[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKTX":3,"homepage-market-summary":30,"stock-historical-NKTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NKTX","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},"Nkarta, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nkarta Inc is a clinical-stage biopharmaceutical company pioneering the development of allogeneic, off-the-shelf engineered natural killer (NK) cell therapies. The company is engaged in leveraging the natural potent power of NK cells to identify and kill abnormal cells and recruit adaptive immune effectors to generate responses that are specific and durable. The company is combining its NK-cell expansion platform technology with proprietary cell engineering technologies to generate an abundant supply of NK cells, engineer enhanced NK cell recognition of therapeutic targets, and improve persistence for sustained activity in the body for the treatment of cancer.","106","South San Francisco, CA",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},2.31,2.55,2.295,2.53,-0.22,-8.7,751040.759689,5008,2.3751,3.72,1.7,758513.8893752589,30.2,1568,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[99,104,109,114,119,124,129,134,139,144,149],{"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":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.63,696820,254339386.23319,5,"2025-04-24",[184,185,194,205,216,225,233,242,251,262,273,284,294,305,314,323,331,338,347,354,363,373,381,388,398,405,413,420,428,434,440,448,458,467,474,483,490,498,508,517,525,534,542,551,560,570,578,587,596,603,612,619,629,637,643,650,656,660,664,668,673,680,688,694,702,709,714,721,726,730,735,742,747,752,759,764,769,773,778,782,786,792,797,801,804,811,816,820,827,833,838,844,850,857,861,867,873,876,882,886,891,897,902,907,912,917,922,927,931,936,941,945,949,953,957,961,968,974,979,986,992,997,1001,1006,1011,1015,1018,1022,1027,1032,1037,1044,1049,1056,1059,1064,1068,1073,1079,1084,1089,1095,1100,1104,1109,1114,1117,1121,1124,1130,1134,1138,1141,1145,1149,1152,1157,1161,1165,1169,1174,1179,1184,1188,1191,1196,1199,1205,1212,1218,1222,1226,1231,1236,1239,1243,1247,1252,1256,1260,1264,1269,1273,1277,1280,1284,1288,1291,1296,1301,1306,1311,1319,1324,1328,1332,1337,1340,1344,1348,1352,1357,1361,1365,1369,1373,1377,1381,1385,1390,1394,1399,1403,1407,1410,1414,1418,1421,1425,1430,1434,1437,1441,1444,1450,1454,1457,1460,1464,1470,1474,1478,1482,1486,1490,1494,1498,1501,1506,1509,1514,1518,1524,1529,1533,1537,1542,1545,1550,1556,1560,1565,1568,1573,1576,1579,1582,1586,1590,1593,1596,1600,1603,1607,1611,1615,1618,1621,1624,1627,1631,1635,1639,1643,1647,1652,1656,1660,1664,1668,1671,1676,1679,1682,1686,1689,1694,1699,1703,1708,1712,1715,1719,1723,1727,1730,1734,1738,1741,1744,1748,1751,1755,1759,1764,1767,1771,1775,1779,1782,1786,1790,1794,1798,1802,1806,1811,1815,1818,1823,1827,1830,1834,1838,1843,1849,1853,1856,1860,1865,1869,1872,1875,1879,1884,1888,1893,1897,1900,1904,1907,1910,1915,1918,1923,1927,1931,1935,1938,1941,1947,1951,1956,1960,1964,1968,1970,1973,1977,1980,1984,1988,1992,1996,2000],{"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":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",2.57,2.45,-0.045,-1.75,522107.150097,4397,2.5082,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",2.6,2.625,2.52,2.575,0.015,0.59,366776.999896,3560,2.5608,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",2.59,2.67,2.545,2.56,-0.06,-2.29,402298.064653,4714,2.5799,{"date":217,"open":218,"high":219,"low":17,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",2.65,2.69,2.62,0,283161.249792,3540,2.6222,{"date":226,"open":227,"high":227,"low":19,"close":220,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",2.68,-0.05,-1.87,524585.10561,4736,2.6033,{"date":234,"open":235,"high":236,"low":208,"close":208,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",2.75,2.7852,-0.08,-2.91,810736.53844,6444,2.7151,{"date":243,"open":244,"high":244,"low":245,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",2.86,2.725,-0.1,-3.51,681127.633891,6094,2.7605,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",2.72,2.89,2.585,2.85,0.09,3.26,933924.085888,6420,2.7543,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",2.91,2.99,2.615,2.76,-0.19,-6.44,1091385.811541,8630,2.7196,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",2.92,2.985,2.865,2.95,0.07,2.43,415563.214002,3709,2.9262,{"date":285,"open":286,"high":264,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",2.87,2.8009,2.88,0.05,1.77,385792.520369,4706,2.8784,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",2.81,2.885,2.79,2.83,0.02,0.71,609742.720882,2870,2.8304,{"date":306,"open":307,"high":308,"low":309,"close":296,"change":211,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",2.93,2.968,2.745,-2.09,531498.069998,5640,2.8281,{"date":315,"open":307,"high":316,"low":317,"close":286,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",3.065,2.825,-0.01,-0.35,642151.952513,4264,2.9145,{"date":324,"open":275,"high":278,"low":325,"close":288,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",2.785,-0.04,-1.37,458356.715006,4196,2.8606,{"date":332,"open":275,"high":333,"low":277,"close":275,"change":334,"percent_change":81,"volume":335,"transactions":336,"vwap":337},"2026-09-14",3.08,0.01,491079.774423,5263,2.9666,{"date":339,"open":256,"high":340,"low":341,"close":264,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",3,2.8399,0.1,3.56,487412.444067,5338,2.9117,{"date":348,"open":288,"high":288,"low":349,"close":296,"change":246,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",2.755,-3.44,559277.864942,4742,2.8027,{"date":355,"open":356,"high":357,"low":244,"close":264,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",3.19,3.2,-0.32,-9.91,784604.742343,6208,3.0303,{"date":364,"open":244,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",3.3,2.8001,3.23,0.31,10.62,1468758.806235,11984,3.1496,{"date":374,"open":375,"high":307,"low":235,"close":275,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",2.77,0.13,4.66,447412.666847,4309,2.8752,{"date":382,"open":375,"high":297,"low":383,"close":298,"change":384,"percent_change":122,"volume":385,"transactions":386,"vwap":387},"2026-09-03",2.71,0.025,730084.741999,6413,2.7936,{"date":389,"open":390,"high":317,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",2.7,2.655,2.765,0.065,2.41,489601.402758,5303,2.7562,{"date":399,"open":220,"high":400,"low":220,"close":390,"change":318,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",2.74,-0.37,570395.90055,5053,2.6884,{"date":406,"open":407,"high":235,"low":408,"close":383,"change":228,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",2.73,2.6511,-1.81,481574.940591,5649,2.6962,{"date":414,"open":235,"high":298,"low":415,"close":267,"change":334,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",2.695,0.36,430982.83121,4534,2.7381,{"date":421,"open":422,"high":325,"low":423,"close":235,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":245},"2026-08-27",2.63,2.61,0.12,4.56,538732.977815,4841,{"date":429,"open":383,"high":383,"low":423,"close":422,"change":237,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",-2.95,260758.705921,3698,2.6362,{"date":435,"open":196,"high":235,"low":199,"close":383,"change":424,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",4.63,456530.591837,4989,2.7004,{"date":441,"open":422,"high":422,"low":442,"close":207,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",2.5,-0.07,-2.63,449919.333997,5501,2.5778,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