[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GERN":3,"homepage-market-summary":30,"stock-historical-GERN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GERN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Geron Corp","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Geron Corp is a biopharmaceutical company focused on blood cancers. Its telomerase inhibitor, RYTELO (imetelstat), is approved in the United States and European Union for certain adult patients with lower-risk myelodysplastic syndromes (LR-MDS) with transfusion-dependent anemia. RYTELO inhibits telomerase activity in malignant stem and progenitor cells, which may reduce abnormal cell proliferation while supporting the production of healthy cells. It is also conducting a Phase 3 trial of imetelstat in patients with JAK-inhibitor-refractory or relapsed myelofibrosis (R\u002FR MF) and studies in other hematologic malignancies. The company operates as a single segment, being the development of therapeutic products for oncology.","258","Foster City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},1.2,1.21,1.22,1.19,-0.01,-0.83,14715485.698831,21273,1.2051,2.01,1.04,12492671.114283968,16.5,7591,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":19,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":20,"price":111,"is_up":14},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},365,1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},11588177,4229684578.570992,-14.89,"2025-04-22",[179,180,189,198,204,211,217,224,232,243,250,256,263,269,277,286,295,304,314,322,332,340,348,356,363,370,377,383,389,395,401,408,415,421,428,435,441,449,457,463,471,476,484,490,496,503,510,517,523,530,536,544,550,555,561,564,567,571,576,580,584,587,592,597,602,607,610,614,617,621,625,629,633,637,641,647,653,657,662,668,674,678,682,686,690,694,697,701,704,707,711,714,717,720,724,727,731,735,739,743,747,750,754,759,765,769,773,777,781,784,787,791,794,798,802,805,810,817,822,827,833,838,845,849,855,860,864,867,872,876,879,884,888,891,895,899,903,906,910,914,918,922,926,929,933,936,940,944,948,952,957,960,964,969,975,980,985,991,997,1001,1004,1007,1011,1014,1018,1022,1026,1030,1033,1037,1040,1044,1048,1051,1055,1059,1063,1067,1071,1074,1078,1082,1086,1090,1094,1097,1101,1104,1107,1110,1114,1117,1120,1123,1127,1131,1134,1138,1141,1145,1148,1152,1156,1160,1164,1168,1172,1176,1179,1183,1187,1191,1195,1199,1202,1206,1209,1213,1218,1222,1226,1230,1234,1237,1241,1245,1249,1253,1257,1261,1265,1268,1272,1276,1279,1283,1286,1290,1294,1297,1301,1305,1308,1311,1314,1317,1321,1324,1328,1331,1335,1339,1342,1345,1349,1352,1355,1359,1362,1365,1369,1372,1376,1379,1383,1386,1390,1393,1397,1401,1404,1407,1411,1414,1418,1422,1425,1428,1432,1436,1440,1444,1448,1452,1455,1458,1461,1465,1469,1473,1476,1480,1485,1488,1492,1495,1499,1503,1507,1511,1514,1518,1522,1525,1528,1532,1535,1539,1543,1546,1550,1553,1557,1560,1564,1568,1571,1574,1578,1581,1584,1587,1592,1596,1600,1605,1610,1614,1618,1621,1625,1629,1632,1636,1639,1642,1646,1650,1654,1658,1662,1666,1669,1673,1677,1680,1685,1689,1692,1695,1699,1703,1707,1710,1713,1717,1720,1724,1727,1731,1734,1738,1741,1745,1749],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":19,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.24,1.2479,-0.02,-1.63,13255441.042472,22268,1.2082,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":20,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.26,1.27,1.23,-0.81,9443026.720651,28032,1.2396,{"date":199,"open":191,"high":191,"low":17,"close":182,"change":20,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",-0.8,12498969.114143,21663,1.2352,{"date":205,"open":192,"high":192,"low":18,"close":206,"change":20,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.25,-0.79,9974090.317742,20792,1.2447,{"date":212,"open":191,"high":192,"low":182,"close":191,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",0,10302825.791151,17626,1.2595,{"date":218,"open":193,"high":192,"low":16,"close":191,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",0.02,1.61,6413404.91735,24370,1.2452,{"date":225,"open":226,"high":226,"low":18,"close":182,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",1.33,-0.07,-5.34,10925293.414888,31330,1.2431,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.32,1.325,1.29,1.31,0.01,0.77,6215161.820681,31740,1.3063,{"date":244,"open":245,"high":237,"low":246,"close":245,"change":213,"percent_change":213,"volume":247,"transactions":248,"vwap":249},"2026-09-21",1.3,1.28,5897021.9042,26183,1.291,{"date":251,"open":234,"high":226,"low":236,"close":245,"change":184,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",-1.52,17244691.282002,30341,1.3023,{"date":257,"open":234,"high":81,"low":245,"close":234,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-17",0.03,2.33,9819461.709111,28984,1.3227,{"date":264,"open":234,"high":226,"low":192,"close":236,"change":184,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-16",-1.53,11439893.192177,33599,1.2947,{"date":270,"open":271,"high":271,"low":245,"close":237,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-15",1.37,-0.06,-4.38,7995432.982683,37137,1.3175,{"date":278,"open":279,"high":280,"low":281,"close":271,"change":219,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-14",1.36,1.395,1.344,1.48,7266974.505043,35331,1.3706,{"date":287,"open":288,"high":289,"low":81,"close":290,"change":184,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-11",1.385,1.41,1.35,-1.46,14722266.667795,22726,1.3518,{"date":296,"open":297,"high":298,"low":279,"close":271,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-10",1.39,1.405,-0.03,-2.14,7694587.960198,25858,1.3743,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",1.5,1.51,1.4,-0.11,-7.28,9244762.70425,28198,1.4291,{"date":315,"open":316,"high":317,"low":306,"close":307,"change":272,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-08",1.55,1.58,-3.82,8306118.840808,27034,1.5135,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":106,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",1.49,1.59,1.46,1.57,3.97,11478945.781875,19660,1.5217,{"date":333,"open":317,"high":334,"low":282,"close":307,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",1.6,-0.08,-5.03,14234297.549812,30032,1.5308,{"date":341,"open":324,"high":342,"low":282,"close":325,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",1.62,0.11,7.43,26863851.138978,32562,1.586,{"date":349,"open":350,"high":351,"low":326,"close":282,"change":20,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",1.47,1.495,-0.67,7886442.181463,19344,1.4795,{"date":357,"open":306,"high":307,"low":358,"close":324,"change":184,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",1.45,-1.32,7248075.626833,24050,1.4846,{"date":364,"open":365,"high":365,"low":324,"close":307,"change":184