[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PALI":3,"homepage-market-summary":30,"stock-historical-PALI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PALI","2026-10-07",{"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},"Palisade Bio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Palisade Bio Inc is a clinical-stage biopharma company focused on identifying and developing therapeutics that protect the integrity of the intestinal barrier. Its portfolio consists of a PALI-2108 for the treatment of IBD, including UC and CD, and is researching PALI-1908.","14","Carlsbad, CA",false,{"close":16,"open":17,"high":16,"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},1.48,1.46,1.44,1.49,-0.01,-0.67,825223.918258,3737,1.4688,2.86,1.32,4033874.9623961635,10.4,1368,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.52999997,4020353,1467429015.561437,105.56,"2025-04-25",[183,184,194,202,210,219,227,238,247,255,262,271,278,286,296,305,314,324,332,339,347,356,367,376,385,393,401,408,415,423,433,440,446,453,461,470,476,482,488,494,502,508,512,519,525,531,539,546,555,561,569,574,581,588,594,601,609,616,622,626,631,635,639,644,649,653,656,660,664,668,673,680,687,691,695,700,704,709,714,719,724,728,733,737,741,744,749,752,756,760,764,768,771,775,778,782,787,791,794,798,802,806,810,813,819,823,827,831,836,840,843,847,850,853,857,861,868,875,881,887,894,900,905,909,914,918,921,925,928,931,935,939,943,947,950,954,957,961,965,969,973,977,980,984,988,991,994,999,1004,1009,1013,1017,1021,1025,1029,1033,1037,1041,1047,1052,1056,1059,1063,1067,1070,1074,1077,1081,1085,1089,1093,1097,1101,1105,1109,1113,1116,1120,1124,1128,1132,1137,1141,1146,1150,1154,1158,1162,1166,1170,1174,1181,1187,1192,1198,1205,1209,1213,1217,1222,1227,1231,1235,1239,1244,1249,1253,1258,1262,1266,1269,1273,1277,1281,1285,1289,1293,1298,1302,1306,1310,1314,1317,1321,1326,1330,1335,1339,1343,1347,1351,1355,1359,1363,1366,1370,1374,1378,1382,1385,1389,1393,1396,1400,1403,1406,1410,1413,1417,1421,1424,1429,1434,1439,1443,1449,1457,1465,1470,1478,1485,1492,1497,1501,1507,1511,1515,1518,1522,1525,1529,1533,1537,1541,1544,1548,1553,1557,1561,1566,1569,1574,1578,1583,1586,1590,1594,1597,1602,1607,1612,1615,1619,1623,1628,1635,1639,1644,1649,1655,1660,1664,1670,1678,1683,1690,1694,1699,1702,1705,1708,1712,1716,1720,1724,1728,1732,1735,1738,1741,1744,1747,1751,1755,1759,1762,1766,1770,1773,1777,1781,1785,1789,1793,1797,1800,1804,1808,1812,1815,1819,1823,1827,1831,1834,1838,1841,1844,1847,1850,1853,1856,1860,1864,1868,1871,1874,1878,1882,1885,1889,1892,1895,1899,1903],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",1.51,1.55,1.47,0.03,2.05,1972635.801605,8383,1.505,{"date":195,"open":18,"high":16,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.41,0.02,1.39,1600939.751409,7024,1.4545,{"date":203,"open":17,"high":16,"low":204,"close":18,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",1.425,0.01,0.7,1996076.9514,9589,1.448,{"date":211,"open":198,"high":17,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",1.37,1.43,0.08,5.93,2645190.274113,9482,1.4088,{"date":220,"open":18,"high":17,"low":26,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",1.35,-0.1,-6.9,4765610.522738,13459,1.3718,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",1.54,1.5494,1.42,1.45,-0.05,-3.33,2165021.492497,10239,1.449,{"date":239,"open":232,"high":240,"low":213,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",1.53,1.5,0.05,3.45,8684938.459261,13604,1.494,{"date":248,"open":249,"high":250,"low":232,"close":232,"change":121,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",1.57,1.59,-7.64,5780668.114994,8660,1.5249,{"date":256,"open":257,"high":257,"low":241,"close":249,"change":258,"percent_change":80,"volume":259,"transactions":260,"vwap":261},"2026-09-24",1.6,-0.03,3257886.494901,10067,1.5379,{"date":263,"open":264,"high":265,"low":250,"close":257,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",1.69,1.7,-0.09,-5.33,2945985.093268,8330,1.6116,{"date":272,"open":273,"high":273,"low":257,"close":264,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",1.71,0,4984154.064904,15448,1.6795,{"date":279,"open":280,"high":264,"low":257,"close":264,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",1.64,0.1,6.29,3574457.640956,8981,1.6704,{"date":287,"open":288,"high":289,"low":290,"close":250,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",1.68,1.72,1.585,-0.11,-6.47,6872526.644031,9829,1.6101,{"date":297,"open":298,"high":299,"low":300,"close":265,"change":205,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",1.75,1.76,1.65,0.59,5398119.410719,11872,1.7081,{"date":306,"open":307,"high":307,"low":308,"close":264,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",2.04,1.67,-0.325,-16.13,8407625.228884,17492,1.8016,{"date":315,"open":190,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",2.06,1.96,2.015,-0.035,-1.71,4489405.959057,15571,2.0044,{"date":325,"open":190,"high":326,"low":327,"close":190,"change":20,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",2.11,2.02,-0.49,1813401.891103,10062,2.0714,{"date":333,"open":190,"high":334,"low":327,"close":316,"change":242,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",2.1,2.49,2399724.1426,12395,2.0722,{"date":340,"open":190,"high":326,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",2.01,-0.04,-1.95,2646398.728522,13465,2.0418,{"date":348,"open":349,"high":350,"low":190,"close":190,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",2.17,2.21,-0.15,-6.82,2774702.849989,10738,2.0896,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",2.09,2.235,2.08,2.2,0.11,5.26,3530331.973632,15296,2.1881,{"date":368,"open":369,"high":370,"low":371,"close":358,"change":372,"percent_change":361,"volume":373,"transactions":374,"vwap":375},"2026-09-04",2.03,2.12,2,0.045,1755319.514578,6689,2.0827,{"date":377,"open":341,"high":190,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",1.97,2.045,0.055,2.76,1087072.673994,6385,2.0242,{"date":386,"open":317,"high":387,"low":388,"close":389,"change":189,"percent_change":240,"volume":390,"transactions":391,"vwap":392},"2026-09-02",2.005,1.95,1.99,730411.353382,7048,1.9812,{"date":394,"open":317,"high":395,"low":396,"close":317,"change":205,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",1.98,1.915,0.51,879447.786361,6399,1.9612,{"date":402,"open":327,"high":327,"low":403,"close":388,"change":233,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",1.93,-2.5,1645807.649337,9141,1.9531,{"date":409,"open":334,"high":410,"low":389,"close":371,"change":291,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",2.1116,-5.21,2127346.5848,7467,2.0173,{"date":416,"open":370,"high":417,"low":418,"close":326,"change":145,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",2.16,2.095,-0.94,899219.859294,8464,2.1196,{"date":424,"open":316,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",2.135,2.032,2.13,0.06,2.9,1190554.241003,7911,2.1056,{"date":434,"open":327,"high":334,"low":395,"close":435,"change":428,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",2.07,2.99,2068108.156079,9453,2.0545,{"date":441,"open":334,"high":334,"low":371,"close":341,"change":266,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",-4.29,1618511.663696,8606,2.0514,{"date":447,"open":358,"high":425,"low":360,"close":334,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",0.04,1.94,1070498.58299,8855,2.1033,{"date":454,"open":455,"high":456,"low":369,"close":316,"change":222,