open":233,"high":251,"low":472,"close":223,"change":465,"percent_change":1533,"volume":1534,"transactions":9,"vwap":223},"2025-08-20",2.65,162400,{"date":1536,"open":321,"high":321,"low":288,"close":288,"change":974,"percent_change":1537,"volume":1538,"transactions":9,"vwap":288},"2025-08-19",-6.61,152100,{"date":1540,"open":337,"high":337,"low":117,"close":321,"change":20,"percent_change":1541,"volume":1542,"transactions":9,"vwap":321},"2025-08-18",-3.97,129500,{"date":1544,"open":556,"high":556,"low":260,"close":571,"change":190,"percent_change":1545,"volume":1546,"transactions":9,"vwap":571},"2025-08-15",0.8,102900,{"date":1548,"open":328,"high":328,"low":260,"close":345,"change":242,"percent_change":1549,"volume":1550,"transactions":9,"vwap":345},"2025-08-14",-3.1,139500,{"date":1552,"open":328,"high":556,"low":345,"close":328,"change":190,"percent_change":1553,"volume":1554,"transactions":9,"vwap":328},"2025-08-13",0.78,121900,{"date":1556,"open":251,"high":328,"low":268,"close":337,"change":521,"percent_change":1557,"volume":1558,"transactions":9,"vwap":337},"2025-08-12",7.56,209700,{"date":1560,"open":282,"high":117,"low":225,"close":251,"change":199,"percent_change":199,"volume":1561,"transactions":9,"vwap":251},"2025-08-11",125000,{"date":1563,"open":258,"high":258,"low":282,"close":251,"change":242,"percent_change":1564,"volume":1565,"transactions":9,"vwap":251},"2025-08-08",-3.25,83000,{"date":1567,"open":241,"high":345,"low":233,"close":260,"change":261,"percent_change":828,"volume":1568,"transactions":9,"vwap":260},"2025-08-07",176900,{"date":1570,"open":345,"high":259,"low":268,"close":321,"change":242,"percent_change":1571,"volume":1572,"transactions":9,"vwap":321},"2025-08-06",-3.2,172400,{"date":1574,"open":337,"high":379,"low":260,"close":345,"change":190,"percent_change":178,"volume":1575,"transactions":9,"vwap":345},"2025-08-05",108700,{"date":1577,"open":571,"high":387,"low":241,"close":258,"change":830,"percent_change":1578,"volume":1579,"transactions":9,"vwap":258},"2025-08-04",-8.15,259400,{"date":1581,"open":596,"high":596,"low":328,"close":387,"change":20,"percent_change":1582,"volume":1583,"transactions":9,"vwap":387},"2025-08-01",-3.57,258400,{"date":1585,"open":596,"high":419,"low":377,"close":596,"change":261,"percent_change":395,"volume":1586,"transactions":9,"vwap":596},"2025-07-31",157100,{"date":1588,"open":695,"high":386,"low":377,"close":591,"change":216,"percent_change":1589,"volume":1590,"transactions":9,"vwap":591},"2025-07-30",-2.13,241800,{"date":1592,"open":622,"high":622,"low":421,"close":421,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":421},"2025-07-29",-0.14,-9.03,288700,{"date":1597,"open":624,"high":624,"low":612,"close":829,"change":322,"percent_change":1598,"volume":1599,"transactions":9,"vwap":829},"2025-07-28",-0.64,164700,{"date":1601,"open":386,"high":623,"low":640,"close":623,"change":732,"percent_change":1602,"volume":1603,"transactions":9,"vwap":623},"2025-07-25",4,208200,{"date":1605,"open":622,"high":835,"low":421,"close":386,"change":722,"percent_change":1327,"volume":1606,"transactions":9,"vwap":386},"2025-07-24",269600,{"date":1608,"open":622,"high":828,"low":612,"close":412,"change":261,"percent_change":259,"volume":1609,"transactions":9,"vwap":412},"2025-07-23",271800,{"date":1611,"open":420,"high":835,"low":695,"close":624,"change":743,"percent_change":1612,"volume":1613,"transactions":9,"vwap":624},"2025-07-22",3.27,654000,{"date":1615,"open":457,"high":457,"low":421,"close":420,"change":112,"percent_change":1616,"volume":1617,"transactions":9,"vwap":420},"2025-07-21",-10,1077600,{"date":1619,"open":1054,"high":1145,"low":983,"close":629,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":629},"2025-07-18",-0.22,-11.46,1775700,{"date":1624,"open":1035,"high":177,"low":629,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-07-17",1.92,0.32,20,62892300,{"date":1630,"open":727,"high":622,"low":404,"close":412,"change":465,"percent_change":1631,"volume":1632,"transactions":9,"vwap":412},"2025-07-16",1.91,60400,{"date":1634,"open":835,"high":835,"low":612,"close":727,"change":322,"percent_change":850,"volume":1635,"transactions":9,"vwap":727},"2025-07-15",55300,{"date":1637,"open":633,"high":633,"low":420,"close