,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",1.53,-1.31,7416982.662129,30218,1.5096,{"date":371,"open":372,"high":373,"low":306,"close":365,"change":213,"percent_change":213,"volume":374,"transactions":375,"vwap":376},"2026-08-27",1.54,1.56,7883188.213949,28110,1.5305,{"date":378,"open":317,"high":317,"low":306,"close":365,"change":184,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",-1.29,9123636.434791,24276,1.5207,{"date":384,"open":316,"high":325,"low":306,"close":316,"change":258,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-25",1.97,9843888.200991,34501,1.5393,{"date":390,"open":365,"high":316,"low":391,"close":392,"change":213,"percent_change":213,"volume":393,"transactions":394,"vwap":307},"2026-08-24",1.44,1.52,13109416.276759,38102,{"date":396,"open":373,"high":327,"low":306,"close":392,"change":299,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-21",-1.94,4433504.348407,17784,1.5317,{"date":402,"open":317,"high":325,"low":372,"close":316,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-20",-0.04,-2.52,5982874.610649,14824,1.565,{"date":409,"open":327,"high":325,"low":410,"close":325,"change":106,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-19",1.525,3.92,7819631.144063,20546,1.5668,{"date":416,"open":392,"high":417,"low":307,"close":365,"change":213,"percent_change":213,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1.559,4240889.308137,16488,1.5293,{"date":422,"open":423,"high":316,"low":358,"close":365,"change":106,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-17",1.455,4.08,8409651.838654,20844,1.5172,{"date":429,"open":365,"high":430,"low":391,"close":350,"change":272,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-14",1.5301,-3.92,11152009.65864,34713,1.4663,{"date":436,"open":317,"high":334,"low":410,"close":365,"change":403,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-13",-2.55,5598073.367136,23716,1.5585,{"date":442,"open":443,"high":444,"low":373,"close":327,"change":272,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",1.63,1.64,-3.68,10168525.077965,38417,1.595,{"date":450,"open":306,"high":451,"low":350,"close":443,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-11",1.65,0.15,10.14,12693022.112236,41504,1.5931,{"date":458,"open":358,"high":307,"low":459,"close":282,"change":213,"percent_change":213,"volume":460,"transactions":461,"vwap":462},"2026-08-10",1.43,5633270.407787,29709,1.4852,{"date":464,"open":407,"high":465,"low":326,"close":282,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-07",1.605,-0.09,-5.73,8881495.768264,36020,1.5045,{"date":472,"open":334,"high":342,"low":365,"close":327,"change":272,"percent_change":445,"volume":473,"transactions":474,"vwap":475},"2026-08-06",16195154.241662,49880,1.5671,{"date":477,"open":271,"high":443,"low":478,"close":443,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",1.3601,0.29,21.64,35965688.822132,72578,1.5655,{"date":485,"open":234,"high":279,"low":237,"close":81,"change":106,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",4.69,13434424.902606,79527,1.343,{"date":491,"open":245,"high":245,"low":182,"close":246,"change":20,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",-0.78,19546399.283582,108126,1.2732,{"date":497,"open":290,"high":271,"low":18,"close":236,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",-0.05,-3.73,19570179.233724,80442,1.2776,{"date":504,"open":505,"high":459,"low":226,"close":81,"change":272,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",1.415,-4.29,19416492.702397,54781,1.3818,{"date":511,"open":391,"high":512,"low":308,"close":308,"change":498,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",1.4599,-3.45,5655892.765307,30631,1.4225,{"date":518,"open":282,"high":365,"low":289,"close":358,"change":299,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",-2.03,4906545.726217,35807,1.4504,{"date":524,"open":358,"high":365,"low":525,"close":282,"change":106,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",1.445,4.23,8910748.355307,36282,1.488,{"date":531,"open":358,"high":423,"low":289,"close":532,"change":299,"percent_change":533,"volume":534,"transactions":535,"vwap":459},"2026-07-24",1.42,-2.07,3289507.689926,45787,{"date":537,"open":289,"high":326,"low":538,"close":358,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",1.3901,0.04,2.84,4262783.106238,39128,1.4388,{"date":545,"open":391,"high":358,"low":308,"close":289,"change":299,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-22",-2.08,5693355.949786,34843,1.4231,{"date":551,"open":459,"high":282,"low":532,"close":391,"change":213,"percent_change":213,"volume":552,"transactions":553,"vwap":554},"2026-07-21",5143963.011625,50525,1.4479,{"date":556,"open":391,"high":557,"low":289,"close":391,"change":213,"percent_change":213,"volume":558,"transactions":559,"vwap":560},"2026-07-20",1.475,5209660.484789,34322,1.4367,{"date":562,"open":289,"high":324,"low":308,"close":391,"change":219,"percent_change":289,"volume":563,"transactions":9,"vwap":391},"2026-07-17",4783400,{"date":565,"open":289,"high":358,"low":308,"close":532,"change":213,"percent_change":213,"volume":566,"transactions":9,"vwap":532},"2026-07-16",6800600,{"date":568,"open":271,"high":358,"low":279,"close":532,"change":539,"percent_change":569,"volume":570,"transactions":9,"vwap":532},"2026-07-15",2.9,6178200,{"date":572,"open":532,"high":459,"low":290,"close":573,"change":403,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-14",1.38,-2.82,11736100,{"date":577,"open":324,"high":307,"low":289,"close":532,"change":335,"percent_change":578,"volume":579,"transactions":9,"vwap":532},"2026-07-13",-5.33,7162300,{"date":581,"open":373,"high":327,"low":350,"close":306,"change":272,"percent_change":582,"volume":583,"transactions":9,"vwap":306},"2026-07-10",-3.85,10348900,{"date":585,"open":373,"high":342,"low":316,"close":373,"change":213,"percent_change":213,"volume":586,"transactions":9,"vwap":373},"2026-07-09",11741700,{"date":588,"open":350,"high":373,"low":326,"close":373,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":373},"2026-07-08",0.07,4.7,13532900,{"date":593,"open":391,"high":306,"low":289,"close":324,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":324},"2026-07-07",0.05,3.47,11479000,{"date":598,"open":279,"high":326,"low":279,"close":391,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":391},"2026-07-06",0.08,5.88,11315300,{"date":603,"open":236,"high":279,"low":192,"close":279,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":279},"2026-07-02",0.09,7.09,10531600,{"date":608,"open":246,"high":237,"low":191,"close":192,"change":20,"percent_change":492,"volume":609,"transactions":9,"vwap":192},"2026-07-01",9923000,{"date":611,"open":234,"high":234,"low":191,"close":246,"change":184,"percent_change":612,"volume":613,"transactions":9,"