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",2.14,2.15,-4.63,1323747.997883,8096,2.0604,{"date":462,"open":334,"high":463,"low":464,"close":417,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",2.19,2.085,0.12,5.88,2286699.539246,13872,2.1453,{"date":471,"open":456,"high":456,"low":341,"close":307,"change":291,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",-5.12,2284757.205084,10174,2.0517,{"date":477,"open":427,"high":478,"low":334,"close":456,"change":205,"percent_change":72,"volume":479,"transactions":480,"vwap":481},"2026-08-17",2.22,1402654.404794,8078,2.1703,{"date":483,"open":370,"high":456,"low":316,"close":455,"change":20,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",-0.47,1603970.547048,13126,2.1201,{"date":489,"open":389,"high":456,"low":395,"close":456,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":334},"2026-08-13",0.19,9.69,2461290.817653,9782,{"date":495,"open":455,"high":496,"low":388,"close":317,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",2.18,-0.18,-8.41,2343657.482987,16870,2.0244,{"date":503,"open":190,"high":456,"low":190,"close":455,"change":448,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",1.9,1238537.449067,10342,2.1246,{"date":509,"open":190,"high":334,"low":369,"close":334,"change":20,"percent_change":484,"volume":510,"transactions":511,"vwap":435},"2026-08-10",1270437.721086,11161,{"date":513,"open":360,"high":514,"low":190,"close":326,"change":197,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",2.1175,0.96,885897.184013,8638,2.0901,{"date":520,"open":358,"high":456,"low":435,"close":358,"change":258,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",-1.42,777562.598472,6264,2.1055,{"date":526,"open":190,"high":455,"low":190,"close":370,"change":242,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",2.42,1978678.385859,15114,2.1127,{"date":532,"open":403,"high":360,"low":533,"close":435,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",1.92,0.13,6.7,1643800.615524,10407,2.0188,{"date":540,"open":504,"high":378,"low":541,"close":449,"change":372,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",1.89,2.37,1023860.858206,6438,1.9339,{"date":547,"open":449,"high":388,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",1.855,1.895,-0.065,-3.32,1839791.490436,10054,1.8881,{"date":556,"open":388,"high":389,"low":557,"close":317,"change":274,"percent_change":274,"volume":558,"transactions":559,"vwap":560},"2026-07-30",1.9409,1005301.652244,5557,1.965,{"date":562,"open":327,"high":327,"low":563,"close":317,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",1.905,-0.06,-2.97,1657132.749302,9052,1.9493,{"date":570,"open":327,"high":369,"low":317,"close":327,"change":20,"percent_change":328,"volume":571,"transactions":572,"vwap":573},"2026-07-28",2048662.351593,8576,2.0028,{"date":575,"open":317,"high":379,"low":576,"close":369,"change":214,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",1.955,4.1,1428390.795519,6946,2.0031,{"date":582,"open":307,"high":190,"low":549,"close":388,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",-0.07,-3.47,2330295.293266,9340,1.9486,{"date":589,"open":369,"high":361,"low":378,"close":327,"change":465,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",6.32,5896183.155669,15629,2.0923,{"date":595,"open":504,"high":389,"low":596,"close":504,"change":145,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",1.875,-1.04,3866261.86407,9635,1.9325,{"date":602,"open":603,"high":604,"low":504,"close":533,"change":205,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",1.91,1.9799,0.52,1631433.81776,9243,1.9327,{"date":610,"open":317,"high":611,"low":504,"close":603,"change":564,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",1.995,-3.05,2375986.110301,9780,1.9412,{"date":617,"open":618,"high":369,"low":619,"close":378,"change":214,"percent_change":620,"volume":621,"transactions":9,"vwap":378},"2026-07-17",1.86,1.84,4.23,2097500,{"date":623,"open":327,"high":307,"low":618,"close":541,"change":624,"percent_change":223,"volume":625,"transactions":9,"vwap":541},"2026-07-16",-0.14,1778700,{"date":627,"open":533,"high":190,"low":628,"close":369,"change":281,"percent_change":629,"volume":630,"transactions":9,"vwap":369},"2026-07-15",1.88,5.18,2546900,{"date":632,"open":403,"high":317,"low":633,"close":403,"change":448,"percent_change":370,"volume":634,"transactions":9,"vwap":403},"2026-07-14",1.85,3330600,{"date":636,"open":389,"high":371,"low":541,"close":541,"change":583,"percent_change":637,"volume":638,"transactions":9,"vwap":541},"2026-07-13",-3.57,3223700,{"date":640,"open":389,"high":389,"low":641,"close":317,"change":20,"percent_change":642,"volume":643,"transactions":9,"vwap":317},"2026-07-10",1.87,-0.51,3553700,{"date":645,"open":334,"high":456,"low":504,"close":378,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":378},"2026-07-09",-0.08,-3.9,4785900,{"date":650,"open":190,"high":427,"low":378,"close":190,"change":258,"percent_change":651,"volume":652,"transactions":9,"vwap":190},"2026-07-08",-1.44,3369000,{"date":654,"open":349,"high":349,"low":389,"close":360,"change":448,"percent_change":317,"volume":655,"transactions":9,"vwap":360},"2026-07-07",5411600,{"date":657,"open":334,"high":478,"low":307,"close":307,"change":564,"percent_change":658,"volume":659,"transactions":9,"vwap":307},"2026-07-06",-2.86,4089900,{"date":661,"open":341,"high":326,"low":317,"close":334,"change":534,"percent_change":662,"volume":663,"transactions":9,"vwap":334},"2026-07-02",6.6,3347900,{"date":665,"open":334,"high":349,"low":317,"close":378,"change":121,"percent_change":666,"volume":667,"transactions":9,"vwap":378},"2026-07-01",-5.74,3963300,{"date":669,"open":361,"high":670,"low":190,"close":358,"change":624,"percent_change":671,"volume":672,"transactions":9,"vwap":358},"2026-06-30",2.29,-6.28,5383800,{"date":674,"open":403,"high":675,"low":603,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-29",2.27,2.23,0.34,17.99,11212300,{"date":681,"open":682,"high":504,"low":683,"close":541,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":541},"2026-06-26",1.8,1.78,0.09,5,23230600,{"date":688,"open":403,"high":388,"low":683,"close":682,"change":121,"percent_change":689,"volume":690,"transactions":9,"vwap":682},"2026-06-25",-6.25,2815500,{"date":692,"open":403,"high":395,"low":504,"close":533,"change":145,"percent_change":693,"volume":694,"transactions":9,"vwap":533},"2026-06-24",-1.03,1565700,{"date":696,"open":697,"high":369,"low":697,"close":449,"change":281,"percent_change":698,"volume":699,"transactions":9,"vwap":449},"2026-06-23",1.82,5.43,2821000,{"date":701,"open":504,"high":378,"low":697,"close":619,"change":258,"percent_change":702,"volume":703,"transactions":9,"vwap":619},"2026-06-22",-1.6,2108400,{"date":705,"open":706,"high":403,"low":706,"close":641,"change":362,"percent_change":707,"volume":708,"transactions":9,"vwap":641},"2026-06-18",1.79,6.25,4040400,{"date":710,"open":706,"high":619,"low":711,"close":299,"change":145,"percent_change":712,"volume":713,"transactions":9,"vwap":299},"2026-06-17",1.73,-1.12,3952300,{"date":715,"open":288,"high":716,"low":300,"close":683,"change":684,"percent_change":717,"volume":718,"transactions":9,"vwap":683},"2026-06-16",1.81,5.33,3491900,{"date":720,"open":289,"high":721,"low":288,"close":264,"change":145,"percent_change":722,"volume":723,"transactions":9,"vwap":264},"2026-06-15",1.74,-1.17,2109900,{"date":725,"open":683,"high":716,"low":264,"close":273,"change":583,"percent_change":726,"volume":727,"transactions":9,"vwap":273},"2026-06-12",-3.93,2181700,{"date":729,"open":308,"high":716,"low":730,"close":683,"change":281,"percent_change":731,"volume":732,"transactions":9,"vwap":683},"2026-06-11",1.66,5.95,3094000,{"date":734,"open":288,"high":298,"low":730,"close":288,"change":20,"percent_change":735,"volume":736,"transactions":9,"vwap":288},"2026-06-10",-0.59,1359800,{"date":738,"open":298,"high":299,"low":280,"close":264,"change":233,"percent_change":739,"volume":740,"transactions":9,"vwap":264},"2026-06-09",-2.87,1704400,{"date":742,"open":683,"high":682,"low":289,"close":721,"change":274,"percent_change":274,"volume":743,"transactions":9,"vwap":721},"2026-06-08",1100800,{"date":745,"open":403,"high":449,"low":730,"close":721,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":721},"2026-06-05",-0.19,-9.84,4319500,{"date":750,"open":504,"high":316,"low":541,"close":403,"change":274,"percent_change":274,"volume":751,"transactions":9,"vwap":403},"2026-06-04",1526600,{"date":753,"open":628,"high":317,"low":619,"close":403,"change":71,"percent_change":754,"volume":755,"transactions":9,"vwap":403},"2026-06-03",3.76,3392400,{"date":757,"open":190,"high":455,"low":633,"close":618,"change":38,"percent_change":758,"volume":759,"transactions":9,"vwap":618},"2026-06-02",-10.58,5199200,{"date":761,"open":334,"high":455,"low":360,"close":360,"change":342,"percent_change":762,"volume":763,"transactions":9,"vwap":360},"2026-06-01",-1.89,3372400,{"date":765,"open":316,"high":427,"low":316,"close":370,"change":428,"percent_change":766,"volume":767,"transactions":9,"vwap":370},"2026-05-29",2.91,751900,{"date":769,"open":190,"high":456,"low":190,"close":316,"change":20,"percent_change":106,"volume":770,"transactions":9,"vwap":316},"2026-05-28",1342400,{"date":772,"open":317,"high":417,"low":317,"close":435,"change":214,"percent_change":773,"volume":774,"transactions":9,"vwap":435},"2026-05-27",4.02,2954000,{"date":776,"open":449,"high":371,"low":449,"close":389,"change":448,"percent_change":190,"volume":777,"transactions":9,"vwap":389},"2026-05-26",2578100,{"date":779,"open":341,"high":435,"low":388,"close":388,"change":564,"percent_change":780,"volume":781,"transactions":9,"vwap":388},"2026-05-22",-2.99,3260500,{"date":783,"open":618,"high":316,"low":784,"close":341,"change":534,"percent_change":785,"volume":786,"transactions":9,"vwap":341},"2026-05-21",1.83,6.91,5897300,{"date":788,"open":697,"high":603,"low":697,"close":628,"change":71,"percent_change":789,"volume":790,"transactions":9,"vwap":628},"2026-05-20",3.87,3368000,{"date":792,"open":716,"high":618,"low":716,"close":716,"change":274,"percent_change":274,"volume":793,"transactions":9,"vwap":716},"2026-05-19",2854000,{"date":795,"open":784,"high":533,"low":682,"close":716,"change":145,"percent_change":796,"volume":797,"transactions":9,"vwap":716},"2026-05-18",-1.09,2891100,{"date":799,"open":682,"high":618,"low":299,"close":784,"change":197,"percent_change":800,"volume":801,"transactions":9,"vwap":784},"2026-05-15",1.1,1811900,{"date":803,"open":641,"high":641,"low":716,"close":716,"change":564,"percent_change":804,"volume":805,"transactions":9,"vwap":716},"2026-05-14",-3.21,1216200,{"date":807,"open":533,"high":317,"low":618,"close":641,"change":233,"percent_change":808,"volume":809,"transactions":9,"vwap":641},"2026-05-13",-2.6,1868300,{"date":811,"open":449,"high":395,"low":541,"close":533,"change":145,"percent_change":693,"volume":812,"transactions":9,"vwap":533},"2026-05-12",1808500,{"date":814,"open":716,"high":395,"low":815,"close":449,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":449},"2026-05-11",1.77,0.14,7.78,2828400,{"date":820,"open":395,"high":389,"low":682,"close":682,"change":746,"percent_change":821,"volume":822,"transactions":9,"vwap":682},"2026-05-08",-9.55,3037700,{"date":824,"open":389,"high":307,"low":603,"close":389,"change":20,"percent_change":825,"volume":826,"transactions":9,"vwap":389},"2026-05-07",-0.5,3957200,{"date":828,"open":395,"high":371,"low":504,"close":371,"change":189,"percent_change":829,"volume":830,"transactions":9,"vwap":371},"2026-05-06",1.52,1847000,{"date":832,"open":417,"high":478,"low":317,"close":378,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":378},"2026-05-05",-0.16,-7.51,4625800,{"date":837,"open":371,"high":417,"low":395,"close":427,"change":816,"percent_change":838,"volume":839,"transactions":9,"vwap":427},"2026-05-04",7.04,2902700,{"date":841,"open":341,"high":341,"low":504,"close":389,"change":20,"percent_change":825,"volume":842,"transactions":9,"vwap":389},"2026-05-01",2802000,{"date":844,"open":388,"high":369,"low":449,"close":371,"change":71,"percent_change":845,"volume":846,"transactions":9,"vwap":371},"2026-04-30",3.63,1860800,{"date":848,"open":388,"high":371,"low":533,"close":403,"change":145,"percent_change":693,"volume":849,"transactions":9,"vwap":403},"2026-04-29",2185400,{"date":851,"open":317,"high":190,"low":449,"close":388,"change":20,"percent_change":642,"volume":852,"transactions":9,"vwap":388},"2026-04-28",3763400,{"date":854,"open":190,"high":496,"low":403,"close":317,"change":121,"percent_change":855,"volume":856,"transactions":9,"vwap":317},"2026-04-27",-5.77,3467600,{"date":858,"open":496,"high":463,"low":369,"close":360,"change":266,"percent_change":859,"volume":860,"transactions":9,"vwap":360},"2026-04-24",-4.15,4689100,{"date":862,"open":863,"high":864,"low":456,"close":349,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":349},"2026-04-23",2.35,2.39,-0.17,-7.26,9371400,{"date":869,"open":870,"high":25,"low":670,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-22",2.8,2.34,-0.46,-16.43,9014300,{"date":876,"open":335,"high":870,"low":877,"close":870,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":870},"2026-04-21",2.41,0.3,12,10792000,{"date":882,"open":871,"high":883,"low":871,"close":884,"change":281,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-20",2.53,2.5,4.17,3764400,{"date":888,"open":863,"high":889,"low":890,"close":891,"change":71,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-17",2.45,2.28,2.4,3,3537400,{"date":895,"open":871,"high":896,"low":675,"close":897,"change":20,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-16",2.44,2.33,-0.43,3075000,{"date":901,"open":358,"high":863,"low":358,"close":871,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":871},"2026-04-15",0.28,13.59,5905500,{"date":906,"open":395,"high":334,"low":378,"close":316,"change":71,"percent_change":907,"volume":908,"transactions":9,"vwap":316},"2026-04-14",3.52,4092900,{"date":910,"open":633,"high":341,"low":633,"close":389,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":389},"2026-04-13",0.17,9.34,3177700,{"date":915,"open":395,"high":371,"low":706,"close":697,"change":833,"percent_change":916,"volume":917,"transactions":9,"vwap":697},"2026-04-10",-8.08,5110300,{"date":919,"open":628,"high":327,"low":628,"close":395,"change":362,"percent_change":466,"volume":920,"transactions":9,"vwap":395},"2026-04-09",3394300,{"date":922,"open":317,"high":371,"low":618,"close":641,"change":342,"percent_change":923,"volume":924,"transactions":9,"vwap":641},"2026-04-08",-2.09,1844600,{"date":926,"open":603,"high":317,"low":641,"close":603,"change":145,"percent_change":597,"volume":927,"transactions":9,"vwap":603},"2026-04-07",2571400,{"date":929,"open":541,"high":327,"low":641,"close":403,"change":448,"percent_change":370,"volume":930,"transactions":9,"vwap":403},"2026-04-06",3099900,{"date":932,"open":633,"high":533,"low":716,"close