",2.48,2.735,2.66,0.19,7.69,1109095.718991,6112,2.6488,{"date":459,"open":19,"high":460,"low":461,"close":462,"change":443,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",2.54,2.395,2.47,-2.76,585924.209755,9448,2.4561,{"date":468,"open":462,"high":469,"low":462,"close":460,"change":376,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",2.595,5.39,569884.256432,4419,2.525,{"date":475,"open":476,"high":188,"low":477,"close":394,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",2.42,2.33,-0.02,-0.82,235592.389679,3266,2.3937,{"date":484,"open":485,"high":188,"low":477,"close":280,"change":342,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",2.34,4.29,393392.04757,3832,2.406,{"date":491,"open":16,"high":485,"low":492,"close":477,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",2.2406,0.03,1.3,302367.465836,4154,2.3177,{"date":499,"open":394,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",2.4399,2.285,2.3,-0.09,-3.77,395563.559066,3810,2.3431,{"date":509,"open":477,"high":500,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",2.32,2.39,0.06,2.58,628930.13165,8283,2.3674,{"date":518,"open":485,"high":511,"low":519,"close":477,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",2.245,-0.13,-5.28,588796.662464,7835,2.3111,{"date":526,"open":527,"high":450,"low":528,"close":529,"change":289,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",2.4,2.322,2.46,2.07,527094.165017,5095,2.4497,{"date":535,"open":536,"high":537,"low":510,"close":394,"change":424,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",2.35,2.435,5.24,531232.562953,5199,2.3848,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":257,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",2.2,2.375,2.29,4.09,697859.10258,7615,2.2998,{"date":552,"open":553,"high":554,"low":555,"close":544,"change":211,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",2.28,2.2899,2.15,-2.65,806973.916788,9171,2.208,{"date":561,"open":555,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",2.326,2.145,2.26,0.11,5.12,750171.81408,10217,2.2575,{"date":571,"open":572,"high":573,"low":574,"close":555,"change":512,"percent_change":286,"volume":575,"transactions":576,"vwap":577},"2026-08-03",2.1,2.16,2.05,609448.17645,8826,2.1197,{"date":579,"open":573,"high":580,"low":581,"close":582,"change":211,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",2.1838,2.045,2.09,-2.79,683231.807099,10546,2.0788,{"date":588,"open":589,"high":590,"low":591,"close":555,"change":300,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",2.14,2.225,2.13,0.94,745988.743211,10471,2.1623,{"date":597,"open":544,"high":598,"low":572,"close":591,"change":503,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",2.2801,-4.05,690962.321671,8163,2.1477,{"date":604,"open":605,"high":546,"low":606,"close":607,"change":326,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",2.25,2.1401,2.22,-1.77,592102.357274,7148,2.2309,{"date":613,"open":546,"high":280,"low":614,"close":564,"change":318,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",2.24,-0.44,806402.652814,7165,2.3297,{"date":620,"open":510,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",2.36,2.23,2.27,-0.03,-1.3,699207.696408,5601,2.2861,{"date":630,"open":511,"high":394,"low":631,"close":502,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",2.2701,-0.11,-4.56,944985.89258,8302,2.3133,{"date":638,"open":19,"high":513,"low":461,"close":394,"change":112,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",-6.59,740937.313398,6016,2.4673,{"date":644,"open":17,"high":645,"low":17,"close":513,"change":334,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",2.64,0.39,473725.259225,4624,2.5826,{"date":651,"open":196,"high":208,"low":210,"close":187,"change":624,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",-1.15,348139.692397,3750,2.5877,{"date":657,"open":460,"high":658,"low":19,"close":196,"change":221,"percent_change":221,"volume":659,"transactions":9,"vwap":196},"2026-07-17",2.645,328100,{"date":661,"open":423,"high":197,"low":473,"close":196,"change":211,"percent_change":662,"volume":663,"transactions":9,"vwap":196},"2026-07-16",-2.26,470700,{"date":665,"open":218,"high":227,"low":198,"close":452,"change":334,"percent_change":666,"volume":667,"transactions":9,"vwap":452},"2026-07-15",0.38,893600,{"date":669,"open":299,"high":244,"low":197,"close":218,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":218},"2026-07-14",-0.14,-5.02,801900,{"date":674,"open":675,"high":676,"low":451,"close":298,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":298},"2026-07-13",2.925,3.025,-0.18,-6.06,629700,{"date":681,"open":682,"high":683,"low":375,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",3.21,3.22,2.97,-0.24,-7.48,1305400,{"date":689,"open":690,"high":25,"low":357,"close":682,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":682},"2026-07-09",3.66,-0.46,-12.53,1021100,{"date":695,"open":365,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-08",3.68,3.25,3.67,0.29,8.58,1086900,{"date":703,"open":704,"high":705,"low":683,"close":706,"change":707,"percent_change":476,"volume":708,"transactions":9,"vwap":706},"2026-07-07",3.32,3.59,3.38,0.08,1174400,{"date":710,"open":258,"high":711,"low":712,"close":365,"change":707,"percent_change":450,"volume":713,"transactions":9,"vwap":365},"2026-07-06",3.435,3.165,992200,{"date":715,"open":286,"high":716,"low":717,"close":683,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":683},"2026-07-02",3.275,2.82,0.37,12.98,1501300,{"date":722,"open":296,"high":723,"low":724,"close":256,"change":300,"percent_change":301,"volume":725,"transactions":9,"vwap":256},"2026-07-01",2.935,2.799,626700,{"date":727,"open":286,"high":297,"low":400,"close":299,"change":478,"percent_change":728,"volume":729,"transactions":9,"vwap":299},"2026-06-30",-0.7,462500,{"date":731,"open":299,"high":732,"low":733,"close":256,"change":300,"percent_change":301,"volume":734,"transactions":9,"vwap":256},"2026-06-29",2.94,2.795,576600,{"date":736,"open":737,"high":738,"low":739,"close":299,"change":289,"percent_change":740,"volume":741,"transactions":9,"vwap":299},"2026-06-26",2.78,2.9,2.684,1.8,1373000,{"date":743,"open":738,"high":744,"low":737,"close":737,"change":632,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-06-25",3.02,-3.81,474100,{"date":748,"open":744,"high":749,"low":286,"close":254,"change":670,"percent_change":750,"volume":751,"transactions":9,"vwap":254},"2026-06-24",3.1,-4.62,891600,{"date":753,"open":227,"high":754,"low":755,"close":756,"change":107,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-23",3.18,2.676,3.03,8.6,949900,{"date":760,"open":254,"high":761,"low":737,"close":298,"change":443,"percent_change":762,"volume":763,"transactions":9,"vwap":298},"2026-06-22",2.981,-2.45,537500,{"date":765,"open":383,"high":766,"low":218,"close":244,"change":89,"percent_change":767,"volume":768,"transactions":9,"vwap":244},"2026-06-18",2.875,8.33,569300,{"date":770,"open":645,"high":392,"low":255,"close":645,"change":300,"percent_change":771,"volume":772,"transactions":9,"vwap":645},"2026-06-17",0.76,556000,{"date":774,"open":383,"high":407,"low":513,"close":220,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":220},"2026-06-16",-0.12,-4.38,343300,{"date":779,"open":265,"high":265,"low":407,"close":400,"change":775,"percent_change":780,"volume":781,"transactions":9,"vwap":400},"2026-06-15",-4.2,470600,{"date":783,"open":267,"high":278,"low":383,"close":244,"change":342,"percent_change":784,"volume":785,"transactions":9,"vwap":244},"2026