vwap":246},"2026-06-30",-1.54,12592400,{"date":615,"open":226,"high":271,"low":236,"close":245,"change":184,"percent_change":252,"volume":616,"transactions":9,"vwap":245},"2026-06-29",14561500,{"date":618,"open":271,"high":289,"low":246,"close":234,"change":498,"percent_change":619,"volume":620,"transactions":9,"vwap":234},"2026-06-26",-3.65,36634100,{"date":622,"open":573,"high":350,"low":279,"close":271,"change":184,"percent_change":623,"volume":624,"transactions":9,"vwap":271},"2026-06-25",-1.44,9536000,{"date":626,"open":279,"high":358,"low":279,"close":297,"change":539,"percent_change":627,"volume":628,"transactions":9,"vwap":297},"2026-06-24",2.96,19234600,{"date":630,"open":234,"high":279,"low":236,"close":290,"change":238,"percent_change":631,"volume":632,"transactions":9,"vwap":290},"2026-06-23",0.75,13103300,{"date":634,"open":246,"high":271,"low":192,"close":81,"change":599,"percent_change":635,"volume":636,"transactions":9,"vwap":81},"2026-06-22",6.35,18713500,{"date":638,"open":206,"high":237,"low":193,"close":191,"change":258,"percent_change":639,"volume":640,"transactions":9,"vwap":191},"2026-06-18",2.44,22995900,{"date":642,"open":643,"high":246,"low":644,"close":193,"change":594,"percent_change":645,"volume":646,"transactions":9,"vwap":193},"2026-06-17",1.18,1.17,4.24,13869400,{"date":648,"open":649,"high":643,"low":650,"close":643,"change":258,"percent_change":651,"volume":652,"transactions":9,"vwap":643},"2026-06-16",1.16,1.14,2.61,10258700,{"date":654,"open":649,"high":17,"low":655,"close":655,"change":213,"percent_change":213,"volume":656,"transactions":9,"vwap":655},"2026-06-15",1.15,9845000,{"date":658,"open":650,"high":644,"low":659,"close":655,"change":238,"percent_change":660,"volume":661,"transactions":9,"vwap":655},"2026-06-12",1.12,0.88,8110300,{"date":663,"open":664,"high":18,"low":665,"close":650,"change":539,"percent_change":666,"volume":667,"transactions":9,"vwap":650},"2026-06-11",1.1,1.08,3.64,31746000,{"date":669,"open":670,"high":650,"low":671,"close":664,"change":184,"percent_change":672,"volume":673,"transactions":9,"vwap":664},"2026-06-10",1.11,1.09,-1.79,14737300,{"date":675,"open":650,"high":644,"low":670,"close":659,"change":20,"percent_change":676,"volume":677,"transactions":9,"vwap":659},"2026-06-09",-0.88,13609100,{"date":679,"open":19,"high":19,"low":659,"close":115,"change":403,"percent_change":680,"volume":681,"transactions":9,"vwap":115},"2026-06-08",-3.42,11184600,{"date":683,"open":17,"high":17,"low":649,"close":644,"change":403,"percent_change":684,"volume":685,"transactions":9,"vwap":644},"2026-06-05",-3.31,9600800,{"date":687,"open":643,"high":193,"low":644,"close":17,"change":594,"percent_change":688,"volume":689,"transactions":9,"vwap":17},"2026-06-04",4.31,9830700,{"date":691,"open":643,"high":19,"low":650,"close":649,"change":20,"percent_change":692,"volume":693,"transactions":9,"vwap":649},"2026-06-03",-0.85,10092800,{"date":695,"open":17,"high":18,"low":655,"close":644,"change":403,"percent_change":684,"volume":696,"transactions":9,"vwap":644},"2026-06-02",13031800,{"date":698,"open":206,"high":191,"low":16,"close":17,"change":403,"percent_change":699,"volume":700,"transactions":9,"vwap":17},"2026-06-01",-3.2,8361100,{"date":702,"open":192,"high":236,"low":182,"close":206,"change":213,"percent_change":213,"volume":703,"transactions":9,"vwap":206},"2026-05-29",11694400,{"date":705,"open":192,"high":246,"low":206,"close":206,"change":20,"percent_change":207,"volume":706,"transactions":9,"vwap":206},"2026-05-28",10148300,{"date":708,"open":246,"high":245,"low":191,"close":191,"change":184,"percent_change":709,"volume":710,"transactions":9,"vwap":191},"2026-05-27",-1.56,8284500,{"date":712,"open":245,"high":234,"low":246,"close":246,"change":213,"percent_change":213,"volume":713,"transactions":9,"vwap":246},"2026-05-26",10873300,{"date":715,"open":191,"high":236,"low":206,"close":246,"change":219,"percent_change":325,"volume":716,"transactions":9,"vwap":246},"2026-05-22",6865700,{"date":718,"open":206,"high":246,"low":18,"close":191,"change":213,"percent_change":213,"volume":719,"transactions":9,"vwap":191},"2026-05-21",8149900,{"date":721,"open":182,"high":246,"low":193,"close":191,"change":539,"percent_change":722,"volume":723,"transactions":9,"vwap":191},"2026-05-20",3.28,8387500,{"date":725,"open":193,"high":206,"low":16,"close":18,"change":20,"percent_change":194,"volume":726,"transactions":9,"vwap":18},"2026-05-19",10555400,{"date":728,"open":245,"high":237,"low":18,"close":193,"change":272,"percent_change":729,"volume":730,"transactions":9,"vwap":193},"2026-05-18",-4.65,10359600,{"date":732,"open":308,"high":308,"low":236,"close":236,"change":309,"percent_change":733,"volume":734,"transactions":9,"vwap":236},"2026-05-15",-7.86,16158400,{"date":736,"open":289,"high":459,"low":279,"close":308,"change":20,"percent_change":737,"volume":738,"transactions":9,"vwap":308},"2026-05-14",-0.71,18611900,{"date":740,"open":308,"high":358,"low":308,"close":289,"change":238,"percent_change":741,"volume":742,"transactions":9,"vwap":289},"2026-05-13",0.71,25244700,{"date":744,"open":289,"high":391,"low":297,"close":308,"change":238,"percent_change":745,"volume":746,"transactions":9,"vwap":308},"2026-05-12",0.72,26741800,{"date":748,"open":297,"high":326,"low":573,"close":297,"change":213,"percent_change":213,"volume":749,"transactions":9,"vwap":297},"2026-05-11",32391600,{"date":751,"open":306,"high":372,"low":573,"close":297,"change":227,"percent_change":752,"volume":753,"transactions":9,"vwap":297},"2026-05-08",-4.79,12746100,{"date":755,"open":373,"high":317,"low":532,"close":326,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":326},"2026-05-07",-0.12,-7.59,17376700,{"date":760,"open":761,"high":762,"low":316,"close":317,"change":227,"percent_change":763,"volume":764,"transactions":9,"vwap":317},"2026-05-06",1.66,1.73,-4.24,21462800,{"date":766,"open":334,"high":761,"low":327,"close":451,"change":599,"percent_change":767,"volume":768,"transactions":9,"vwap":451},"2026-05-05",5.1,15760600,{"date":770,"open":373,"high":334,"low":372,"close":327,"change":20,"percent_change":771,"volume":772,"transactions":9,"vwap":327},"2026-05-04",-0.63,9965000,{"date":774,"open":316,"high":334,"low":365,"close":317,"change":539,"percent_change":775,"volume":776,"transactions":9,"vwap":317},"2026-05-01",2.6,9101500,{"date":778,"open":307,"high":316,"low":306,"close":372,"change":258,"percent_change":779,"volume":780,"transactions":9,"vwap":372},"2026-04-30",1.99,11190000,{"date":782,"open":306,"high":392,"low":282,"close":307,"change":213,"percent_change":213,"volume":783,"transactions":9,"vwap":307},"2026-04-29",12001400,{"date":785,"open":392,"high":327,"low":306,"close":307,"change":184,"percent_change":366,"volume":786,"transactions":9,"vwap":307},"2026-04-28",9451400,{"date