":541,"change":205,"percent_change":933,"volume":934,"transactions":9,"vwap":541},"2026-04-02",0.53,2540200,{"date":936,"open":721,"high":388,"low":711,"close":628,"change":534,"percent_change":937,"volume":938,"transactions":9,"vwap":628},"2026-04-01",7.43,5277500,{"date":940,"open":815,"high":641,"low":16,"close":298,"change":258,"percent_change":941,"volume":942,"transactions":9,"vwap":298},"2026-03-31",-1.69,14987000,{"date":944,"open":388,"high":395,"low":273,"close":683,"change":38,"percent_change":945,"volume":946,"transactions":9,"vwap":683},"2026-03-30",-11,8826400,{"date":948,"open":449,"high":371,"low":403,"close":371,"change":448,"percent_change":307,"volume":949,"transactions":9,"vwap":371},"2026-03-27",3525600,{"date":951,"open":369,"high":417,"low":533,"close":317,"change":342,"percent_change":952,"volume":953,"transactions":9,"vwap":317},"2026-03-26",-2,4222900,{"date":955,"open":327,"high":417,"low":389,"close":371,"change":274,"percent_change":274,"volume":956,"transactions":9,"vwap":371},"2026-03-25",4558200,{"date":958,"open":504,"high":327,"low":784,"close":371,"change":684,"percent_change":959,"volume":960,"transactions":9,"vwap":371},"2026-03-24",4.71,3045200,{"date":962,"open":603,"high":449,"low":619,"close":603,"change":197,"percent_change":963,"volume":964,"transactions":9,"vwap":603},"2026-03-23",1.06,1835100,{"date":966,"open":395,"high":327,"low":633,"close":541,"change":222,"percent_change":967,"volume":968,"transactions":9,"vwap":541},"2026-03-20",-5.03,2956200,{"date":970,"open":504,"high":369,"low":618,"close":389,"change":197,"percent_change":971,"volume":972,"transactions":9,"vwap":389},"2026-03-19",1.02,2130700,{"date":974,"open":378,"high":341,"low":504,"close":378,"change":145,"percent_change":975,"volume":976,"transactions":9,"vwap":378},"2026-03-18",-1.01,4301900,{"date":978,"open":389,"high":307,"low":395,"close":389,"change":274,"percent_change":274,"volume":979,"transactions":9,"vwap":389},"2026-03-17",2799400,{"date":981,"open":317,"high":358,"low":317,"close":389,"change":242,"percent_change":982,"volume":983,"transactions":9,"vwap":389},"2026-03-16",2.58,4176000,{"date":985,"open":371,"high":360,"low":449,"close":449,"change":266,"percent_change":986,"volume":987,"transactions":9,"vwap":449},"2026-03-13",-4.43,3105000,{"date":989,"open":395,"high":190,"low":628,"close":369,"change":189,"percent_change":241,"volume":990,"transactions":9,"vwap":369},"2026-03-12",4271100,{"date":992,"open":504,"high":341,"low":541,"close":371,"change":214,"percent_change":885,"volume":993,"transactions":9,"vwap":371},"2026-03-11",3854200,{"date":995,"open":721,"high":388,"low":721,"close":533,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":533},"2026-03-10",0.18,10.34,4642200,{"date":1000,"open":280,"high":721,"low":1001,"close":721,"change":362,"percent_change":1002,"volume":1003,"transactions":9,"vwap":721},"2026-03-09",1.63,6.75,2673800,{"date":1005,"open":280,"high":308,"low":1006,"close":1001,"change":20,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1001},"2026-03-06",1.61,-0.61,2550400,{"date":1010,"open":289,"high":299,"low":1006,"close":280,"change":222,"percent_change":1011,"volume":1012,"transactions":9,"vwap":280},"2026-03-05",-5.75,3222500,{"date":1014,"open":289,"high":815,"low":308,"close":721,"change":242,"percent_change":1015,"volume":1016,"transactions":9,"vwap":721},"2026-03-04",2.96,1029800,{"date":1018,"open":815,"high":815,"low":730,"close":264,"change":121,"percent_change":1019,"volume":1020,"transactions":9,"vwap":264},"2026-03-03",-6.63,2100100,{"date":1022,"open":298,"high":633,"low":273,"close":716,"change":448,"percent_change":1023,"volume":1024,"transactions":9,"vwap":716},"2026-03-02",2.26,2564900,{"date":1026,"open":716,"high":633,"low":815,"close":815,"change":646,"percent_change":1027,"volume":1028,"transactions":9,"vwap":815},"2026-02-27",-4.32,1857000,{"date":1030,"open":403,"high":403,"low":706,"close":633,"change":233,"percent_change":1031,"volume":1032,"transactions":9,"vwap":633},"2026-02-26",-2.63,2496100,{"date":1034,"open":697,"high":403,"low":682,"close":504,"change":362,"percent_change":1035,"volume":1036,"transactions":9,"vwap":504},"2026-02-25",6.15,4847400,{"date":1038,"open":1001,"high":682,"low":1006,"close":706,"change":996,"percent_change":1039,"volume":1040,"transactions":9,"vwap":706},"2026-02-24",11.18,5598600,{"date":1042,"open":257,"high":1043,"low":1044,"close":1006,"change":205,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1006},"2026-02-23",1.62,1.56,0.62,1843500,{"date":1048,"open":730,"high":308,"low":1049,"close":257,"change":258,"percent_change":1050,"volume":1051,"transactions":9,"vwap":257},"2026-02-20",1.58,-1.84,2261600,{"date":1053,"open":265,"high":273,"low":257,"close":1001,"change":564,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1001},"2026-02-19",-3.55,7362500,{"date":1057,"open":265,"high":815,"low":730,"close":264,"change":20,"percent_change":735,"volume":1058,"transactions":9,"vwap":264},"2026-02-18",2906500,{"date":1060,"open":273,"high":299,"low":300,"close":265,"change":258,"percent_change":1061,"volume":1062,"transactions":9,"vwap":265},"2026-02-17",-1.73,2471700,{"date":1064,"open":298,"high":619,"low":289,"close":711,"change":20,"percent_change":1065,"volume":1066,"transactions":9,"vwap":711},"2026-02-13",-0.57,2609800,{"date":1068,"open":711,"high":683,"low":265,"close":721,"change":274,"percent_change":274,"volume":1069,"transactions":9,"vwap":721},"2026-02-12",2121100,{"date":1071,"open":683,"high":706,"low":300,"close":721,"change":205,"percent_change":1072,"volume":1073,"transactions":9,"vwap":721},"2026-02-11",0.58,4017100,{"date":1075,"open":289,"high":619,"low":289,"close":711,"change":205,"percent_change":1072,"volume":1076,"transactions":9,"vwap":711},"2026-02-10",3641100,{"date":1078,"open":1006,"high":682,"low":257,"close":289,"change":214,"percent_change":1079,"volume":1080,"transactions":9,"vwap":289},"2026-02-09",4.88,3789600,{"date":1082,"open":186,"high":288,"low":186,"close":280,"change":816,"percent_change":1083,"volume":1084,"transactions":9,"vwap":280},"2026-02-06",9.33,2915800,{"date":1086,"open":1044,"high":1049,"low":16,"close":241,"change":646,"percent_change":1087,"volume":1088,"transactions":9,"vwap":241},"2026-02-05",-5.06,5771700,{"date":1090,"open":730,"high":730,"low":1044,"close":1049,"change":646,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1049},"2026-02-04",-4.82,2535700,{"date":1094,"open":1043,"high":288,"low":250,"close":730,"change":242,"percent_change":1095,"volume":1096,"transactions":9,"vwap":730},"2026-02-03",3.11,1748600,{"date":1098,"open":19,"high":308,"low":19,"close":1006,"change":465,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1006},"2026-02-02",8.05,2663700,{"date":1102,"open":257,"high":1001,"low":232,"close":19,"change":121,"percent_change":1103,"volume":1104,"transactions":9,"vwap":19},"2026-01-30",-7.45,6548100,{"date":1106,"open":264,"high":265,"low":249,"close":1006,"change":564,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1006},"2026-01-29",-3.59,5859800,{"date":1110,"open":716,"high":697,"low":308,"close":308,"change":624,"percent_change":1111,"volume":1112,"transactions":9,"vwap":308},"2026-01-28",-7.73,3417300,{"date":1114,"open":682,"high":633,"low":683,"close":716,"change":274,"percent_change":274,"volume":1115,"transactions":9,"vwap":716},"2026-01-27",1903500,{"date":1117,"open":633,"high":403,"low":682,"close":716,"change":222,"percent_change":1118,"volume":1119