-06-12",3.62,677600,{"date":787,"open":529,"high":788,"low":394,"close":267,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":267},"2026-06-11",2.805,0.3,12.2,1174500,{"date":793,"open":394,"high":794,"low":477,"close":529,"change":334,"percent_change":795,"volume":796,"transactions":9,"vwap":529},"2026-06-10",2.505,0.41,517500,{"date":798,"open":476,"high":442,"low":510,"close":188,"change":289,"percent_change":799,"volume":800,"transactions":9,"vwap":188},"2026-06-09",2.08,479500,{"date":802,"open":17,"high":187,"low":511,"close":527,"change":632,"percent_change":776,"volume":803,"transactions":9,"vwap":527},"2026-06-08",407700,{"date":805,"open":267,"high":375,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",2.49,2.51,-0.26,-9.39,564000,{"date":812,"open":253,"high":813,"low":219,"close":375,"change":289,"percent_change":814,"volume":815,"transactions":9,"vwap":375},"2026-06-04",2.845,1.84,372200,{"date":817,"open":275,"high":756,"low":219,"close":253,"change":268,"percent_change":818,"volume":819,"transactions":9,"vwap":253},"2026-06-03",-6.53,480500,{"date":821,"open":822,"high":823,"low":738,"close":264,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":264},"2026-06-02",3.09,3.15,-0.23,-7.32,468300,{"date":828,"open":683,"high":683,"low":829,"close":830,"change":632,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-01",3.115,3.14,-3.38,395600,{"date":834,"open":365,"high":365,"low":835,"close":697,"change":228,"percent_change":836,"volume":837,"transactions":9,"vwap":697},"2026-05-29",3.17,-1.52,342100,{"date":839,"open":356,"high":840,"low":841,"close":365,"change":565,"percent_change":842,"volume":843,"transactions":9,"vwap":365},"2026-05-28",3.315,3.12,3.45,311300,{"date":845,"open":846,"high":847,"low":676,"close":356,"change":376,"percent_change":848,"volume":849,"transactions":9,"vwap":356},"2026-05-27",3.04,3.339,4.25,600100,{"date":851,"open":852,"high":853,"low":756,"close":854,"change":493,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-26",3.07,3.185,3.06,0.99,461500,{"date":858,"open":749,"high":683,"low":859,"close":756,"change":221,"percent_change":221,"volume":860,"transactions":9,"vwap":756},"2026-05-22",3.0050001,356300,{"date":862,"open":407,"high":863,"low":407,"close":756,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":756},"2026-05-21",3.075,0.23,8.21,579000,{"date":868,"open":253,"high":869,"low":219,"close":870,"change":424,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-20",2.84,2.8,4.48,481100,{"date":874,"open":227,"high":390,"low":196,"close":227,"change":221,"percent_change":221,"volume":875,"transactions":9,"vwap":227},"2026-05-19",683100,{"date":877,"open":878,"high":879,"low":423,"close":227,"change":152,"percent_change":880,"volume":881,"transactions":9,"vwap":227},"2026-05-18",2.632,2.719,1.52,828300,{"date":883,"open":717,"high":244,"low":645,"close":645,"change":112,"percent_change":884,"volume":885,"transactions":9,"vwap":645},"2026-05-15",-6.05,730200,{"date":887,"open":852,"high":835,"low":870,"close":296,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":296},"2026-05-14",-0.25,-8.17,838000,{"date":892,"open":893,"high":894,"low":756,"close":854,"change":20,"percent_change":895,"volume":896,"transactions":9,"vwap":854},"2026-05-13",3.11,3.29,-6.71,887300,{"date":898,"open":835,"high":365,"low":899,"close":900,"change":342,"percent_change":830,"volume":901,"transactions":9,"vwap":900},"2026-05-12",3.123,3.28,500800,{"date":903,"open":357,"high":704,"low":904,"close":754,"change":318,"percent_change":905,"volume":906,"transactions":9,"vwap":754},"2026-05-11",3.135,-0.31,498200,{"date":908,"open":909,"high":258,"low":749,"close":356,"change":152,"percent_change":910,"volume":911,"transactions":9,"vwap":356},"2026-05-08",3.13,1.27,681500,{"date":913,"open":704,"high":914,"low":852,"close":823,"change":112,"percent_change":915,"volume":916,"transactions":9,"vwap":823},"2026-05-07",3.34,-5.12,1029400,{"date":918,"open":909,"high":919,"low":854,"close":704,"change":107,"percent_change":920,"volume":921,"transactions":9,"vwap":704},"2026-05-06",3.35,7.79,1321000,{"date":923,"open":854,"high":830,"low":924,"close":333,"change":512,"percent_change":925,"volume":926,"transactions":9,"vwap":333},"2026-05-05",2.955,1.99,1152200,{"date":928,"open":307,"high":929,"low":766,"close":744,"change":257,"percent_change":852,"volume":930,"transactions":9,"vwap":744},"2026-05-04",3.095,952500,{"date":932,"open":296,"high":744,"low":219,"close":307,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":307},"2026-05-01",0.16,5.78,1094800,{"date":937,"open":253,"high":938,"low":939,"close":375,"change":707,"percent_change":684,"volume":940,"transactions":9,"vwap":375},"2026-04-30",2.835,2.675,652000,{"date":942,"open":253,"high":407,"low":255,"close":219,"change":237,"percent_change":943,"volume":944,"transactions":9,"vwap":219},"2026-04-29",-2.89,866000,{"date":946,"open":717,"high":738,"low":235,"close":375,"change":211,"percent_change":947,"volume":948,"transactions":9,"vwap":375},"2026-04-28",-2.12,485300,{"date":950,"open":254,"high":333,"low":267,"close":299,"change":503,"percent_change":951,"volume":952,"transactions":9,"vwap":299},"2026-04-27",-3.08,1322600,{"date":954,"open":846,"high":846,"low":297,"close":275,"change":211,"percent_change":955,"volume":956,"transactions":9,"vwap":275},"2026-04-24",-2.01,781700,{"date":958,"open":852,"high":893,"low":256,"close":147,"change":632,"percent_change":959,"volume":960,"transactions":9,"vwap":147},"2026-04-23",-3.56,1050600,{"date":962,"open":963,"high":964,"low":965,"close":822,"change":824,"percent_change":966,"volume":967,"transactions":9,"vwap":822},"2026-04-22",3.39,3.42,3.05,-6.93,1398000,{"date":969,"open":970,"high":971,"low":365,"close":704,"change":112,"percent_change":972,"volume":973,"transactions":9,"vwap":704},"2026-04-21",3.5,3.65,-4.87,1501800,{"date":975,"open":964,"high":976,"low":356,"close":977,"change":300,"percent_change":38,"volume":978,"transactions":9,"vwap":977},"2026-04-20",3.529,3.49,2145200,{"date":980,"open":299,"high":981,"low":298,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-17",3.485,3.47,0.67,23.93,3171600,{"date":987,"open":462,"high":988,"low":989,"close":870,"change":666,"percent_change":990,"volume":991,"transactions":9,"vwap":870},"2026-04-16",2.815,2.455,15.7,1688400,{"date":993,"open":546,"high":994,"low":564,"close":476,"change":376,"percent_change":995,"volume":996,"transactions":9,"vwap":476},"2026-04-15",2.44,5.68,762200,{"date":998,"open":502,"high":999,"low":553,"close":546,"change":221,"percent_change":221,"volume":1000,"transactions":9,"vwap":546},"2026-04-14",2.415,542300,{"date":1002,"open":1003,"high":485,"low":1003,"close":546,"change":424,"percent_change":1004,"volume":1005,"transactions":9,"vwap":546},"2026-04-13",2.18,5.53,595000,{"date":1007,"open":477,"high":477,"low":591,"close":1008,"change":112,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-10",2.17,-7.26,796000,{"date":1012,"open":553,"high":545,"low":1013,"close":485,"change":493,"percent_change":494,"volume":1014,"transactions":9,"vwap":485},"2026-04-09",2.275,439300,{"date":1016,"open":527,"high":527,"low":564,"close":16,"change":512,"percent_change":208,"volume":1017,"transactions":9,"vwap":16},"2026-04-08",285200,{"date":1019,"open":477,"high":477,"low":544,"close":605,"change":632,"percent_change":1020,"volume":1021,"transactions":9,"vwap":605},"2026-04-07",-4.66,488100,{"date":1023,"open":510,"high":1024,"low":16,"close":621,"change":152,"percent_change":1025,"volume":1026,"transactions":9,"vwap":621},