":788,"open":306,"high":325,"low":306,"close":365,"change":258,"percent_change":789,"volume":790,"transactions":9,"vwap":365},"2026-04-27",2,12325300,{"date":792,"open":392,"high":372,"low":324,"close":306,"change":213,"percent_change":213,"volume":793,"transactions":9,"vwap":306},"2026-04-24",12931500,{"date":795,"open":372,"high":327,"low":306,"close":306,"change":498,"percent_change":796,"volume":797,"transactions":9,"vwap":306},"2026-04-23",-3.23,8988700,{"date":799,"open":365,"high":327,"low":307,"close":316,"change":594,"percent_change":800,"volume":801,"transactions":9,"vwap":316},"2026-04-22",3.33,16683700,{"date":803,"open":316,"high":373,"low":350,"close":306,"change":272,"percent_change":582,"volume":804,"transactions":9,"vwap":306},"2026-04-21",15756800,{"date":806,"open":761,"high":807,"low":316,"close":373,"change":756,"percent_change":808,"volume":809,"transactions":9,"vwap":373},"2026-04-20",1.69,-7.14,21052100,{"date":811,"open":812,"high":813,"low":761,"close":814,"change":20,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-04-17",1.72,1.74,1.68,-0.59,23705600,{"date":818,"open":819,"high":820,"low":451,"close":807,"change":213,"percent_change":213,"volume":821,"transactions":9,"vwap":807},"2026-04-16",1.7,1.71,8450900,{"date":823,"open":824,"high":824,"low":814,"close":807,"change":335,"percent_change":825,"volume":826,"transactions":9,"vwap":807},"2026-04-15",1.77,-4.52,21003000,{"date":828,"open":829,"high":830,"low":813,"close":824,"change":539,"percent_change":831,"volume":832,"transactions":9,"vwap":824},"2026-04-14",1.75,1.8,2.31,17828000,{"date":834,"open":761,"high":835,"low":451,"close":762,"change":106,"percent_change":836,"volume":837,"transactions":9,"vwap":762},"2026-04-13",1.76,3.59,23450000,{"date":839,"open":840,"high":841,"low":761,"close":842,"change":466,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-10",1.78,1.79,1.67,-5.11,16569500,{"date":846,"open":820,"high":824,"low":814,"close":835,"change":594,"percent_change":847,"volume":848,"transactions":9,"vwap":835},"2026-04-09",2.92,17943600,{"date":850,"open":851,"high":852,"low":842,"close":820,"change":299,"percent_change":853,"volume":854,"transactions":9,"vwap":820},"2026-04-08",1.81,1.82,-1.72,20090600,{"date":856,"open":813,"high":857,"low":812,"close":813,"change":20,"percent_change":858,"volume":859,"transactions":9,"vwap":813},"2026-04-07",1.84,-0.57,17091700,{"date":861,"open":761,"high":841,"low":761,"close":829,"change":604,"percent_change":862,"volume":863,"transactions":9,"vwap":829},"2026-04-06",5.42,39279000,{"date":865,"open":220,"high":807,"low":325,"close":761,"change":213,"percent_change":213,"volume":866,"transactions":9,"vwap":761},"2026-04-02",33581600,{"date":868,"open":307,"high":761,"low":306,"close":761,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":761},"2026-04-01",0.17,11.41,26477800,{"date":873,"open":459,"high":306,"low":459,"close":324,"change":599,"percent_change":874,"volume":875,"transactions":9,"vwap":324},"2026-03-31",5.67,14404600,{"date":877,"open":308,"high":459,"low":573,"close":289,"change":238,"percent_change":741,"volume":878,"transactions":9,"vwap":289},"2026-03-30",16680000,{"date":880,"open":307,"high":372,"low":308,"close":308,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":308},"2026-03-27",-0.14,-9.09,19254000,{"date":885,"open":372,"high":334,"low":365,"close":372,"change":299,"percent_change":886,"volume":887,"transactions":9,"vwap":372},"2026-03-26",-1.91,19706500,{"date":889,"open":316,"high":325,"low":365,"close":327,"change":106,"percent_change":328,"volume":890,"transactions":9,"vwap":327},"2026-03-25",14540200,{"date":892,"open":306,"high":365,"low":282,"close":307,"change":299,"percent_change":893,"volume":894,"transactions":9,"vwap":307},"2026-03-24",-1.95,17644900,{"date":896,"open":306,"high":220,"low":350,"close":372,"change":599,"percent_change":897,"volume":898,"transactions":9,"vwap":372},"2026-03-23",5.48,19754100,{"date":900,"open":316,"high":316,"low":358,"close":326,"change":466,"percent_change":901,"volume":902,"transactions":9,"vwap":326},"2026-03-20",-5.81,39135200,{"date":904,"open":365,"high":373,"low":391,"close":316,"change":213,"percent_change":213,"volume":905,"transactions":9,"vwap":316},"2026-03-19",22187200,{"date":907,"open":443,"high":443,"low":372,"close":316,"change":227,"percent_change":908,"volume":909,"transactions":9,"vwap":316},"2026-03-18",-4.32,15074000,{"date":911,"open":814,"high":819,"low":342,"close":342,"change":299,"percent_change":912,"volume":913,"transactions":9,"vwap":342},"2026-03-17",-1.82,10937800,{"date":915,"open":325,"high":812,"low":325,"close":451,"change":589,"percent_change":916,"volume":917,"transactions":9,"vwap":451},"2026-03-16",4.43,13708000,{"date":919,"open":342,"high":443,"low":327,"close":317,"change":184,"percent_change":920,"volume":921,"transactions":9,"vwap":317},"2026-03-13",-1.25,13664000,{"date":923,"open":443,"high":842,"low":365,"close":334,"change":272,"percent_change":924,"volume":925,"transactions":9,"vwap":334},"2026-03-12",-3.61,24741600,{"date":927,"open":220,"high":812,"low":317,"close":761,"change":258,"percent_change":857,"volume":928,"transactions":9,"vwap":761},"2026-03-11",20744900,{"date":930,"open":342,"high":761,"low":327,"close":443,"change":238,"percent_change":931,"volume":932,"transactions":9,"vwap":443},"2026-03-10",0.62,21640600,{"date":934,"open":306,"high":443,"low":306,"close":342,"change":604,"percent_change":600,"volume":935,"transactions":9,"vwap":342},"2026-03-09",13291100,{"date":937,"open":308,"high":334,"low":308,"close":365,"change":343,"percent_change":938,"volume":939,"transactions":9,"vwap":365},"2026-03-06",7.75,18970900,{"date":941,"open":326,"high":282,"low":289,"close":532,"change":498,"percent_change":942,"volume":943,"transactions":9,"vwap":532},"2026-03-05",-3.4,17965300,{"date":945,"open":358,"high":307,"low":308,"close":350,"change":258,"percent_change":946,"volume":947,"transactions":9,"vwap":350},"2026-03-04",2.08,16756900,{"date":949,"open":307,"high":372,"low":532,"close":391,"change":309,"percent_change":950,"volume":951,"transactions":9,"vwap":391},"2026-03-03",-7.1,21446000,{"date":953,"open":334,"high":451,"low":372,"close":316,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":316},"2026-03-02",-0.13,-7.74,14504000,{"date":958,"open":443,"high":829,"low":220,"close":814,"change":258,"percent_change":852,"volume":959,"transactions":9,"vwap":814},"2026-02-27",11297200,{"date":961,"open":812,"high":813,"low":372,"close":451,"change":227,"percent_change":962,"volume":963,"transactions":9,"vwap":451},"2026-02-26",-4.07,20967100,{"date":965,"open":814,"high":857,"low":373,"close":812,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":812},"2026-02-25",-0.23,-11.79,30286200,{"date":970,"open":824,"high":385,"low":835,