,"transactions":9,"vwap":716},"2026-01-26",-5.24,3433900,{"date":1121,"open":628,"high":317,"low":784,"close":603,"change":428,"percent_change":1122,"volume":1123,"transactions":9,"vwap":603},"2026-01-23",3.24,3933600,{"date":1125,"open":706,"high":403,"low":815,"close":633,"change":281,"percent_change":1126,"volume":1127,"transactions":9,"vwap":633},"2026-01-22",5.71,5532300,{"date":1129,"open":541,"high":504,"low":273,"close":298,"change":624,"percent_change":1130,"volume":1131,"transactions":9,"vwap":298},"2026-01-21",-7.41,5962100,{"date":1133,"open":730,"high":504,"low":730,"close":541,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":541},"2026-01-20",0.23,13.86,14265900,{"date":1138,"open":706,"high":716,"low":280,"close":730,"change":266,"percent_change":1139,"volume":1140,"transactions":9,"vwap":730},"2026-01-16",-5.14,9877200,{"date":1142,"open":449,"high":449,"low":298,"close":298,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":298},"2026-01-15",-0.2,-10.26,6947200,{"date":1147,"open":603,"high":341,"low":784,"close":388,"change":428,"percent_change":1148,"volume":1149,"transactions":9,"vwap":388},"2026-01-14",3.17,4154000,{"date":1151,"open":541,"high":603,"low":697,"close":541,"change":20,"percent_change":1152,"volume":1153,"transactions":9,"vwap":541},"2026-01-13",-0.53,2619400,{"date":1155,"open":389,"high":389,"low":682,"close":504,"change":266,"percent_change":1156,"volume":1157,"transactions":9,"vwap":504},"2026-01-12",-4.52,7991600,{"date":1159,"open":378,"high":369,"low":618,"close":389,"change":684,"percent_change":1160,"volume":1161,"transactions":9,"vwap":389},"2026-01-09",4.74,5998200,{"date":1163,"open":389,"high":341,"low":633,"close":504,"change":121,"percent_change":1164,"volume":1165,"transactions":9,"vwap":504},"2026-01-08",-5.94,4518900,{"date":1167,"open":341,"high":370,"low":504,"close":327,"change":281,"percent_change":1168,"volume":1169,"transactions":9,"vwap":327},"2026-01-07",5.21,9703900,{"date":1171,"open":326,"high":326,"low":533,"close":533,"change":497,"percent_change":1172,"volume":1173,"transactions":9,"vwap":533},"2026-01-06",-8.57,3856800,{"date":1175,"open":1176,"high":1177,"low":360,"close":334,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":334},"2026-01-05",2.52,2.55,-0.4,-16,7227200,{"date":1182,"open":863,"high":1183,"low":670,"close":884,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":884},"2026-01-02",2.54,0.15,6.38,5574500,{"date":1188,"open":863,"high":542,"low":1189,"close":863,"change":20,"percent_change":1190,"volume":1191,"transactions":9,"vwap":863},"2025-12-31",2.24,-0.42,4290000,{"date":1193,"open":1194,"high":1194,"low":863,"close":1195,"change":121,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2025-12-30",2.64,2.36,-4.84,6913900,{"date":1199,"open":897,"high":1200,"low":670,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2025-12-29",2.57,2.48,0.33,15.35,13830400,{"date":1206,"open":496,"high":496,"low":334,"close":456,"change":233,"percent_change":1207,"volume":1208,"transactions":9,"vwap":456},"2025-12-26",-2.27,1340100,{"date":1210,"open":360,"high":1211,"low":316,"close":361,"change":362,"percent_change":363,"volume":1212,"transactions":9,"vwap":361},"2025-12-24",2.3,5392000,{"date":1214,"open":190,"high":463,"low":327,"close":358,"change":205,"percent_change":1215,"volume":1216,"transactions":9,"vwap":358},"2025-12-23",0.48,4031400,{"date":1218,"open":395,"high":456,"low":403,"close":360,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":360},"2025-12-22",0.25,13.66,7513600,{"date":1223,"open":264,"high":618,"low":264,"close":784,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":784},"2025-12-19",0.16,9.58,8999800,{"date":1228,"open":711,"high":815,"low":300,"close":308,"change":20,"percent_change":1229,"volume":1230,"transactions":9,"vwap":308},"2025-12-18",-0.6,1875500,{"date":1232,"open":721,"high":815,"low":288,"close":288,"change":342,"percent_change":1233,"volume":1234,"transactions":9,"vwap":288},"2025-12-17",-2.33,2101300,{"date":1236,"open":683,"high":784,"low":300,"close":289,"change":266,"percent_change":1237,"volume":1238,"transactions":9,"vwap":289},"2025-12-16",-4.97,6757400,{"date":1240,"open":317,"high":395,"low":683,"close":716,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":716},"2025-12-15",-0.13,-6.7,3949500,{"date":1245,"open":361,"high":350,"low":403,"close":449,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":449},"2025-12-12",-0.26,-11.82,4554900,{"date":1250,"open":496,"high":675,"low":370,"close":361,"change":281,"percent_change":1251,"volume":1252,"transactions":9,"vwap":361},"2025-12-11",4.76,8893900,{"date":1254,"open":435,"high":361,"low":395,"close":334,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":334},"2025-12-10",0.2,10.53,14153600,{"date":1259,"open":683,"high":371,"low":711,"close":504,"change":684,"percent_change":1260,"volume":1261,"transactions":9,"vwap":504},"2025-12-09",4.97,4509100,{"date":1263,"open":716,"high":619,"low":298,"close":716,"change":205,"percent_change":1264,"volume":1265,"transactions":9,"vwap":716},"2025-12-08",0.56,2748000,{"date":1267,"open":716,"high":784,"low":298,"close":682,"change":274,"percent_change":274,"volume":1268,"transactions":9,"vwap":682},"2025-12-05",2191300,{"date":1270,"open":711,"high":618,"low":264,"close":682,"change":362,"percent_change":1271,"volume":1272,"transactions":9,"vwap":682},"2025-12-04",6.51,6589000,{"date":1274,"open":784,"high":784,"low":300,"close":264,"change":624,"percent_change":1275,"volume":1276,"transactions":9,"vwap":264},"2025-12-03",-7.65,6964700,{"date":1278,"open":628,"high":403,"low":265,"close":784,"change":342,"percent_change":1279,"volume":1280,"transactions":9,"vwap":784},"2025-12-02",-2.14,5010700,{"date":1282,"open":435,"high":435,"low":633,"close":641,"change":157,"percent_change":1283,"volume":1284,"transactions":9,"vwap":641},"2025-12-01",-11.37,4578400,{"date":1286,"open":417,"high":1023,"low":358,"close":326,"change":121,"percent_change":1287,"volume":1288,"transactions":9,"vwap":326},"2025-11-28",-5.38,2557500,{"date":1290,"open":349,"high":670,"low":371,"close":676,"change":214,"percent_change":1291,"volume":1292,"transactions":9,"vwap":676},"2025-11-26",3.72,4204400,{"date":1294,"open":890,"high":1295,"low":427,"close":456,"change":1241,"percent_change":1296,"volume":1297,"transactions":9,"vwap":456},"2025-11-25",2.31,-5.7,2069300,{"date":1299,"open":456,"high":1300,"low":427,"close":890,"change":1184,"percent_change":838,"volume":1301,"transactions":9,"vwap":890},"2025-11-24",2.32,3330000,{"date":1303,"open":871,"high":1195,"low":326,"close":427,"change":45,"percent_change":1304,"volume":1305,"transactions":9,"vwap":427},"2025-11-21",-8.97,3908000,{"date":1307,"open":676,"high":889,"low":478,"close":871,"change":911,"percent_change":1308,"volume":1309,"transactions":9,"vwap":871},"2025-11-20",7.83,4984900,{"date":1311,"open":358,"high":1300,"low":360,"close":349,"change":281,"percent_change":1312,"volume":1313,"transactions":9,"vwap":349},"2025-11-19",4.83,5001700,{"date":1315,"open":369,"high":463,"low":371,"close":435,"change":274,"percent_change":274,"volume":1316,"transactions":9,"vwap":435},"2025-11-18",2892400,{"date":1318,"open":455,"high":1211,"low":369,"close":435,"change":583,"percent_change":1319,"volume":1320,"transactions":9,"vwap":435},"2025-11-17",-3.27,4666600,{"date":1322,"open":633,"high":676,"low":633,"close":455,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":455},"2025-11-14",0.27,14.44,5517300,{"date":