"2026-04-06",2.425,1.72,431100,{"date":1028,"open":591,"high":1029,"low":591,"close":510,"change":376,"percent_change":1030,"volume":1031,"transactions":9,"vwap":510},"2026-04-02",2.325,5.94,449800,{"date":1033,"open":589,"high":16,"low":591,"close":1034,"change":707,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-01",2.19,3.79,805200,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":565,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-31",2.04,2.148,2.11,5.5,444200,{"date":1045,"open":574,"high":574,"low":1046,"close":1047,"change":211,"percent_change":238,"volume":1048,"transactions":9,"vwap":1047},"2026-03-30",1.96,2,571600,{"date":1050,"open":1051,"high":573,"low":1052,"close":1053,"change":237,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-27",2.12,2.01,2.06,-3.74,754200,{"date":1057,"open":591,"high":18,"low":582,"close":589,"change":334,"percent_change":127,"volume":1058,"transactions":9,"vwap":589},"2026-03-26",556400,{"date":1060,"open":582,"high":1061,"low":582,"close":591,"change":707,"percent_change":1062,"volume":1063,"transactions":9,"vwap":591},"2026-03-25",2.175,3.9,414800,{"date":1065,"open":1003,"high":1003,"low":1039,"close":574,"change":520,"percent_change":1066,"volume":1067,"transactions":9,"vwap":574},"2026-03-24",-5.96,533100,{"date":1069,"open":1003,"high":1070,"low":1061,"close":1003,"change":152,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1003},"2026-03-23",2.255,1.87,445600,{"date":1074,"open":1008,"high":1075,"low":1076,"close":589,"change":624,"percent_change":1077,"volume":1078,"transactions":9,"vwap":589},"2026-03-20",2.215,2.105,-1.38,902800,{"date":1080,"open":1081,"high":607,"low":1041,"close":1008,"change":443,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1008},"2026-03-19",2.21,-3.12,623200,{"date":1085,"open":16,"high":510,"low":1086,"close":614,"change":237,"percent_change":1087,"volume":1088,"transactions":9,"vwap":614},"2026-03-18",2.195,-3.45,820500,{"date":1090,"open":502,"high":1091,"low":1092,"close":510,"change":152,"percent_change":1093,"volume":1094,"transactions":9,"vwap":510},"2026-03-17",2.365,2.283,1.75,484600,{"date":1096,"open":546,"high":1097,"low":564,"close":553,"change":300,"percent_change":1098,"volume":1099,"transactions":9,"vwap":553},"2026-03-16",2.378,0.88,393800,{"date":1101,"open":502,"high":536,"low":544,"close":564,"change":624,"percent_change":1102,"volume":1103,"transactions":9,"vwap":564},"2026-03-13",-1.31,802100,{"date":1105,"open":511,"high":1024,"low":1106,"close":546,"change":670,"percent_change":1107,"volume":1108,"transactions":9,"vwap":546},"2026-03-12",2.242,-5.76,627600,{"date":1110,"open":460,"high":210,"low":1111,"close":280,"change":670,"percent_change":1112,"volume":1113,"transactions":9,"vwap":280},"2026-03-11",2.37,-5.45,657100,{"date":1115,"open":513,"high":227,"low":19,"close":187,"change":318,"percent_change":1116,"volume":1055,"transactions":9,"vwap":187},"2026-03-10",-0.39,{"date":1118,"open":280,"high":1119,"low":280,"close":513,"change":707,"percent_change":357,"volume":1120,"transactions":9,"vwap":513},"2026-03-09",2.685,667700,{"date":1122,"open":511,"high":210,"low":510,"close":442,"change":152,"percent_change":178,"volume":1123,"transactions":9,"vwap":442},"2026-03-06",674400,{"date":1125,"open":390,"high":1126,"low":511,"close":529,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":529},"2026-03-05",2.715,-0.27,-9.89,1011400,{"date":1131,"open":187,"high":296,"low":210,"close":407,"change":933,"percent_change":1132,"volume":1133,"transactions":9,"vwap":407},"2026-03-04",6.23,770300,{"date":1135,"open":218,"high":219,"low":17,"close":187,"change":520,"percent_change":1136,"volume":1137,"transactions":9,"vwap":187},"2026-03-03",-4.81,784300,{"date":1139,"open":422,"high":870,"low":196,"close":390,"change":221,"percent_change":221,"volume":1140,"transactions":9,"vwap":390},"2026-03-02",774900,{"date":1142,"open":207,"high":253,"low":1143,"close":390,"change":707,"percent_change":965,"volume":1144,"transactions":9,"vwap":390},"2026-02-27",2.561,678200,{"date":1146,"open":196,"high":218,"low":450,"close":220,"change":493,"percent_change":1147,"volume":1148,"transactions":9,"vwap":220},"2026-02-26",1.16,648400,{"date":1150,"open":460,"high":1119,"low":19,"close":207,"change":707,"percent_change":356,"volume":1151,"transactions":9,"vwap":207},"2026-02-25",1162600,{"date":1153,"open":502,"high":452,"low":502,"close":807,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":807},"2026-02-24",0.2,8.66,1307500,{"date":1158,"open":477,"high":476,"low":501,"close":16,"change":478,"percent_change":1159,"volume":1160,"transactions":9,"vwap":16},"2026-02-23",-0.86,591900,{"date":1162,"open":477,"high":621,"low":553,"close":477,"change":624,"percent_change":1163,"volume":1164,"transactions":9,"vwap":477},"2026-02-20",-1.27,531300,{"date":1166,"open":1081,"high":476,"low":544,"close":621,"change":376,"percent_change":1167,"volume":1168,"transactions":9,"vwap":621},"2026-02-19",5.83,795100,{"date":1170,"open":1053,"high":614,"low":574,"close":622,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":622},"2026-02-18",0.17,8.25,641600,{"date":1175,"open":925,"high":1076,"low":1176,"close":1053,"change":257,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1053},"2026-02-17",1.975,4.57,528000,{"date":1180,"open":1181,"high":1182,"low":95,"close":1181,"change":221,"percent_change":221,"volume":1183,"transactions":9,"vwap":1181},"2026-02-13",1.97,2.02,432200,{"date":1185,"open":1052,"high":1039,"low":1046,"close":1181,"change":624,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1181},"2026-02-12",-1.5,750100,{"date":1189,"open":1052,"high":572,"low":1046,"close":1047,"change":221,"percent_change":221,"volume":1190,"transactions":9,"vwap":1047},"2026-02-11",500900,{"date":1192,"open":1193,"high":591,"low":925,"close":1047,"change":318,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1047},"2026-02-10",2.03,-0.5,613200,{"date":1197,"open":1182,"high":1039,"low":95,"close":1052,"change":318,"percent_change":1194,"volume":1198,"transactions":9,"vwap":1052},"2026-02-09",475300,{"date":1200,"open":1181,"high":1201,"low":1202,"close":1182,"change":342,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1182},"2026-02-06",2.035,1.945,5.21,607300,{"date":1206,"open":1193,"high":1207,"low":1208,"close":1209,"change":520,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-05",2.069,1.91,1.92,-6.34,1059400,{"date":1213,"open":622,"high":1214,"low":1215,"close":574,"change":112,"percent_change":1216,"volume":1217,"transactions":9,"vwap":574},"2026-02-04",2.235,2.015,-7.66,557900,{"date":1219,"open":1034,"high":1220,"low":573,"close":607,"change":512,"percent_change":737,"volume":1221,"transactions":9,"vwap":607},"2026-02-03",2.265,768000,{"date":1223,"open":544,"high":519,"low":1051,"close":573,"change":211,"percent_change":1224,"volume":1225,"transactions":9,"vwap":573},"2026-02-02",-2.7,1062900,{"date":1227,"open":621,"high":476,"low":1034,"close":607,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":607},"2026-01-30",-0.21,-8.64,1464300,{"date":1232,"open":188,"high":462,"low":1233,"close":280,"change":326,"percent_change":1234,"volume":1235,"transactions":9,"vwap":280},"2026-01-29",2.38,-1.62,493500,{"date":1237,"open":460,"high":17,"low":280,"close":462,"change":443,"percent_change":463,"volume":1238,"transactions":9,"vwap":462},"2026-01-28",469300,{"date":1240,"open":462,"high":1241,"low":994,"close":460,"change":707,"percent_change":697,"volume":1242,"transactions":9,"vwap":460},"2026-01-27",2.559,689300,{"date":1244,