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-02-24",1.95,0.18,10.17,23895700,{"date":976,"open":857,"high":977,"low":812,"close":824,"change":309,"percent_change":978,"volume":979,"transactions":9,"vwap":824},"2026-02-23",1.9,-5.85,25897800,{"date":981,"open":977,"high":982,"low":841,"close":983,"change":403,"percent_change":546,"volume":984,"transactions":9,"vwap":983},"2026-02-20",1.92,1.88,25231800,{"date":986,"open":987,"high":25,"low":988,"close":982,"change":184,"percent_change":989,"volume":990,"transactions":9,"vwap":982},"2026-02-19",1.94,1.85,-1.03,25145400,{"date":992,"open":841,"high":993,"low":835,"close":987,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":987},"2026-02-18",1.96,0.14,7.78,25095800,{"date":998,"open":451,"high":988,"low":451,"close":830,"change":452,"percent_change":999,"volume":1000,"transactions":9,"vwap":830},"2026-02-17",9.09,20567700,{"date":1002,"open":443,"high":762,"low":342,"close":451,"change":219,"percent_change":193,"volume":1003,"transactions":9,"vwap":451},"2026-02-13",12683400,{"date":1005,"open":444,"high":451,"low":316,"close":443,"change":219,"percent_change":182,"volume":1006,"transactions":9,"vwap":443},"2026-02-12",9919700,{"date":1008,"open":443,"high":807,"low":373,"close":220,"change":20,"percent_change":1009,"volume":1010,"transactions":9,"vwap":220},"2026-02-11",-0.62,15181900,{"date":1012,"open":220,"high":444,"low":317,"close":342,"change":238,"percent_change":931,"volume":1013,"transactions":9,"vwap":342},"2026-02-10",11746500,{"date":1015,"open":365,"high":443,"low":307,"close":220,"change":599,"percent_change":1016,"volume":1017,"transactions":9,"vwap":220},"2026-02-09",5.23,15388700,{"date":1019,"open":282,"high":327,"low":326,"close":365,"change":589,"percent_change":1020,"volume":1021,"transactions":9,"vwap":365},"2026-02-06",4.79,17924300,{"date":1023,"open":326,"high":392,"low":358,"close":326,"change":20,"percent_change":1024,"volume":1025,"transactions":9,"vwap":326},"2026-02-05",-0.68,15505200,{"date":1027,"open":306,"high":365,"low":326,"close":350,"change":403,"percent_change":1028,"volume":1029,"transactions":9,"vwap":350},"2026-02-04",-2.65,12029000,{"date":1031,"open":365,"high":316,"low":358,"close":307,"change":299,"percent_change":893,"volume":1032,"transactions":9,"vwap":307},"2026-02-03",14229700,{"date":1034,"open":290,"high":317,"low":290,"close":372,"change":869,"percent_change":1035,"volume":1036,"transactions":9,"vwap":372},"2026-02-02",12.41,27161500,{"date":1038,"open":573,"high":308,"low":226,"close":271,"change":213,"percent_change":213,"volume":1039,"transactions":9,"vwap":271},"2026-01-30",9625100,{"date":1041,"open":81,"high":297,"low":236,"close":271,"change":539,"percent_change":1042,"volume":1043,"transactions":9,"vwap":271},"2026-01-29",3.01,22237700,{"date":1045,"open":297,"high":308,"low":226,"close":226,"change":498,"percent_change":1046,"volume":1047,"transactions":9,"vwap":226},"2026-01-28",-3.62,9267900,{"date":1049,"open":290,"high":297,"low":290,"close":573,"change":238,"percent_change":38,"volume":1050,"transactions":9,"vwap":573},"2026-01-27",5804100,{"date":1052,"open":573,"high":532,"low":81,"close":271,"change":20,"percent_change":1053,"volume":1054,"transactions":9,"vwap":271},"2026-01-26",-0.72,12382000,{"date":1056,"open":289,"high":391,"low":290,"close":573,"change":299,"percent_change":1057,"volume":1058,"transactions":9,"vwap":573},"2026-01-23",-2.13,11938400,{"date":1060,"open":226,"high":289,"low":234,"close":289,"change":589,"percent_change":1061,"volume":1062,"transactions":9,"vwap":289},"2026-01-22",5.22,11479200,{"date":1064,"open":245,"high":290,"low":236,"close":81,"change":539,"percent_change":1065,"volume":1066,"transactions":9,"vwap":81},"2026-01-21",3.08,7592800,{"date":1068,"open":246,"high":226,"low":191,"close":245,"change":20,"percent_change":1069,"volume":1070,"transactions":9,"vwap":245},"2026-01-20",-0.76,22757000,{"date":1072,"open":234,"high":271,"low":245,"close":237,"change":238,"percent_change":239,"volume":1073,"transactions":9,"vwap":237},"2026-01-16",13268600,{"date":1075,"open":81,"high":279,"low":245,"close":245,"change":498,"percent_change":1076,"volume":1077,"transactions":9,"vwap":245},"2026-01-15",-3.7,8041600,{"date":1079,"open":237,"high":290,"low":246,"close":290,"change":539,"percent_change":1080,"volume":1081,"transactions":9,"vwap":290},"2026-01-14",3.05,10273000,{"date":1083,"open":391,"high":391,"low":237,"close":237,"change":756,"percent_change":1084,"volume":1085,"transactions":9,"vwap":237},"2026-01-13",-8.39,8349900,{"date":1087,"open":290,"high":282,"low":237,"close":459,"change":604,"percent_change":1088,"volume":1089,"transactions":9,"vwap":459},"2026-01-12",6.72,21634100,{"date":1091,"open":271,"high":308,"low":237,"close":81,"change":299,"percent_change":1092,"volume":1093,"transactions":9,"vwap":81},"2026-01-09",-2.19,15644900,{"date":1095,"open":290,"high":308,"low":234,"close":271,"change":213,"percent_change":213,"volume":1096,"transactions":9,"vwap":271},"2026-01-08",8779700,{"date":1098,"open":237,"high":308,"low":237,"close":271,"change":594,"percent_change":1099,"volume":1100,"transactions":9,"vwap":271},"2026-01-07",3.79,7697800,{"date":1102,"open":234,"high":81,"low":245,"close":234,"change":213,"percent_change":213,"volume":1103,"transactions":9,"vwap":234},"2026-01-06",5451300,{"date":1105,"open":234,"high":81,"low":245,"close":234,"change":213,"percent_change":213,"volume":1106,"transactions":9,"vwap":234},"2026-01-05",3475200,{"date":1108,"open":226,"high":279,"low":237,"close":234,"change":213,"percent_change":213,"volume":1109,"transactions":9,"vwap":234},"2026-01-02",5655200,{"date":1111,"open":226,"high":279,"low":237,"close":234,"change":184,"percent_change":1112,"volume":1113,"transactions":9,"vwap":234},"2025-12-31",-1.49,5342700,{"date":1115,"open":290,"high":573,"low":226,"close":81,"change":299,"percent_change":1092,"volume":1116,"transactions":9,"vwap":81},"2025-12-30",4050600,{"date":1118,"open":290,"high":297,"low":226,"close":271,"change":213,"percent_change":213,"volume":1119,"transactions":9,"vwap":271},"2025-12-29",4593800,{"date":1121,"open":573,"high":308,"low":279,"close":271,"change":299,"percent_change":300,"volume":1122,"transactions":9,"vwap":271},"2025-12-26",3511500,{"date":1124,"open":234,"high":308,"low":234,"close":308,"change":589,"percent_change":1125,"volume":1126,"transactions":9,"vwap":308},"2025-12-24",5.26,2579700,{"date":1128,"open":226,"high":81,"low":245,"close":226,"change":184,"percent_change":1129,"volume":1130,"transactions":9,"vwap":226},"2025-12-23",-1.48,5649400,{"date":1132,"open":237,"high":271,"low":245,"close":290,"change":219,"percent_change":306,"volume":1133,"transactions":9,"vwap":290},"2025-12-22",4832800,{"date":1135,"open":279,"high":279,"low":237,"close":226,"change":20,