1327,"open":371,"high":327,"low":784,"close":641,"change":865,"percent_change":1328,"volume":1329,"transactions":9,"vwap":641},"2025-11-13",-8.33,2045300,{"date":1331,"open":697,"high":435,"low":697,"close":307,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":307},"2025-11-12",0.22,12.09,5511000,{"date":1336,"open":299,"high":618,"low":300,"close":697,"change":242,"percent_change":1337,"volume":1338,"transactions":9,"vwap":697},"2025-11-11",2.82,3869100,{"date":1340,"open":273,"high":697,"low":264,"close":815,"change":684,"percent_change":1341,"volume":1342,"transactions":9,"vwap":815},"2025-11-10",5.36,2090900,{"date":1344,"open":1001,"high":265,"low":829,"close":288,"change":197,"percent_change":1345,"volume":1346,"transactions":9,"vwap":288},"2025-11-07",1.2,4021400,{"date":1348,"open":264,"high":683,"low":300,"close":730,"change":145,"percent_change":1349,"volume":1350,"transactions":9,"vwap":730},"2025-11-06",-1.19,1724500,{"date":1352,"open":682,"high":619,"low":730,"close":288,"change":833,"percent_change":1353,"volume":1354,"transactions":9,"vwap":288},"2025-11-05",-8.7,3893900,{"date":1356,"open":603,"high":378,"low":682,"close":619,"change":833,"percent_change":1357,"volume":1358,"transactions":9,"vwap":619},"2025-11-04",-8,2226200,{"date":1360,"open":389,"high":369,"low":815,"close":371,"change":583,"percent_change":1361,"volume":1362,"transactions":9,"vwap":371},"2025-11-03",-3.38,6387900,{"date":1364,"open":389,"high":358,"low":533,"close":435,"change":534,"percent_change":535,"volume":1365,"transactions":9,"vwap":435},"2025-10-31",4959900,{"date":1367,"open":371,"high":370,"low":533,"close":449,"change":497,"percent_change":1368,"volume":1369,"transactions":9,"vwap":449},"2025-10-30",-8.49,5460500,{"date":1371,"open":628,"high":455,"low":628,"close":370,"change":1323,"percent_change":1372,"volume":1373,"transactions":9,"vwap":370},"2025-10-29",14.59,12738900,{"date":1375,"open":308,"high":641,"low":280,"close":633,"change":490,"percent_change":1376,"volume":1377,"transactions":9,"vwap":633},"2025-10-28",11.45,6506200,{"date":1379,"open":289,"high":721,"low":1006,"close":730,"change":646,"percent_change":1380,"volume":1381,"transactions":9,"vwap":730},"2025-10-27",-4.6,2808600,{"date":1383,"open":721,"high":683,"low":264,"close":721,"change":258,"percent_change":941,"volume":1384,"transactions":9,"vwap":721},"2025-10-24",2280600,{"date":1386,"open":257,"high":683,"low":257,"close":815,"change":816,"percent_change":1387,"volume":1388,"transactions":9,"vwap":815},"2025-10-23",8.59,2604700,{"date":1390,"open":298,"high":815,"low":1044,"close":1001,"change":624,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1001},"2025-10-22",-7.91,5183500,{"date":1394,"open":633,"high":504,"low":299,"close":815,"change":266,"percent_change":1196,"volume":1395,"transactions":9,"vwap":815},"2025-10-21",2825000,{"date":1397,"open":711,"high":541,"low":730,"close":618,"change":465,"percent_change":1398,"volume":1399,"transactions":9,"vwap":618},"2025-10-20",6.9,3845300,{"date":1401,"open":273,"high":628,"low":265,"close":721,"change":205,"percent_change":1072,"volume":1402,"transactions":9,"vwap":721},"2025-10-17",5091200,{"date":1404,"open":298,"high":504,"low":308,"close":711,"change":274,"percent_change":274,"volume":1405,"transactions":9,"vwap":711},"2025-10-16",5642800,{"date":1407,"open":619,"high":633,"low":730,"close":711,"change":121,"percent_change":1408,"volume":1409,"transactions":9,"vwap":711},"2025-10-15",-6.49,5702600,{"date":1411,"open":784,"high":533,"low":298,"close":633,"change":274,"percent_change":274,"volume":1412,"transactions":9,"vwap":633},"2025-10-14",2693100,{"date":1414,"open":369,"high":369,"low":265,"close":633,"change":351,"percent_change":1415,"volume":1416,"transactions":9,"vwap":633},"2025-10-13",-7.5,7947600,{"date":1418,"open":435,"high":455,"low":784,"close":371,"change":222,"percent_change":1419,"volume":1420,"transactions":9,"vwap":371},"2025-10-10",-4.76,9250300,{"date":1422,"open":449,"high":890,"low":533,"close":334,"change":281,"percent_change":685,"volume":1423,"transactions":9,"vwap":334},"2025-10-09",12380300,{"date":1425,"open":619,"high":417,"low":273,"close":371,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":371},"2025-10-08",0.32,19.05,22499900,{"date":1430,"open":395,"high":371,"low":280,"close":288,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":288},"2025-10-07",-0.23,-12.04,15324000,{"date":1435,"open":317,"high":890,"low":289,"close":603,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":603},"2025-10-06",0.31,19.37,54130300,{"date":1440,"open":633,"high":618,"low":829,"close":257,"change":222,"percent_change":1441,"volume":1442,"transactions":9,"vwap":257},"2025-10-03",-5.88,20803900,{"date":1444,"open":829,"high":683,"low":1445,"close":265,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":265},"2025-10-02",1.38,0.39,29.77,24541000,{"date":1450,"open":1451,"high":716,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-10-01",1.05,0.95999998,1.31,0.45,52.33,167377100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":564,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-09-30",0.88999999,0.93000001,0.82999998,0.86000001,-6.52,928100,{"date":1466,"open":1459,"high":1452,"low":1467,"close":1468,"change":197,"percent_change":478,"volume":1469,"transactions":9,"vwap":1468},"2025-09-29",0.81,0.92000002,1285300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":534,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-09-26",0.80000001,0.91000003,0.79000002,0.89999998,16.88,1236700,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":684,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-09-25",0.69999999,0.77999997,0.76999998,13.24,974900,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":242,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-09-24",0.63999999,0.73000002,0.68000001,7.94,1416700,{"date":1493,"open":1045,"high":1494,"low":1045,"close":1495,"change":274,"percent_change":274,"volume":1496,"transactions":9,"vwap":1495},"2025-09-23",0.66000003,0.63,307000,{"date":1498,"open":1499,"high":1487,"low":1499,"close":1495,"change":189,"percent_change":685,"volume":1500,"transactions":9,"vwap":1495},"2025-09-22",0.57999998,527700,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":274,"percent_change":274,"volume":1506,"transactions":9,"vwap":1505},"2025-09-19",0.61000001,0.58999997,0.60000002,383500,{"date":1508,"open":1499,"high":1503,"low":1509,"close":1505,"change":197,"percent_change":243,"volume":1510,"transactions":9,"vwap":1505},"2025-09-18",0.56999999,484000,{"date":1512,"open":1503,"high":1494,"low":1513,"close":1499,"change":145,"percent_change":234,"volume":1514,"transactions":9,"vwap":1499},"2025-09-17",0.55000001,10869000,{"date":1516,"open":1499,"high":1505,"low":1499,"close":1505,"change":205,"percent_change":264,"volume":1517,"transactions":9,"vwap":1505},"2025-09-16",105300,{"date":1519,"open":1505,"high":1045,"low":1264,"close":1504,"change":20,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1504},"2025-09-15",-1.67,246500,{"date":1523,"open":1509,"high":1505,"low":1509,"close":1505,"change":197,"percent_change":243,"volume":1524,"transactions":9,"vwap":1505},"2025-09-12",194600,{"date":1526,"open":177,"high":1499,"low":177,"close":1499,"change":448,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1499},"2025-09-11",7.41,216100,{"date":1530,"open":1513,"high":1513,"low":177,"close":1531,"change":145,"percent_change":637,"volume":1532,"transactions":9,"vwap