":624,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":624},"2025-07-14",-0.13,-7.6,130500,{"date":1642,"open":1054,"high":1044,"low":412,"close":840,"change":388,"percent_change":1643,"volume":1644,"transactions":9,"vwap":840},"2025-07-11",-5,169200,{"date":1646,"open":1105,"high":1092,"low":859,"close":1054,"change":322,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1054},"2025-07-10",-0.55,302500,{"date":1650,"open":828,"high":1044,"low":828,"close":1105,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1105},"2025-07-09",0.21,13.12,301500,{"date":1655,"open":617,"high":983,"low":727,"close":412,"change":465,"percent_change":1631,"volume":861,"transactions":9,"vwap":412},"2025-07-08",{"date":1657,"open":412,"high":828,"low":623,"close":727,"change":216,"percent_change":1658,"volume":1659,"transactions":9,"vwap":727},"2025-07-07",-1.88,76500,{"date":1661,"open":617,"high":828,"low":624,"close":412,"change":465,"percent_change":1631,"volume":1662,"transactions":9,"vwap":412},"2025-07-03",33400,{"date":1664,"open":612,"high":624,"low":612,"close":727,"change":732,"percent_change":733,"volume":1665,"transactions":9,"vwap":727},"2025-07-02",36400,{"date":1667,"open":420,"high":829,"low":607,"close":612,"change":207,"percent_change":1668,"volume":1669,"transactions":9,"vwap":612},"2025-07-01",-1.31,37200,{"date":1671,"open":612,"high":829,"low":652,"close":420,"change":873,"percent_change":1672,"volume":1673,"transactions":9,"vwap":420},"2025-06-30",4.79,52500,{"date":1675,"open":397,"high":612,"low":395,"close":397,"change":199,"percent_change":199,"volume":1676,"transactions":9,"vwap":397},"2025-06-27",69400,{"date":1678,"open":386,"high":420,"low":597,"close":397,"change":216,"percent_change":1679,"volume":1680,"transactions":9,"vwap":397},"2025-06-26",-2.01,41300,{"date":1682,"open":395,"high":386,"low":419,"close":652,"change":743,"percent_change":1683,"volume":1684,"transactions":9,"vwap":652},"2025-06-25",3.47,43900,{"date":1686,"open":397,"high":420,"low":695,"close":419,"change":261,"percent_change":421,"volume":1687,"transactions":9,"vwap":419},"2025-06-24",35300,{"date":1689,"open":397,"high":386,"low":421,"close":597,"change":216,"percent_change":809,"volume":1690,"transactions":9,"vwap":597},"2025-06-23",46900,{"date":1692,"open":788,"high":788,"low":695,"close":395,"change":207,"percent_change":648,"volume":810,"transactions":9,"vwap":395},"2025-06-20",{"date":1694,"open":386,"high":612,"low":695,"close":640,"change":216,"percent_change":1695,"volume":1696,"transactions":9,"vwap":640},"2025-06-18",-2,72900,{"date":1698,"open":270,"high":270,"low":652,"close":386,"change":207,"percent_change":1699,"volume":1700,"transactions":9,"vwap":386},"2025-06-17",-1.32,100600,{"date":1702,"open":841,"high":629,"low":397,"close":404,"change":974,"percent_change":1643,"volume":1703,"transactions":9,"vwap":404},"2025-06-16",185200,{"date":1705,"open":270,"high":1043,"low":829,"close":412,"change":388,"percent_change":1706,"volume":1707,"transactions":9,"vwap":412},"2025-06-13",-5.33,169700,{"date":1709,"open":1077,"high":1077,"low":622,"close":276,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":276},"2025-06-12",-0.18,-9.63,171800,{"date":1714,"open":1043,"high":984,"low":634,"close":1077,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1077},"2025-06-11",0.18,10.65,316900,{"date":1719,"open":308,"high":1116,"low":634,"close":276,"change":216,"percent_change":1720,"volume":1721,"transactions":9,"vwap":276},"2025-06-10",-1.74,63100,{"date":1723,"open":1054,"high":1105,"low":270,"close":633,"change":20,"percent_change":1724,"volume":1725,"transactions":9,"vwap":633},"2025-06-09",-2.82,118000,{"date":1727,"open":404,"high":859,"low":607,"close":859,"change":1157,"percent_change":1728,"volume":1729,"transactions":9,"vwap":859},"2025-06-06",16.45,166400,{"date":1731,"open":404,"high":727,"low":607,"close":404,"change":190,"percent_change":1732,"volume":1733,"transactions":9,"vwap":404},"2025-06-05",0.66,66700,{"date":1735,"open":788,"high":624,"low":640,"close":612,"change":322,"percent_change":1736,"volume":1737,"transactions":9,"vwap":612},"2025-06-04",-0.66,73600,{"date":1739,"open":695,"high":617,"low":695,"close":404,"change":422,"percent_change":1740,"volume