"percent_change":1136,"volume":1137,"transactions":9,"vwap":226},"2025-12-19",-0.75,11810800,{"date":1139,"open":308,"high":459,"low":226,"close":81,"change":272,"percent_change":506,"volume":1140,"transactions":9,"vwap":81},"2025-12-18",5500500,{"date":1142,"open":279,"high":358,"low":81,"close":308,"change":106,"percent_change":1143,"volume":1144,"transactions":9,"vwap":308},"2025-12-17",4.48,12396300,{"date":1146,"open":234,"high":573,"low":245,"close":81,"change":238,"percent_change":631,"volume":1147,"transactions":9,"vwap":81},"2025-12-16",7603100,{"date":1149,"open":290,"high":573,"low":226,"close":226,"change":299,"percent_change":1150,"volume":1151,"transactions":9,"vwap":226},"2025-12-15",-2.21,8515300,{"date":1153,"open":573,"high":297,"low":237,"close":279,"change":299,"percent_change":1154,"volume":1155,"transactions":9,"vwap":279},"2025-12-12",-2.16,10468100,{"date":1157,"open":246,"high":532,"low":191,"close":297,"change":343,"percent_change":1158,"volume":1159,"transactions":9,"vwap":297},"2025-12-11",8.59,16304000,{"date":1161,"open":206,"high":245,"low":17,"close":246,"change":594,"percent_change":1162,"volume":1163,"transactions":9,"vwap":246},"2025-12-10",4.07,6683200,{"date":1165,"open":191,"high":192,"low":193,"close":193,"change":403,"percent_change":1166,"volume":1167,"transactions":9,"vwap":193},"2025-12-09",-3.15,4299400,{"date":1169,"open":226,"high":271,"low":191,"close":192,"change":403,"percent_change":1170,"volume":1171,"transactions":9,"vwap":192},"2025-12-08",-3.05,6721800,{"date":1173,"open":192,"high":234,"low":191,"close":237,"change":539,"percent_change":1174,"volume":1175,"transactions":9,"vwap":237},"2025-12-05",3.15,4671400,{"date":1177,"open":191,"high":246,"low":206,"close":192,"change":213,"percent_change":213,"volume":1178,"transactions":9,"vwap":192},"2025-12-04",3614200,{"date":1180,"open":193,"high":246,"low":193,"close":192,"change":539,"percent_change":1181,"volume":1182,"transactions":9,"vwap":192},"2025-12-03",3.25,7663700,{"date":1184,"open":19,"high":182,"low":643,"close":193,"change":539,"percent_change":1185,"volume":1186,"transactions":9,"vwap":193},"2025-12-02",3.36,6608500,{"date":1188,"open":655,"high":16,"low":655,"close":19,"change":238,"percent_change":1189,"volume":1190,"transactions":9,"vwap":19},"2025-12-01",0.85,6434000,{"date":1192,"open":16,"high":17,"low":644,"close":643,"change":20,"percent_change":1193,"volume":1194,"transactions":9,"vwap":643},"2025-11-28",-0.84,4207400,{"date":1196,"open":650,"high":17,"low":650,"close":19,"change":258,"percent_change":1197,"volume":1198,"transactions":9,"vwap":19},"2025-11-26",2.59,6243500,{"date":1200,"open":649,"high":644,"low":115,"close":649,"change":213,"percent_change":213,"volume":1201,"transactions":9,"vwap":649},"2025-11-25",6240300,{"date":1203,"open":659,"high":649,"low":670,"close":649,"change":539,"percent_change":1204,"volume":1205,"transactions":9,"vwap":649},"2025-11-24",3.57,7017800,{"date":1207,"open":665,"high":115,"low":665,"close":659,"change":219,"percent_change":852,"volume":1208,"transactions":9,"vwap":659},"2025-11-21",7307700,{"date":1210,"open":670,"high":115,"low":1211,"close":664,"change":219,"percent_change":988,"volume":1212,"transactions":9,"vwap":664},"2025-11-20",1.07,12198200,{"date":1214,"open":670,"high":659,"low":1215,"close":665,"change":299,"percent_change":1216,"volume":1217,"transactions":9,"vwap":665},"2025-11-19",1.05,-2.7,7983400,{"date":1219,"open":659,"high":650,"low":665,"close":670,"change":184,"percent_change":1220,"volume":1221,"transactions":9,"vwap":670},"2025-11-18",-1.77,4847100,{"date":1223,"open":659,"high":655,"low":671,"close":115,"change":238,"percent_change":1224,"volume":1225,"transactions":9,"vwap":115},"2025-11-17",0.89,7480200,{"date":1227,"open":650,"high":644,"low":664,"close":659,"change":299,"percent_change":1228,"volume":1229,"transactions":9,"vwap":659},"2025-11-14",-2.61,8035300,{"date":1231,"open":182,"high":206,"low":655,"close":655,"change":466,"percent_change":1232,"volume":1233,"transactions":9,"vwap":655},"2025-11-13",-7.26,7533200,{"date":1235,"open":206,"high":246,"low":193,"close":182,"change":20,"percent_change":200,"volume":1236,"transactions":9,"vwap":182},"2025-11-12",6462600,{"date":1238,"open":649,"high":191,"low":655,"close":206,"change":604,"percent_change":1239,"volume":1240,"transactions":9,"vwap":206},"2025-11-11",7.76,12375200,{"date":1242,"open":1211,"high":644,"low":1211,"close":649,"change":604,"percent_change":1243,"volume":1244,"transactions":9,"vwap":649},"2025-11-10",8.41,16684000,{"date":1246,"open":1211,"high":671,"low":26,"close":1211,"change":20,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1211},"2025-11-07",-0.93,12141800,{"date":1250,"open":1211,"high":670,"low":1215,"close":665,"change":20,"percent_change":1251,"volume":1252,"transactions":9,"vwap":665},"2025-11-06",-0.92,8283500,{"date":1254,"open":664,"high":650,"low":26,"close":671,"change":272,"percent_change":1255,"volume":1256,"transactions":9,"vwap":671},"2025-11-05",-5.22,16738700,{"date":1258,"open":643,"high":18,"low":650,"close":655,"change":498,"percent_change":1259,"volume":1260,"transactions":9,"vwap":655},"2025-11-04",-4.17,13369800,{"date":1262,"open":191,"high":236,"low":16,"close":16,"change":272,"percent_change":1263,"volume":1264,"transactions":9,"vwap":16},"2025-11-03",-4.76,10294200,{"date":1266,"open":193,"high":191,"low":18,"close":191,"change":219,"percent_change":220,"volume":1267,"transactions":9,"vwap":191},"2025-10-31",5292800,{"date":1269,"open":193,"high":246,"low":18,"close":182,"change":238,"percent_change":1270,"volume":1271,"transactions":9,"vwap":182},"2025-10-30",0.81,3644900,{"date":1273,"open":245,"high":245,"low":18,"close":193,"change":498,"percent_change":1274,"volume":1275,"transactions":9,"vwap":193},"2025-10-29",-3.91,5014800,{"date":1277,"open":192,"high":246,"low":182,"close":246,"change":213,"percent_change":213,"volume":1278,"transactions":9,"vwap":246},"2025-10-28",4787400,{"date":1280,"open":191,"high":246,"low":182,"close":246,"change":539,"percent_change":1281,"volume":1282,"transactions":9,"vwap":246},"2025-10-27",3.23,5450600,{"date":1284,"open":206,"high":191,"low":17,"close":182,"change":219,"percent_change":444,"volume":1285,"transactions":9,"vwap":182},"2025-10-24",11634900,{"date":1287,"open":182,"high":206,"low":17,"close":18,"change":184,"percent_change":1288,"volume":1289,"transactions":9,"vwap":18},"2025-10-23",-1.61,3326300,{"date":1291,"open":192,"high":246,"low":18,"close":182,"change":299,"percent_change":1292,"volume":1293,"transactions":9,"vwap":182},"2025-10-22",-2.36,6509600,{"date":1295,"open":246,"high":237,"low":206,"close":192,"change":213,"percent_change":213,"volume":1296,"transactions":9,"vwap":192},"2025-10-21",7500300,{"date":1298,"open":17,"high":246,"low":17,"close