":1531},"2025-09-10",0.54000002,440800,{"date":1534,"open":1513,"high":1509,"low":1513,"close":1264,"change":20,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1264},"2025-09-09",-1.75,230300,{"date":1538,"open":1495,"high":1495,"low":1264,"close":1509,"change":564,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1509},"2025-09-08",-9.52,867600,{"date":1542,"open":1487,"high":1494,"low":1504,"close":1495,"change":274,"percent_change":274,"volume":1543,"transactions":9,"vwap":1495},"2025-09-05",5046200,{"date":1545,"open":1487,"high":1494,"low":1045,"close":1495,"change":145,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1495},"2025-09-04",-3.08,256900,{"date":1549,"open":1487,"high":1494,"low":1487,"close":1550,"change":20,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-09-03",0.64999998,-1.52,233000,{"date":1554,"open":1489,"high":1489,"low":1550,"close":1494,"change":145,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1494},"2025-09-02",-2.94,221000,{"date":1558,"open":1559,"high":1559,"low":1494,"close":1489,"change":274,"percent_change":274,"volume":1560,"transactions":9,"vwap":1489},"2025-08-29",0.69,81300,{"date":1562,"open":1563,"high":1489,"low":1550,"close":1489,"change":197,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1489},"2025-08-28",0.67000002,3.03,229700,{"date":1567,"open":1489,"high":1559,"low":1550,"close":1494,"change":145,"percent_change":1555,"volume":1568,"transactions":9,"vwap":1494},"2025-08-27",441600,{"date":1570,"open":1571,"high":1571,"low":1494,"close":1489,"change":20,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1489},"2025-08-26",0.72000003,-1.45,350200,{"date":1575,"open":1576,"high":1576,"low":1559,"close":1559,"change":564,"percent_change":1357,"volume":1577,"transactions":9,"vwap":1559},"2025-08-25",0.75,606500,{"date":1579,"open":1580,"high":1576,"low":1580,"close":1576,"change":197,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1576},"2025-08-22",0.70999998,2.74,210700,{"date":1584,"open":1571,"high":1488,"low":1580,"close":1488,"change":205,"percent_change":198,"volume":1585,"transactions":9,"vwap":1488},"2025-08-21",128300,{"date":1587,"open":1472,"high":1472,"low":1480,"close":1571,"change":564,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1571},"2025-08-20",-7.69,257900,{"date":1591,"open":1592,"high":1592,"low":1576,"close":1481,"change":145,"percent_change":404,"volume":1593,"transactions":9,"vwap":1481},"2025-08-19",0.81999999,282300,{"date":1595,"open":1592,"high":1592,"low":1474,"close":1472,"change":274,"percent_change":274,"volume":1596,"transactions":9,"vwap":1472},"2025-08-18",255700,{"date":1598,"open":1599,"high":1599,"low":1474,"close":1472,"change":145,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1472},"2025-08-15",0.85000002,-2.44,319300,{"date":1603,"open":1461,"high":1604,"low":1474,"close":1592,"change":205,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1592},"2025-08-14",0.83999997,1.23,347600,{"date":1608,"open":1609,"high":1604,"low":1571,"close":1467,"change":428,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1467},"2025-08-13",0.74000001,8,942300,{"date":1613,"open":1489,"high":1481,"low":1494,"close":1576,"change":205,"percent_change":221,"volume":1614,"transactions":9,"vwap":1576},"2025-08-12",974200,{"date":1616,"open":1467,"high":1467,"low":1580,"close":1609,"change":233,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1609},"2025-08-11",-6.33,1600100,{"date":1620,"open":1462,"high":1462,"low":1482,"close":1474,"change":266,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1474},"2025-08-08",-10.23,2870100,{"date":1624,"open":19,"high":504,"low":1604,"close":1625,"change":121,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-08-07",0.88,-12,94980800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":174,"change":145,"percent_change":1633,"volume":1634,"transactions":9,"vwap":174},"2025-08-06",1.01,1.04,0.97000003,-1.96,200700,{"date":1636,"open":971,"high":1451,"low":174,"close":971,"change":145,"percent_change":1637,"volume":1638,"transactions":9,"vwap":971},"2025-08-05",-1.92,76900,{"date":1640,"open":1641,"high":1641,"low":1630,"close":1631,"change":189,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1631},"2025-08-04",1.08,2.97,187200,{"date":1645,"open":1630,"high":1641,"low":1646,"close":1630,"change":20,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1630},"2025-08-01",0.99000001,-0.98,192900,{"date":1650,"open":1651,"high":1651,"low":1652,"close":971,"change":342,"percent_change":1653,"volume":1654,"transactions":9,"vwap":971},"2025-07-31",1.09,0.94999999,-3.77,2398500,{"date":1656,"open":1657,"high":1651,"low":174,"close":963,"change":258,"percent_change":1658,"volume":1659,"transactions":9,"vwap":963},"2025-07-30",1.07,-2.75,262700,{"date":1661,"open":221,"high":221,"low":963,"close":1651,"change":351,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1651},"2025-07-29",-12.1,679600,{"date":1665,"open":1345,"high":1666,"low":1667,"close":1668,"change":214,"percent_change":1398,"volume":1669,"transactions":9,"vwap":1668},"2025-07-28",1.4,1.15,1.24,1665300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":242,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-07-25",1.13,1.29,1.12,1.16,4.5,1523200,{"date":1679,"open":174,"high":1667,"low":1452,"close":1680,"change":291,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-07-24",1.11,-9.02,1384100,{"date":1684,"open":1462,"high":1685,"low":1462,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-07-23",1.36,1.22,0.36,41.86,11957300,{"date":1691,"open":1632,"high":1646,"low":1461,"close":1462,"change":266,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1462},"2025-07-22",-9.47,532100,{"date":1695,"open":1472,"high":1652,"low":1696,"close":1652,"change":1255,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1652},"2025-07-21",0.75999999,26.67,1477600,{"date":1700,"open":1696,"high":1482,"low":1576,"close":1576,"change":274,"percent_change":274,"volume":1701,"transactions":9,"vwap":1576},"2025-07-18",57500,{"date":1703,"open":1576,"high":1696,"low":1571,"close":1576,"change":274,"percent_change":274,"volume":1704,"transactions":9,"vwap":1576},"2025-07-17",66000,{"date":1706,"open":1576,"high":1696,"low":1488,"close":1576,"change":274,"percent_change":274,"volume":1707,"transactions":9,"vwap":1576},"2025-07-16",28000,{"date":1709,"open":1576,"high":1696,"low":1488,"close":1576,"change":20,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1576},"2025-07-15",-1.32,68600,{"date":1713,"open":1474,"high":1474,"low":1576,"close":1696,"change":205,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1696},"2025-07-14",1.33,62200,{"date":1717,"open":1482,"high":1474,"low":1576,"close":1576,"change":258,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1576},"2025-07-11",-3.85,120000,{"date":1721,"open":1482,"high":1474,"low":1696,"close":1481,"change":197,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1481},"2025-07-10",2.63,77600,{"date":1725,"open":1488,"high":1696,"low":1571,"close":1696,"change":448,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1696},"2025-07-09",5.56,138700,{"date":1729,"open":1609,"high":1576,"low":1480,"close":1571,"change":20,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1571},"2025-07-08",-1.37,179400,{"date":1733,"open":1571,"high":1696,"low":1571,"close":1488,"change":274,"percent_change":274,"volume":1734,"transactions":9,"vwap":1488},"2025-07-07",43700,{"date":1736,"open":1488,"high":1488,"low":1480,"close