":1741,"transactions":9,"vwap":404},"2025-06-03",7.8,128300,{"date":1743,"open":622,"high":276,"low":214,"close":421,"change":854,"percent_change":1744,"volume":1745,"transactions":9,"vwap":421},"2025-06-02",-9.62,546000,{"date":1747,"open":117,"high":1044,"low":117,"close":623,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":623},"2025-05-30",0.35,28.93,2014900,{"date":1752,"open":472,"high":345,"low":472,"close":321,"change":422,"percent_change":1753,"volume":1754,"transactions":9,"vwap":321},"2025-05-29",10,210900,{"date":1756,"open":215,"high":233,"low":205,"close":225,"change":20,"percent_change":1320,"volume":1757,"transactions":9,"vwap":225},"2025-05-28",49000,{"date":1759,"open":233,"high":233,"low":205,"close":233,"change":190,"percent_change":1297,"volume":1760,"transactions":9,"vwap":233},"2025-05-27",124000,{"date":1762,"open":214,"high":215,"low":225,"close":215,"change":190,"percent_change":1297,"volume":1763,"transactions":9,"vwap":215},"2025-05-23",16500,{"date":1765,"open":214,"high":215,"low":225,"close":288,"change":465,"percent_change":1766,"volume":1767,"transactions":9,"vwap":288},"2025-05-22",2.73,27000,{"date":1769,"open":288,"high":215,"low":17,"close":225,"change":242,"percent_change":1770,"volume":1771,"transactions":9,"vwap":225},"2025-05-21",-3.51,20200,{"date":1773,"open":233,"high":223,"low":472,"close":215,"change":190,"percent_change":1297,"volume":1774,"transactions":9,"vwap":215},"2025-05-20",32800,{"date":1776,"open":215,"high":215,"low":225,"close":288,"change":261,"percent_change":1054,"volume":1777,"transactions":9,"vwap":288},"2025-05-19",29400,{"date":1779,"open":233,"high":233,"low":17,"close":472,"change":207,"percent_change":1780,"volume":1781,"transactions":9,"vwap":472},"2025-05-16",-1.77,35500,{"date":1783,"open":233,"high":223,"low":472,"close":288,"change":190,"percent_change":527,"volume":1784,"transactions":9,"vwap":288},"2025-05-15",23600,{"date":1786,"open":288,"high":282,"low":214,"close":214,"change":207,"percent_change":501,"volume":1787,"transactions":9,"vwap":214},"2025-05-14",60900,{"date":1789,"open":268,"high":268,"low":205,"close":215,"change":199,"percent_change":199,"volume":1790,"transactions":9,"vwap":215},"2025-05-13",26800,{"date":1792,"open":268,"high":321,"low":225,"close":215,"change":207,"percent_change":1793,"volume":1794,"transactions":9,"vwap":215},"2025-05-12",-1.72,39400,{"date":1796,"open":259,"high":328,"low":233,"close":223,"change":1125,"percent_change":1797,"volume":1798,"transactions":9,"vwap":223},"2025-05-09",-9.38,30700,{"date":1800,"open":214,"high":328,"low":214,"close":337,"change":430,"percent_change":1801,"volume":1802,"transactions":9,"vwap":337},"2025-05-08",15.32,66200,{"date":1804,"open":233,"high":233,"low":225,"close":472,"change":216,"percent_change":1805,"volume":671,"transactions":9,"vwap":472},"2025-05-07",-2.63,{"date":1807,"open":241,"high":241,"low":214,"close":215,"change":388,"percent_change":508,"volume":1808,"transactions":9,"vwap":215},"2025-05-06",44800,{"date":1810,"open":260,"high":328,"low":241,"close":260,"change":207,"percent_change":1811,"volume":1812,"transactions":9,"vwap":260},"2025-05-05",-1.6,41700,{"date":1814,"open":117,"high":370,"low":117,"close":345,"change":732,"percent_change":874,"volume":1815,"transactions":9,"vwap":345},"2025-05-02",87100,{"date":1817,"open":117,"high":260,"low":251,"close":251,"change":199,"percent_change":199,"volume":1818,"transactions":9,"vwap":251},"2025-05-01",29800,{"date":1820,"open":117,"high":258,"low":282,"close":251,"change":242,"percent_change":1564,"volume":1821,"transactions":9,"vwap":251},"2025-04-30",37500,{"date":1823,"open":259,"high":337,"low":241,"close":260,"change":216,"percent_change":1824,"volume":1825,"transactions":9,"vwap":260},"2025-04-29",-2.38,16800,{"date":1827,"open":259,"high":370,"low":321,"close":571,"change":190,"percent_change":1545,"volume":1828,"transactions":9,"vwap":571},"2025-04-28",28400,{"date":1830,"open":337,"high":370,"low":258,"close":345,"change":207,"percent_change":1831,"volume":1832,"transactions":9,"vwap":345},"2025-04-25",-1.57,31800,{"date":182,"open":321,"high":337,"low":223,"close":259,"change":732,"percent_change":1834,"volume":1835,"transactions":9,"vwap":259},4.96,50600]