"open":806,"high":209,"low":527,"close":529,"change":624,"percent_change":1245,"volume":1246,"transactions":9,"vwap":529},"2026-01-26",-1.2,757000,{"date":1248,"open":989,"high":196,"low":1249,"close":806,"change":257,"percent_change":1250,"volume":1251,"transactions":9,"vwap":806},"2026-01-23",2.405,3.75,1788700,{"date":1253,"open":544,"high":527,"low":1008,"close":527,"change":1154,"percent_change":1254,"volume":1255,"transactions":9,"vwap":527},"2026-01-22",9.09,1645100,{"date":1257,"open":1182,"high":544,"low":1052,"close":544,"change":933,"percent_change":1258,"volume":1259,"transactions":9,"vwap":544},"2026-01-21",7.84,1037100,{"date":1261,"open":1047,"high":1262,"low":925,"close":1039,"change":221,"percent_change":221,"volume":1263,"transactions":9,"vwap":1039},"2026-01-20",2.055,388100,{"date":1265,"open":1046,"high":1053,"low":1266,"close":1039,"change":707,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1039},"2026-01-16",1.93,4.08,965000,{"date":1270,"open":530,"high":530,"low":1046,"close":1046,"change":632,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1046},"2026-01-15",-5.31,955900,{"date":1274,"open":574,"high":572,"low":1039,"close":530,"change":300,"percent_change":1275,"volume":1276,"transactions":9,"vwap":530},"2026-01-14",0.98,546600,{"date":1278,"open":1008,"high":1003,"low":574,"close":574,"change":520,"percent_change":1066,"volume":1279,"transactions":9,"vwap":574},"2026-01-13",790600,{"date":1281,"open":572,"high":1034,"low":1039,"close":1003,"change":257,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1003},"2026-01-12",4.31,794300,{"date":1285,"open":1051,"high":589,"low":1201,"close":582,"change":478,"percent_change":1286,"volume":1287,"transactions":9,"vwap":582},"2026-01-09",-0.95,722400,{"date":1289,"open":1193,"high":1075,"low":1047,"close":1041,"change":289,"percent_change":280,"volume":1290,"transactions":9,"vwap":1041},"2026-01-08",1582800,{"date":1292,"open":1293,"high":799,"low":1293,"close":1053,"change":376,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1053},"2026-01-07",1.94,6.74,1400700,{"date":1297,"open":1298,"high":1046,"low":1298,"close":1266,"change":493,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1266},"2026-01-06",1.89,1.58,586800,{"date":1302,"open":1071,"high":1208,"low":814,"close":1303,"change":493,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-05",1.9,1.6,417100,{"date":1307,"open":1071,"high":1303,"low":1308,"close":1071,"change":300,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1071},"2026-01-02",1.83,1.08,408200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":300,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-31",1.81,1.86,1.79,1.85,1.09,679500,{"date":1320,"open":1316,"high":1303,"low":1321,"close":1308,"change":478,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1308},"2025-12-30",1.82,-1.08,639600,{"date":1325,"open":1308,"high":1316,"low":1313,"close":1316,"change":334,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1316},"2025-12-29",0.54,559400,{"date":1329,"open":1313,"high":814,"low":1315,"close":814,"change":493,"percent_change":1330,"volume":1331,"transactions":9,"vwap":814},"2025-12-26",1.66,315100,{"date":1333,"open":740,"high":1321,"low":1334,"close":1313,"change":334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1313},"2025-12-24",1.795,0.56,196200,{"date":1338,"open":1315,"high":1321,"low":26,"close":740,"change":221,"percent_change":221,"volume":1339,"transactions":9,"vwap":740},"2025-12-23",1572700,{"date":1341,"open":740,"high":1321,"low":1342,"close":740,"change":334,"percent_change":1335,"volume":1343,"transactions":9,"vwap":740},"2025-12-22",1.78,589300,{"date":1345,"open":290,"high":1313,"low":1346,"close":1315,"change":493,"percent_change":26,"volume":1347,"transactions":9,"vwap":1315},"2025-12-19",1.76,1022900,{"date":1349,"open":1342,"high":740,"low":1093,"close":1346,"change":318,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1346},"2025-12-18",-0.56,823500,{"date":1353,"open":1321,"high":1354,"low":1093,"close":290,"change":228,"percent_change":1355,"volume":1356,"transactions":9,"vwap":290},"2025-12-17",1.849,-2.75,461600,{"date":1358,"open":1321,"high":1316,"low":740,"close":1321,"change":478,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1321},"2025-12-16",-1.09,544600,{"date":1362,"open":1298,"high":1303,"low":1308,"close":814,"change":326,"percent_change":1363,"volume":1364,"transactions":9,"vwap":814},"2025-12-15",-2.13,496700,{"date":1366,"open":1071,"high":1303,"low":1313,"close":1367,"change":334,"percent_change":102,"volume":1368,"transactions":9,"vwap":1367},"2025-12-12",1.88,719000,{"date":1370,"open":1314,"high":1303,"low":1314,"close":1071,"change":318,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1071},"2025-12-11",-0.53,452900,{"date":1374,"open":1071,"high":1298,"low":814,"close":1367,"change":478,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2025-12-10",-1.05,543100,{"date":1378,"open":814,"high":1303,"low":1313,"close":1303,"change":279,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1303},"2025-12-09",3.83,712700,{"date":1382,"open":1308,"high":1316,"low":1342,"close":1308,"change":493,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1308},"2025-12-08",1.67,505000,{"date":1386,"open":814,"high":1387,"low":1315,"close":740,"change":326,"percent_change":1388,"volume":1389,"transactions":9,"vwap":740},"2025-12-05",1.875,-2.17,887000,{"date":1391,"open":290,"high":1316,"low":1093,"close":814,"change":512,"percent_change":1392,"volume":1393,"transactions":9,"vwap":814},"2025-12-04",3.37,717400,{"date":1395,"open":1396,"high":1313,"low":1397,"close":1342,"change":152,"percent_change":502,"volume":1398,"transactions":9,"vwap":1342},"2025-12-03",1.74,1.73,626100,{"date":1400,"open":1313,"high":1313,"low":1397,"close":1396,"change":443,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1396},"2025-12-02",-3.87,717900,{"date":1404,"open":1314,"high":1314,"low":1334,"close":1313,"change":237,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1313},"2025-12-01",-4.23,864300,{"date":1408,"open":1316,"high":1266,"low":1316,"close":1298,"change":512,"percent_change":900,"volume":1409,"transactions":9,"vwap":1298},"2025-11-28",530300,{"date":1411,"open":740,"high":1316,"low":1315,"close":1308,"change":300,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1308},"2025-11-26",1.1,653000,{"date":1415,"open":1315,"high":1321,"low":290,"close":1313,"change":300,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1313},"2025-11-25",1.12,408100,{"date":1419,"open":1313,"high":1308,"low":1342,"close":1315,"change":318,"percent_change":1350,"volume":1420,"transactions":9,"vwap":1315},"2025-11-24",535900,{"date":1422,"open":1025,"high":740,"low":26,"close":740,"change":279,"percent_change":1423,"volume":1424,"transactions":9,"vwap":740},"2025-11-21",4.05,541800,{"date":1426,"open":1321,"high":1316,"low":1427,"close":1397,"change":211,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1397},"2025-11-20",1.71,-3.35,686800,{"date":1431,"open":1315,"high":814,"low":1093,"close":1315,"change":478,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1315},"2025-11-19",-1.1,640300,{"date":1435,"open":740,"high":814,"low":1342,"close":1313,"change":221,"percent_change":221,"volume":1436,"transactions":9,"vwap":1313},"2025-11-18",714300,{"date":1438,"open":1367,"high":1303,"low":740,"close":1313,"change":211,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1313},"2025-11-17",-3.21,887100,{"date":1442,"open":1367,"high":1266,"low":1308,"close":1071,"change":318,"percent_change":1371,"volume":1443,"transactions":9,"vwap":1071},"2025-11-14",688600,{"date":1445,"open":1446,"high":1447,"low":1071,"close":1367,"change":237,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1367},"2025-11-13",1.98,1.985,-4.08,728600,{"date":1451,"open":1182,"high":581,"low":95,"close":1046,"change":228,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1046},"2025-11-12",-2.49,548200,{"date":1455,"open":1046,"high":574,"low":1293,"close":1052,"change":289,"percent_change":17,"volume":1456,"transactions":9,"vwap":1052},"2025-11-11",702200,{"date":1458,"open":1446,"high":1182,"low":1266,"close":1046,"change":221,"percent_change":221,"volume":1459,"transactions":9,"vwap":1046},"2025-11-10",513600,{"date":1461,"open":95,"high":1181,"low":1462,"close":1046,"change":318,"percent_change":73,"volume":1463,"transactions":9,"vwap":1046},"2025-11-07",1.845,1028500,{"date":1465,"open":95,"high":1466,"low":1467,"close":1181,"change":300,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1181},"2025-11-06",2.0050001,1.905,1.03,958400,{"date":1471,"open":925,"high":925,"low":1209,"close":95,"change":478,"percent_change":1472,"volume":1473,"transactions":9,"vwap":95},"2025-11-05",-1.02,618300,{"date":1475,"open":1052,"high":1262,"low":1046,"close":1181,"change":246,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1181},"2025-11-04",-4.83,876500,{"date":1479,"open":1041,"high":591,"low":1052,"close":530,"change":326,"percent_change":1480,"volume":1481,"transactions":9,"vwap":530},"2025-11-03",-1.9,698300,{"date":1483,"open":799,"high":1003,"low":530,"close":1041,"change":493,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1041},"2025-10-31",1.44,905900,{"date":1487,"open":530,"high":1051,"low":574,"close":799,"change":318,"percent_change":1488,"volume":1489,"transactions":9,"vwap":799},"2025-10-30",-0.48,729300,{"date":1491,"open":546,"high":546,"low":1201,"close":582,"change":20,"percent_change":1492,"volume":1493,"transactions":9,"vwap":582},"2025-10-29",-9.52,2753100,{"date":1495,"open":510,"high":1091,"low":622,"close":16,"change":326,"percent_change":1496,"volume":1497,"transactions":9,"vwap":16},"2025-10-28",-1.7,1262400,{"date":1499,"open":394,"high":994,"low":553,"close":536,"change":211,"percent_change":1452,"volume":1500,"transactions":9,"vwap":536},"2025-10-27",977800,{"date":1502,"open":546,"high":462,"low":605,"close":394,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":394},"2025-10-24",0.15,6.64,1065200,{"date":1507,"open":544,"high":16,"low":1034,"close":564,"change":512,"percent_change":407,"volume":1508,"transactions":9,"vwap":564},"2025-10-23",582000,{"date":1510,"open":1233,"high":1233,"low":1511,"close":544,"change":268,"percent_change":1512,"volume":1513,"transactions":9,"vwap":544},"2025-10-22",2.173,-7.95,1361100,{"date":1515,"open":994,"high":994,"low":477,"close":511,"change":228,"percent_change":1516,"volume":1517,"transactions":9,"vwap":511},"2025-10-21",-2.05,523800,{"date":1519,"open":485,"high":1520,"low":1521,"close":994,"change":82,"percent_change":1522,"volume":1523,"transactions":9,"vwap":994},"2025-10-20",2.465,2.305,6.09,702100,{"date":1525,"open":462,"high":1526,"low":1220,"close":502,"change":268,"percent_change":1527,"volume":1528,"transactions":9,"vwap":502},"2025-10-17",2.471,-7.63,999100,{"date":1530,"open":422,"high":400,"low":529,"close":806,"change":670,"percent_change":1531,"volume":1532,"transactions":9,"vwap":806},"2025-10-16",-5.32,1531600,{"date":1534,"open":476,"high":645,"low":1091,"close":422,"change":107,"percent_change":1535,"volume":1536,"transactions":9,"vwap":422},"2025-10-15",10.04,2098000,{"date":1538,"open":544,"high":1539,"low":544,"close":511,"change":376,"percent_change":1540,"volume":1541,"transactions":9,"vwap":511},"2025-10-14",2.477,5.75,1138000,{"date":1543,"open":544,"high":553,"low":1041,"close":564,"change":342,"percent_change":436,"volume":1544,"transactions":9,"vwap":564},"2025-10-13",888300,{"date":1546,"open":621,"high":621,"low":1051,"close":573,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":573},"2025-10-10",-0.2,-8.47,1528800,{"date":1551,"open":591,"high":1552,"low":572,"close":621,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":621},"2025-10-09",2.376,0.27,12.92,3283200,{"date":1557,"open":1053,"high":573,"low":1193,"close":582,"change":493,"percent_change":1558,"volume":1559,"transactions":9,"vwap":582},"2025-10-08",1.46,1120400,{"date":1561,"open":573,"high":1562,"low":1182,"close":1053,"change":503,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1053},"2025-10-07",2.183,-4.19,1172900,{"date":1566,"open":589,"high":1034,"low":1041,"close":555,"change":300,"percent_change":592,"volume":1567,"transactions":9,"vwap":555},"2025-10-06",2696800,{"date":1569,"open":1003,"high":1570,"low":572,"close":591,"change":211,"percent_change":1571,"volume":1572,"transactions":9,"vwap":591},"2025-10-03",2.205,-2.74,732600,{"date":1574,"open":589,"high":614,"low":589,"close":1034,"change":512,"percent_change":717,"volume":1575,"transactions":9,"vwap":1034},"2025-10-02",1046600,{"date":1577,"open":530,"high":1008,"low":530,"close":591,"change":512,"percent_change":738,"volume":1578,"transactions":9,"vwap":591},"2025-10-01",583700,{"date":1580,"open":799,"high":589,"low":1039,"close":530,"change":221,"percent_change":221,"volume":1581,"transactions":9,"vwap":530},"2025-09-30",1020700,{"date":1583,"open":530,"high":799,"low":1052,"close":530,"change":493,"percent_change":1584,"volume":1585,"transactions":9,"vwap":530},"2025-09-29",1.47,409600,{"date":1587,"open":925,"high":1053,"low":1588,"close":1039,"change":152,"percent_change":1047,"volume":1589,"transactions":9,"vwap":1039},"2025-09-26",1.977,480000,{"date":1591,"open":574,"high":582,"low":1293,"close":1047,"change":211,"percent_change":238,"volume":1592,"transactions":9,"vwap":1047},"2025-09-25",590900,{"date":1594,"open":799,"high":1041,"low":1193,"close":1053,"change":300,"percent_change":1275,"volume":1595,"transactions":9,"vwap":1053},"2025-09-24",414300,{"date":1597,"open":572,"high":1061,"low":1193,"close":1039,"change":211,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1039},"2025-09-23",-2.86,597800,{"date":1601,"open":1052,"high":591,"low":925,"close":572,"change":342,"percent_change":181,"volume":1602,"transactions":9,"vwap":572},"2025-09-22",711800,{"date":1604,"open":1047,"high":1182,"low":1266,"close":1047,"change":334,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1047},"2025-09-19",0.5,1796900,{"date":1608,"open":1293,"high":925,"low":1208,"close":925,"change":707,"percent_change":1609,"volume":1610,"transactions":9,"vwap":925},"2025-09-18",4.19,663300,{"date":1612,"open":95,"high":1613,"low":1208,"close":1208,"change":326,"percent_change":1516,"volume":1614,"transactions":9,"vwap":1208},"2025-09-17",1.995,613000,{"date":1616,"open":1046,"high":925,"low":1208,"close":95,"change":478,"percent_change":1472,"volume":1617,"transactions":9,"vwap":95},"2025-09-16",542200,{"date":1619,"open":925,"high":1466,"low":1209,"close":1181,"change":221,"percent_change":221,"volume":1620,"transactions":9,"vwap":1181},"2025-09-15",745500,{"date":1622,"open":574,"high":574,"low":1046,"close":1181,"change":246,"percent_change":1476,"volume":1623,"transactions":9,"vwap":1181},"2025-09-12",802900,{"date":1625,"open":1182,"high":799,"low":1052,"close":530,"change":289,"percent_change":450,"volume":1626,"transactions":9,"vwap":530},"2025-09-11",434900,{"date":1628,"open":530,"high":530,"low":1047,"close":1182,"change":228,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1182},"2025-09