":1488,"change":274,"percent_change":274,"volume":1737,"transactions":9,"vwap":1488},"2025-07-03",27800,{"date":1739,"open":1480,"high":1482,"low":1480,"close":1488,"change":205,"percent_change":198,"volume":1740,"transactions":9,"vwap":1488},"2025-07-02",123400,{"date":1742,"open":1571,"high":1488,"low":1480,"close":1571,"change":448,"percent_change":466,"volume":1743,"transactions":9,"vwap":1571},"2025-07-01",99600,{"date":1745,"open":1559,"high":1480,"low":1494,"close":1489,"change":145,"percent_change":658,"volume":1746,"transactions":9,"vwap":1489},"2025-06-30",76400,{"date":1748,"open":1571,"high":1571,"low":1480,"close":1480,"change":20,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1480},"2025-06-27",-1.41,117500,{"date":1752,"open":1571,"high":1571,"low":1480,"close":1580,"change":145,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1580},"2025-06-26",-2.74,132300,{"date":1756,"open":1571,"high":1609,"low":1480,"close":1488,"change":20,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1488},"2025-06-25",-1.35,145300,{"date":1760,"open":1580,"high":1609,"low":1559,"close":1609,"change":448,"percent_change":1126,"volume":1761,"transactions":9,"vwap":1609},"2025-06-24",129800,{"date":1763,"open":1045,"high":1609,"low":1045,"close":1480,"change":214,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1480},"2025-06-23",12.9,533800,{"date":1767,"open":1495,"high":1550,"low":1045,"close":1045,"change":145,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1045},"2025-06-20",-3.13,75100,{"date":1771,"open":1487,"high":1494,"low":1487,"close":1487,"change":274,"percent_change":274,"volume":1772,"transactions":9,"vwap":1487},"2025-06-18",123000,{"date":1774,"open":1487,"high":1563,"low":1503,"close":1487,"change":189,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1487},"2025-06-17",4.92,172000,{"date":1778,"open":1045,"high":1495,"low":1505,"close":1503,"change":258,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1503},"2025-06-16",-4.69,196400,{"date":1782,"open":1494,"high":1563,"low":1495,"close":1487,"change":233,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1487},"2025-06-13",-7.25,308000,{"date":1786,"open":1480,"high":1576,"low":1494,"close":1559,"change":189,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1559},"2025-06-12",4.55,3236700,{"date":1790,"open":1550,"high":1559,"low":1550,"close":1494,"change":20,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1494},"2025-06-11",-1.49,164200,{"date":1794,"open":1571,"high":1571,"low":1550,"close":1563,"change":342,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1563},"2025-06-10",-5.63,2483100,{"date":1798,"open":1580,"high":1571,"low":1559,"close":1580,"change":205,"percent_change":213,"volume":1799,"transactions":9,"vwap":1580},"2025-06-09",126600,{"date":1801,"open":1489,"high":1571,"low":1489,"close":1480,"change":197,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1480},"2025-06-06",2.94,77500,{"date":1805,"open":1480,"high":1571,"low":1563,"close":1489,"change":342,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1489},"2025-06-05",-5.56,116000,{"date":1809,"open":1571,"high":1696,"low":1480,"close":1571,"change":145,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1571},"2025-06-04",-2.7,58900,{"date":1813,"open":1609,"high":1482,"low":1488,"close":1609,"change":145,"percent_change":1031,"volume":1814,"transactions":9,"vwap":1609},"2025-06-03",50200,{"date":1816,"open":1609,"high":1482,"low":1571,"close":1696,"change":197,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1696},"2025-06-02",2.7,35900,{"date":1820,"open":1580,"high":1576,"low":1563,"close":1609,"change":242,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1609},"2025-05-30",7.25,71900,{"date":1824,"open":1482,"high":1482,"low":1559,"close":1559,"change":646,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1559},"2025-05-29",-10.39,161400,{"date":1828,"open":1467,"high":1467,"low":1696,"close":1482,"change":342,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1482},"2025-05-28",-4.94,132100,{"date":1832,"open":1462,"high":1462,"low":1481,"close":1467,"change":274,"percent_change":274,"volume":1833,"transactions":9,"vwap":1467},"2025-05-27",884100,{"date":1835,"open":1474,"high":1467,"low":1576,"close":1467,"change":242,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1467},"2025-05-23",6.58,91600,{"date":1839,"open":1609,"high":1482,"low":1609,"close":1696,"change":274,"percent_change":274,"volume":1840,"transactions":9,"vwap":1696},"2025-05-22",29300,{"date":1842,"open":1696,"high":1472,"low":1609,"close":1696,"change":197,"percent_change":1817,"volume":1843,"transactions":9,"vwap":1696},"2025-05-21",170000,{"date":1845,"open":1559,"high":1481,"low":1489,"close":1609,"change":242,"percent_change":1821,"volume":1846,"transactions":9,"vwap":1609},"2025-05-20",360600,{"date":1848,"open":1489,"high":1480,"low":1550,"close":1559,"change":274,"percent_change":274,"volume":1849,"transactions":9,"vwap":1559},"2025-05-19",87900,{"date":1851,"open":1559,"high":1580,"low":1559,"close":1559,"change":205,"percent_change":188,"volume":1852,"transactions":9,"vwap":1559},"2025-05-16",43500,{"date":1854,"open":1559,"high":1580,"low":1045,"close":1489,"change":145,"percent_change":658,"volume":1855,"transactions":9,"vwap":1489},"2025-05-15",213000,{"date":1857,"open":1488,"high":1488,"low":1559,"close":1480,"change":258,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1480},"2025-05-14",-4.11,142700,{"date":1861,"open":1472,"high":1451,"low":1494,"close":1488,"change":342,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1488},"2025-05-13",-5.19,5403700,{"date":1865,"open":1576,"high":1481,"low":1571,"close":1482,"change":197,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1482},"2025-05-12",2.67,62500,{"date":1869,"open":1696,"high":1474,"low":1488,"close":1576,"change":20,"percent_change":1710,"volume":1870,"transactions":9,"vwap":1576},"2025-05-09",23600,{"date":1872,"open":1696,"high":1696,"low":1488,"close":1696,"change":274,"percent_change":274,"volume":1873,"transactions":9,"vwap":1696},"2025-05-08",38800,{"date":1875,"open":1461,"high":1461,"low":1488,"close":1696,"change":583,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1696},"2025-05-07",-8.43,51200,{"date":1879,"open":1559,"high":1461,"low":1494,"close":1461,"change":448,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1461},"2025-05-06",5.06,1156500,{"date":1883,"open":1481,"high":1474,"low":1576,"close":1474,"change":274,"percent_change":274,"volume":1884,"transactions":9,"vwap":1474},"2025-05-05",43000,{"date":1886,"open":1461,"high":1461,"low":1482,"close":1474,"change":205,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1474},"2025-05-02",1.28,38300,{"date":1890,"open":1592,"high":1592,"low":1481,"close":1481,"change":274,"percent_change":274,"volume":1891,"transactions":9,"vwap":1481},"2025-05-01",48400,{"date":1893,"open":1482,"high":1467,"low":1609,"close":1481,"change":197,"percent_change":1722,"volume":1894,"transactions":9,"vwap":1481},"2025-04-30",76100,{"date":1896,"open":1481,"high":1474,"low":1609,"close":1696,"change":145,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1696},"2025-04-29",-2.56,24200,{"date":1900,"open":1488,"high":1481,"low":1571,"close":1481,"change":428,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1481},"2025-04-28",8.33,32400,{"date":181,"open":1488,"high":1481,"low":1559,"close":1571,"change":20,"percent_change":1730,"volume":1898,"transactions":9,"vwap":1571}]