-10",-2.42,452300,{"date":1632,"open":591,"high":591,"low":1201,"close":530,"change":228,"percent_change":1633,"volume":1634,"transactions":9,"vwap":530},"2025-09-09",-2.36,542800,{"date":1636,"open":564,"high":553,"low":1053,"close":1051,"change":670,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1051},"2025-09-08",-6.19,1095600,{"date":1640,"open":591,"high":564,"low":1051,"close":564,"change":376,"percent_change":1641,"volume":1642,"transactions":9,"vwap":564},"2025-09-05",6.1,437500,{"date":1644,"open":582,"high":555,"low":1201,"close":591,"change":493,"percent_change":1645,"volume":1646,"transactions":9,"vwap":591},"2025-09-04",1.43,377500,{"date":1648,"open":572,"high":1649,"low":1650,"close":572,"change":221,"percent_change":221,"volume":1651,"transactions":9,"vwap":572},"2025-09-03",2.185,2.075,422700,{"date":1653,"open":555,"high":1003,"low":799,"close":572,"change":478,"percent_change":1654,"volume":1655,"transactions":9,"vwap":572},"2025-09-02",-0.94,375100,{"date":1657,"open":544,"high":544,"low":799,"close":1051,"change":237,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1051},"2025-08-29",-3.64,346000,{"date":1661,"open":614,"high":502,"low":1034,"close":544,"change":326,"percent_change":1662,"volume":1663,"transactions":9,"vwap":544},"2025-08-28",-1.79,374100,{"date":1665,"open":1081,"high":623,"low":1081,"close":614,"change":493,"percent_change":1666,"volume":1667,"transactions":9,"vwap":614},"2025-08-27",1.36,242900,{"date":1669,"open":1081,"high":605,"low":1008,"close":1081,"change":334,"percent_change":60,"volume":1670,"transactions":9,"vwap":1081},"2025-08-26",338700,{"date":1672,"open":1111,"high":1673,"low":1034,"close":544,"change":112,"percent_change":1674,"volume":1675,"transactions":9,"vwap":544},"2025-08-25",2.385,-7.17,669000,{"date":1677,"open":510,"high":994,"low":502,"close":1111,"change":289,"percent_change":573,"volume":1678,"transactions":9,"vwap":1111},"2025-08-22",746300,{"date":1680,"open":605,"high":510,"low":590,"close":510,"change":512,"percent_change":218,"volume":1681,"transactions":9,"vwap":510},"2025-08-21",271100,{"date":1683,"open":623,"high":16,"low":614,"close":564,"change":326,"percent_change":1684,"volume":1685,"transactions":9,"vwap":564},"2025-08-20",-1.74,398200,{"date":1687,"open":477,"high":1111,"low":622,"close":502,"change":228,"percent_change":1363,"volume":1688,"transactions":9,"vwap":502},"2025-08-19",536900,{"date":1690,"open":485,"high":1691,"low":1013,"close":536,"change":300,"percent_change":1692,"volume":1693,"transactions":9,"vwap":536},"2025-08-18",2.495,0.86,993200,{"date":1695,"open":544,"high":994,"low":1696,"close":477,"change":376,"percent_change":1697,"volume":1698,"transactions":9,"vwap":477},"2025-08-15",2.177,5.91,933800,{"date":1700,"open":1003,"high":1081,"low":530,"close":544,"change":318,"percent_change":1701,"volume":1702,"transactions":9,"vwap":544},"2025-08-14",-0.45,827400,{"date":1704,"open":1047,"high":564,"low":1047,"close":1081,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1081},"2025-08-13",0.25,12.76,1576500,{"date":1709,"open":1182,"high":574,"low":1710,"close":1046,"change":228,"percent_change":1452,"volume":1711,"transactions":9,"vwap":1046},"2025-08-12",1.955,364600,{"date":1713,"open":925,"high":1193,"low":1181,"close":1052,"change":493,"percent_change":880,"volume":1714,"transactions":9,"vwap":1052},"2025-08-11",240800,{"date":1716,"open":1052,"high":1193,"low":1046,"close":1446,"change":624,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1446},"2025-08-08",-1.49,350700,{"date":1720,"open":572,"high":572,"low":1052,"close":1052,"change":237,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1052},"2025-08-07",-3.83,481800,{"date":1724,"open":799,"high":572,"low":1215,"close":582,"change":300,"percent_change":1725,"volume":1726,"transactions":9,"vwap":582},"2025-08-06",0.97,390900,{"date":1728,"open":572,"high":591,"low":1039,"close":530,"change":228,"percent_change":1633,"volume":1729,"transactions":9,"vwap":530},"2025-08-05",264700,{"date":1731,"open":589,"high":1732,"low":1053,"close":1051,"change":221,"percent_change":221,"volume":1733,"transactions":9,"vwap":1051},"2025-08-04",2.165,210300,{"date":1735,"open":555,"high":1008,"low":1052,"close":1051,"change":228,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1051},"2025-08-01",-2.3,473700,{"date":1739,"open":1034,"high":546,"low":555,"close":1008,"change":318,"percent_change":691,"volume":1740,"transactions":9,"vwap":1008},"2025-07-31",475200,{"date":1742,"open":1053,"high":510,"low":1053,"close":1003,"change":424,"percent_change":1167,"volume":1743,"transactions":9,"vwap":1003},"2025-07-30",789600,{"date":1745,"open":544,"high":544,"low":1053,"close":1053,"change":670,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1053},"2025-07-29",-6.36,395500,{"date":1749,"open":573,"high":622,"low":591,"close":544,"change":152,"percent_change":1316,"volume":1750,"transactions":9,"vwap":544},"2025-07-28",399800,{"date":1752,"open":589,"high":1034,"low":572,"close":573,"change":300,"percent_change":1753,"volume":1754,"transactions":9,"vwap":573},"2025-07-25",0.93,286700,{"date":1756,"open":1081,"high":622,"low":582,"close":589,"change":503,"percent_change":1757,"volume":1758,"transactions":9,"vwap":589},"2025-07-24",-4.04,453600,{"date":1760,"open":572,"high":605,"low":1761,"close":622,"change":1503,"percent_change":1762,"volume":1763,"transactions":9,"vwap":622},"2025-07-23",2.065,7.21,944700,{"date":1765,"open":1266,"high":572,"low":1208,"close":799,"change":933,"percent_change":767,"volume":1766,"transactions":9,"vwap":799},"2025-07-22",715300,{"date":1768,"open":1293,"high":1182,"low":1208,"close":1209,"change":334,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1209},"2025-07-21",0.52,492500,{"date":1772,"open":1047,"high":1182,"low":1298,"close":1208,"change":503,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1208},"2025-07-18",-4.5,1050200,{"date":1776,"open":1321,"high":1053,"low":1315,"close":1047,"change":1171,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1047},"2025-07-17",9.29,1529700,{"date":1780,"open":1321,"high":1314,"low":1342,"close":1308,"change":334,"percent_change":159,"volume":1781,"transactions":9,"vwap":1308},"2025-07-16",592300,{"date":1783,"open":1298,"high":1298,"low":1342,"close":1321,"change":443,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1321},"2025-07-15",-3.7,510900,{"date":1787,"open":1308,"high":1303,"low":1788,"close":1298,"change":512,"percent_change":900,"volume":1789,"transactions":9,"vwap":1298},"2025-07-14",1.802,495800,{"date":1791,"open":290,"high":1792,"low":1396,"close":1308,"change":493,"percent_change":1383,"volume":1793,"transactions":9,"vwap":1308},"2025-07-11",1.835,714500,{"date":1795,"open":1321,"high":1792,"low":290,"close":740,"change":318,"percent_change":1796,"volume":1797,"transactions":9,"vwap":740},"2025-07-10",-0.55,450100,{"date":1799,"open":290,"high":814,"low":290,"close":1313,"change":493,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1313},"2025-07-09",1.69,318600,{"date":1803,"open":1025,"high":1315,"low":1800,"close":1342,"change":257,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1342},"2025-07-08",5.33,370400,{"date":1807,"open":1093,"high":1346,"low":1808,"close":1800,"change":211,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1800},"2025-07-07",1.68,-3.43,350600,{"date":1812,"open":1396,"high":1315,"low":1396,"close":1093,"change":334,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1093},"2025-07-03",0.57,274400,{"date":1816,"open":1397,"high":1334,"low":1025,"close":1396,"change":493,"percent_change":1093,"volume":1817,"transactions":9,"vwap":1396},"2025-07-02",330000,{"date":1819,"open":1383,"high":1820,"low":178,"close":1427,"change":289,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1427},"2025-07-01",1.765,3.01,366700,{"date":1824,"open":1808,"high":26,"low":1825,"close":1330,"change":221,"percent_change":221,"volume":1826,"transactions":9,"vwap":1330},"2025-06-30",1.64,505100,{"date":1828,"open":1397,"high":1093,"low":1330,"close":1330,"change":443,"percent_change":599,"volume":1829,"transactions":9,"vwap":1330},"2025-06-27",625400,{"date":1831,"open":1315,"high":1315,"low":26,"close":1397,"change":228,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1397},"2025-06-26",-2.81,1031100,{"date":1835,"open":1093,"high":1792,"low":1836,"close":1342,"change":493,"percent_change":1427,"volume":1837,"transactions":9,"vwap":1342},"2025-06-25",1.725,642900,{"date":1839,"open":1346,"high":1840,"low":1397,"close":1093,"change":1841,"percent_change":699,"volume":1842,"transactions":9,"vwap":1093},"2025-06-24",1.805,0.005,328900,{"date":1844,"open":1342,"high":1342,"low":26,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-06-23",1.745,-0.025,-1.41,420600,{"date":1850,"open":1308,"high":1308,"low":1851,"close":290,"change":228,"percent_change":1355,"volume":1852,"transactions":9,"vwap":290},"2025-06-20",1.755,416400,{"date":1854,"open":1315,"high":1316,"low":1346,"close":1321,"change":334,"percent_change":159,"volume":1855,"transactions":9,"vwap":1321},"2025-06-18",430100,{"date":1857,"open":1314,"high":1858,"low":1315,"close":1313,"change":237,"percent_change":1405,"volume":1859,"transactions":9,"vwap":1313},"2025-06-17",1.865,532600,{"date":1861,"open":1298,"high":1303,"low":1862,"close":1298,"change":493,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1298},"2025-06-16",1.821,1.61,354700,{"date":1866,"open":1303,"high":1303,"low":1308,"close":1314,"change":228,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1314},"2025-06-13",-2.62,458500,{"date":1870,"open":1181,"high":1176,"low":1298,"close":1208,"change":503,"percent_change":1773,"volume":1871,"transactions":9,"vwap":1208},"2025-06-12",338600,{"date":1873,"open":1047,"high":1039,"low":1293,"close":1047,"change":334,"percent_change":1605,"volume":1874,"transactions":9,"vwap":1047},"2025-06-11",414700,{"date":1876,"open":1298,"high":799,"low":1071,"close":925,"change":424,"percent_change":1877,"volume":1878,"transactions":9,"vwap":925},"2025-06-10",6.42,828900,{"date":1880,"open":1208,"high":925,"low":1881,"close":1071,"change":624,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1071},"2025-06-09",1.839,-1.58,539900,{"date":1885,"open":1308,"high":1886,"low":1313,"close":1303,"change":279,"percent_change":1379,"volume":1887,"transactions":9,"vwap":1303},"2025-06-06",1.935,615300,{"date":1889,"open":1298,"high":1890,"low":1321,"close":1308,"change":211,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1308},"2025-06-05",1.909,-3.17,372400,{"date":1894,"open":1093,"high":1209,"low":1845,"close":1298,"change":424,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1298},"2025-06-04",6.78,541700,{"date":1898,"open":1397,"high":1840,"low":26,"close":290,"change":152,"percent_change":16,"volume":1899,"transactions":9,"vwap":290},"2025-06-03",463700,{"date":1901,"open":290,"high":740,"low":26,"close":1397,"change":318,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1397},"2025-06-02",-0.57,453800,{"date":1905,"open":1313,"high":1313,"low":26,"close":1396,"change":443,"percent_change":1401,"volume":1906,"transactions":9,"vwap":1396},"2025-05-30",337200,{"date":1908,"open":290,"high":1321,"low":1093,"close":1313,"change":289,"percent_change":869,"volume":1909,"transactions":9,"vwap":1313},"2025-05-29",227800,{"date":1911,"open":1093,"high":1912,"low":26,"close":1346,"change":300,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1346},"2025-05-28",1.785,1.15,310900,{"date":1916,"open":290,"high":1313,"low":1836,"close":1396,"change":318,"percent_change":1902,"volume":1917,"transactions":9,"vwap":1396},"2025-05-27",334200,{"date":1919,"open":1427,"high":290,"low":1427,"close":1093,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1093},"2025-05-23",-0.015,-0.85,254600,{"date":1924,"open":26,"high":290,"low":1330,"close":1820,"change":393,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1820},"2025-05-22",3.82,367900,{"date":1928,"open":290,"high":1840,"low":1800,"close":26,"change":246,"percent_change":1929,"volume":1930,"transactions":9,"vwap":26},"2025-05-21",-5.56,353500,{"date":1932,"open":26,"high":1321,"low":1800,"close":740,"change":342,"percent_change":1933,"volume":1934,"transactions":9,"vwap":740},"2025-05-20",5.88,458600,{"date":1936,"open":1396,"high":1845,"low":1808,"close":26,"change":326,"percent_change":1736,"volume":1937,"transactions":9,"vwap":26},"2025-05-19",566200,{"date":1939,"open":1396,"high":1851,"low":26,"close":1396,"change":300,"percent_change":1147,"volume":1940,"transactions":9,"vwap":1396},"2025-05-16",591200,{"date":1942,"open":1342,"high":740,"low":1943,"close":1025,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1025},"2025-05-15",1.675,-0.15,-8.02,718700,{"date":1948,"open":1446,"high":1052,"low":1071,"close":1071,"change":443,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1071},"2025-05-14",-3.61,302700,{"date":1952,"open":1052,"high":1953,"low":1858,"close":1293,"change":237,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1293},"2025-05-13",2.034,-3.96,427700,{"date":1957,"open":1182,"high":1958,"low":1613,"close":1182,"change":257,"percent_change":377,"volume":1959,"transactions":9,"vwap":1182},"2025-05-12",2.085,607400,{"date":1961,"open":1181,"high":1182,"low":1266,"close":1266,"change":478,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1266},"2025-05-09",-1.03,423900,{"date":1965,"open":1314,"high":1446,"low":1313,"close":95,"change":707,"percent_change":1966,"volume":1967,"transactions":9,"vwap":95},"2025-05-08",4.28,461300,{"date":1969,"open":1208,"high":1046,"low":1314,"close":1071,"change":334,"percent_change":1326,"volume":777,"transactions":9,"vwap":1071},"2025-05-07",{"date":1971,"open":1293,"high":1046,"low":1313,"close":1314,"change":775,"percent_change":678,"volume":1972,"transactions":9,"vwap":1314},"2025-05-06",695100,{"date":1974,"open":1053,"high":572,"low":1202,"close":1446,"change":632,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1446},"2025-05-05",-5.26,314700,{"date":1978,"open":530,"high":1051,"low":574,"close":582,"change":152,"percent_change":95,"volume":1979,"transactions":9,"vwap":582},"2025-05-02",353300,{"date":1981,"open":572,"high":589,"low":1447,"close":574,"change":443,"percent_change":1982,"volume":1983,"transactions":9,"vwap":574},"2025-05-01",-3.3,425100,{"date":1985,"open":1209,"high":589,"low":1303,"close":1051,"change":1171,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1051},"2025-04-30",8.72,564800,{"date":1989,"open":1052,"high":1039,"low":1293,"close":95,"change":211,"percent_change":1990,"volume":1991,"transactions":9,"vwap":95},"2025-04-29",-2.99,659700,{"date":1993,"open":572,"high":573,"low":1446,"close":1052,"change":246,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1052},"2025-04-28",-4.74,656900,{"date":1997,"open":555,"high":555,"low":581,"close":1041,"change":503,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1041},"2025-04-25",-4.09,456000,{"date":182,"open":573,"high":1081,"low":2001,"close":544,"change":152,"percent_change":1316,"volume":2002,"transactions":9,"vwap":544},2.095,498700]