":192,"change":589,"percent_change":1299,"volume":1300,"transactions":9,"vwap":192},"2025-10-20",5.83,6468700,{"date":1302,"open":18,"high":182,"low":19,"close":16,"change":299,"percent_change":1303,"volume":1304,"transactions":9,"vwap":16},"2025-10-17",-2.44,5249200,{"date":1306,"open":236,"high":236,"low":193,"close":193,"change":498,"percent_change":1274,"volume":1307,"transactions":9,"vwap":193},"2025-10-16",8991300,{"date":1309,"open":192,"high":237,"low":206,"close":246,"change":539,"percent_change":1281,"volume":1310,"transactions":9,"vwap":246},"2025-10-15",10999100,{"date":1312,"open":192,"high":246,"low":17,"close":182,"change":299,"percent_change":1292,"volume":1313,"transactions":9,"vwap":182},"2025-10-14",9331800,{"date":1315,"open":226,"high":81,"low":191,"close":192,"change":403,"percent_change":1170,"volume":1316,"transactions":9,"vwap":192},"2025-10-13",12084300,{"date":1318,"open":289,"high":358,"low":245,"close":237,"change":335,"percent_change":1319,"volume":1320,"transactions":9,"vwap":237},"2025-10-10",-5.76,9726300,{"date":1322,"open":297,"high":391,"low":573,"close":297,"change":238,"percent_change":745,"volume":1323,"transactions":9,"vwap":297},"2025-10-09",7830500,{"date":1325,"open":237,"high":297,"low":246,"close":573,"change":604,"percent_change":1326,"volume":1327,"transactions":9,"vwap":573},"2025-10-08",6.98,7653800,{"date":1329,"open":245,"high":237,"low":191,"close":236,"change":238,"percent_change":130,"volume":1330,"transactions":9,"vwap":236},"2025-10-07",4610700,{"date":1332,"open":290,"high":271,"low":192,"close":246,"change":227,"percent_change":1333,"volume":1334,"transactions":9,"vwap":246},"2025-10-06",-5.19,8908700,{"date":1336,"open":308,"high":282,"low":81,"close":290,"change":299,"percent_change":1337,"volume":1338,"transactions":9,"vwap":290},"2025-10-03",-2.17,11070500,{"date":1340,"open":532,"high":459,"low":271,"close":573,"change":299,"percent_change":1057,"volume":1341,"transactions":9,"vwap":573},"2025-10-02",4152600,{"date":1343,"open":290,"high":391,"low":290,"close":289,"change":539,"percent_change":847,"volume":1344,"transactions":9,"vwap":289},"2025-10-01",5379800,{"date":1346,"open":237,"high":297,"low":245,"close":271,"change":106,"percent_change":1347,"volume":1348,"transactions":9,"vwap":271},"2025-09-30",4.58,7220300,{"date":1350,"open":237,"high":81,"low":236,"close":237,"change":219,"percent_change":316,"volume":1351,"transactions":9,"vwap":237},"2025-09-29",3795200,{"date":1353,"open":246,"high":245,"low":192,"close":236,"change":219,"percent_change":327,"volume":1354,"transactions":9,"vwap":236},"2025-09-26",5412300,{"date":1356,"open":290,"high":279,"low":192,"close":192,"change":272,"percent_change":1357,"volume":1358,"transactions":9,"vwap":192},"2025-09-25",-4.51,5546300,{"date":1360,"open":81,"high":279,"low":234,"close":226,"change":20,"percent_change":1136,"volume":1361,"transactions":9,"vwap":226},"2025-09-24",4495800,{"date":1363,"open":290,"high":271,"low":237,"close":81,"change":238,"percent_change":631,"volume":1364,"transactions":9,"vwap":81},"2025-09-23",4798000,{"date":1366,"open":226,"high":290,"low":245,"close":226,"change":238,"percent_change":1367,"volume":1368,"transactions":9,"vwap":226},"2025-09-22",0.76,3552700,{"date":1370,"open":234,"high":226,"low":236,"close":234,"change":213,"percent_change":213,"volume":1371,"transactions":9,"vwap":234},"2025-09-19",26323000,{"date":1373,"open":245,"high":81,"low":236,"close":234,"change":594,"percent_change":1374,"volume":1375,"transactions":9,"vwap":234},"2025-09-18",3.94,4170700,{"date":1377,"open":206,"high":81,"low":206,"close":192,"change":219,"percent_change":334,"volume":1378,"transactions":9,"vwap":192},"2025-09-17",6399100,{"date":1380,"open":191,"high":246,"low":193,"close":206,"change":184,"percent_change":1381,"volume":1382,"transactions":9,"vwap":206},"2025-09-16",-1.57,10708200,{"date":1384,"open":246,"high":237,"low":191,"close":192,"change":213,"percent_change":213,"volume":1385,"transactions":9,"vwap":192},"2025-09-15",4282800,{"date":1387,"open":237,"high":226,"low":192,"close":192,"change":498,"percent_change":1388,"volume":1389,"transactions":9,"vwap":192},"2025-09-12",-3.79,4254900,{"date":1391,"open":245,"high":234,"low":236,"close":234,"change":258,"percent_change":259,"volume":1392,"transactions":9,"vwap":234},"2025-09-11",4561700,{"date":1394,"open":290,"high":279,"low":192,"close":236,"change":227,"percent_change":1395,"volume":1396,"transactions":9,"vwap":236},"2025-09-10",-5.15,6907700,{"date":1398,"open":271,"high":297,"low":290,"close":279,"change":20,"percent_change":1399,"volume":1400,"transactions":9,"vwap":279},"2025-09-09",-0.73,4678400,{"date":1402,"open":308,"high":532,"low":279,"close":271,"change":299,"percent_change":300,"volume":1403,"transactions":9,"vwap":271},"2025-09-08",5195100,{"date":1405,"open":573,"high":532,"low":279,"close":308,"change":219,"percent_change":358,"volume":1406,"transactions":9,"vwap":308},"2025-09-05",5109100,{"date":1408,"open":308,"high":532,"low":279,"close":573,"change":184,"percent_change":1409,"volume":1410,"transactions":9,"vwap":573},"2025-09-04",-1.43,5229300,{"date":1412,"open":326,"high":282,"low":573,"close":308,"change":227,"percent_change":1263,"volume":1413,"transactions":9,"vwap":308},"2025-09-03",9189300,{"date":1415,"open":308,"high":392,"low":297,"close":350,"change":589,"percent_change":1416,"volume":1417,"transactions":9,"vwap":350},"2025-09-02",5,11797400,{"date":1419,"open":391,"high":358,"low":297,"close":308,"change":299,"percent_change":1420,"volume":1421,"transactions":9,"vwap":308},"2025-08-29",-2.1,3413100,{"date":1423,"open":532,"high":326,"low":289,"close":459,"change":219,"percent_change":532,"volume":1424,"transactions":9,"vwap":459},"2025-08-28",4026800,{"date":1426,"open":358,"high":326,"low":308,"close":289,"change":498,"percent_change":680,"volume":1427,"transactions":9,"vwap":289},"2025-08-27",4470700,{"date":1429,"open":532,"high":326,"low":289,"close":326,"change":539,"percent_change":1430,"volume":1431,"transactions":9,"vwap":326},"2025-08-26",2.82,3458400,{"date":1433,"open":326,"high":326,"low":289,"close":532,"change":403,"percent_change":1434,"volume":1435,"transactions":9,"vwap":532},"2025-08-25",-2.74,4938400,{"date":1437,"open":289,"high":324,"low":289,"close":326,"change":258,"percent_change":1438,"volume":1439,"transactions":9,"vwap":326},"2025-08-22",2.1,5884500,{"date":1441,"open":573,"high":358,"low":271,"close":459,"change":539,"percent_change":1442,"volume":1443,"transactions":9,"vwap":459},"2025-08-21",2.88,4228900,{"date":1445,"open":289,"high":459,"low":271,"close":297,"change":403,"percent_change":1446,"volume":1447,"transactions":9,"vwap":297},"2025-08-20",-2.8,4370800,{"date":1449,"open":391,"high":350,"low":289,"close":459,"change":20,"percent_change":1450,"volume":1451,"transactions":9,"vwap":459},"2025-08-19",-0.69,6030000,{"date":1453,"open":324,"high":316,"low":391,"close":391,"change":20,"percent_change":1450,"volume":1454,"transactions":9,"vwap":391},"2025-08-18",17883100,{"date":1456,"open":282,"high":306,"low":532,"close":358,"change":213,"percent_change":213,"volume":1457,"transactions":9,"vwap":358},"2025-08-15",12196200,{"date":1459,"open":308,"high":282,"low":573,"close":358,"change":219,"percent_change":308,"volume":1460,"transactions":9,"vwap":358},"2025-08-14",7675100,{"date":1462,"open":271,"high":350,"low":81,"close":459,"change":599,"percent_change":1463,"volume":1464,"transactions":9,"vwap":459},"2025-08-13",5.93,17153000,{"date":1466,"open":573,"high":289,"low":237,"close":290,"change":20,"percent_change":1467,"volume":1468,"transactions":9,"vwap":290},"2025-08-12",-0.74,8761600,{"date":1470,"open":234,"high":289,"low":237,"close":279,"change":599,"percent_change":1471,"volume":1472,"transactions":9,"vwap":279},"2025-08-11",6.25,15175400,{"date":1474,"open":236,"high":226,"low":191,"close":246,"change":184,"percent_change":612,"volume":1475,"transactions":9,"vwap":246},"2025-08-08",11324400,{"date":1477,"open":532,"high":459,"low":236,"close":245,"change":466,"percent_change":1478,"volume":1479,"transactions":9,"vwap":245},"2025-08-07",-6.47,14193800,{"date":1481,"open":245,"high":297,"low":246,"close":297,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":297},"2025-08-06",0.19,15.83,28417700,{"date":1486,"open":18,"high":182,"low":19,"close":16,"change":20,"percent_change":21,"volume":1487,"transactions":9,"vwap":16},"2025-08-05",8560800,{"date":1489,"open":644,"high":193,"low":649,"close":17,"change":539,"percent_change":1490,"volume":1491,"transactions":9,"vwap":17},"2025-08-04",3.42,13974400,{"date":1493,"open":115,"high":643,"low":670,"close":644,"change":219,"percent_change":813,"volume":1494,"transactions":9,"vwap":644},"2025-08-01",9862800,{"date":1496,"open":670,"high":649,"low":671,"close":655,"change":594,"percent_change":1497,"volume":1498,"transactions":9,"vwap":655},"2025-07-31",4.55,12791900,{"date":1500,"open":115,"high":649,"low":671,"close":664,"change":403,"percent_change":1501,"volume":1502,"transactions":9,"vwap":664},"2025-07-30",-3.51,8825600,{"date":1504,"open":644,"high":644,"low":115,"close":650,"change":20,"percent_change":1505,"volume":1506,"transactions":9,"vwap":650},"2025-07-29",-0.87,10276300,{"date":1508,"open":192,"high":246,"low":115,"close":655,"change":309,"percent_change":1509,"volume":1510,"transactions":9,"vwap":655},"2025-07-28",-8.73,22667800,{"date":1512,"open":245,"high":245,"low":206,"close":191,"change":184,"percent_change":709,"volume":1513,"transactions":9,"vwap":191},"2025-07-25",6764800,{"date":1515,"open":226,"high":226,"low":192,"close":246,"change":498,"percent_change":1516,"volume":1517,"transactions":9,"vwap":246},"2025-07-24",-3.76,9320900,{"date":1519,"open":245,"high":271,"low":246,"close":226,"change":594,"percent_change":1520,"volume":1521,"transactions":9,"vwap":226},"2025-07-23",3.91,10461900,{"date":1523,"open":16,"high":237,"low":16,"close":246,"change":594,"percent_change":1162,"volume":1524,"transactions":9,"vwap":246},"2025-07-22",8727200,{"date":1526,"open":191,"high":236,"low":18,"close":193,"change":20,"percent_change":194,"volume":1527,"transactions":9,"vwap":193},"2025-07-21",8294000,{"date":1529,"open":234,"high":81,"low":182,"close":182,"change":498,"percent_change":1530,"volume":1531,"transactions":9,"vwap":182},"2025-07-18",-3.88,5376500,{"date":1533,"open":192,"high":226,"low":206,"close":236,"change":219,"percent_change":327,"volume":1534,"transactions":9,"vwap":236},"2025-07-17",5224400,{"date":1536,"open":246,"high":226,"low":191,"close":192,"change":238,"percent_change":1537,"volume":1538,"transactions":9,"vwap":192},"2025-07-16",0.79,8008200,{"date":1540,"open":226,"high":81,"low":191,"close":191,"change":335,"percent_change":1541,"volume":1542,"transactions":9,"vwap":191},"2025-07-15",-5.97,7381800,{"date":1544,"open":245,"high":290,"low":245,"close":81,"change":219,"percent_change":392,"volume":1545,"transactions":9,"vwap":81},"2025-07-14",5315700,{"date":1547,"open":226,"high":573,"low":245,"close":234,"change":272,"percent_change":1548,"volume":1549,"transactions":9,"vwap":234},"2025-07-11",-4.35,7561000,{"date":1551,"open":391,"high":391,"low":245,"close":573,"change":272,"percent_change":1259,"volume":1552,"transactions":9,"vwap":573},"2025-07-10",12003900,{"date":1554,"open":308,"high":282,"low":297,"close":391,"change":594,"percent_change":1555,"volume":1556,"transactions":9,"vwap":391},"2025-07-09",3.6,9926000,{"date":1558,"open":297,"high":459,"low":279,"close":297,"change":219,"percent_change":326,"volume":1559,"transactions":9,"vwap":297},"2025-07-08",9106600,{"date":1561,"open":308,"high":391,"low":271,"close":271,"change":272,"percent_change":1562,"volume":1563,"transactions":9,"vwap":271},"2025-07-07",-4.2,5941200,{"date":1565,"open":289,"high":459,"low":573,"close":459,"change":258,"percent_change":1566,"volume":1567,"transactions":9,"vwap":459},"2025-07-03",2.14,4024000,{"date":1569,"open":297,"high":326,"low":81,"close":308,"change":219,"percent_change":358,"volume":1570,"transactions":9,"vwap":308},"2025-07-02",10320300,{"date":1572,"open":297,"high":350,"low":271,"close":573,"change":299,"percent_change":1057,"volume":1573,"transactions":9,"vwap":573},"2025-07-01",14475200,{"date":1575,"open":324,"high":324,"low":279,"close":289,"change":335,"percent_change":1576,"volume":1577,"transactions":9,"vwap":289},"2025-06-30",-5.37,14439500,{"date":1579,"open":392,"high":327,"low":282,"close":324,"change":403,"percent_change":1228,"volume":1580,"transactions":9,"vwap":324},"2025-06-27",16330900,{"date":1582,"open":307,"high":365,"low":350,"close":365,"change":238,"percent_change":135,"volume":1583,"transactions":9,"vwap":365},"2025-06-26",9447500,{"date":1585,"open":373,"high":373,"low":326,"close":392,"change":299,"percent_change":397,"volume":1586,"transactions":9,"vwap":392},"2025-06-25",8231800,{"date":1588,"open":391,"high":327,"low":391,"close":316,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":316},"2025-06-24",0.13,9.15,12308300,{"date":1593,"open":306,"high":306,"low":532,"close":532,"change":466,"percent_change":1594,"volume":1595,"transactions":9,"vwap":532},"2025-06-23",-5.96,8855200,{"date":1597,"open":327,"high":317,"low":324,"close":307,"change":403,"percent_change":1598,"volume":1599,"transactions":9,"vwap":307},"2025-06-20",-2.58,10763800,{"date":1601,"open":326,"high":317,"low":459,"close":316,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":316},"2025-06-18",0.1,6.9,7955200,{"date":1606,"open":372,"high":316,"low":532,"close":358,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":358},"2025-06-17",-0.1,-6.45,6000000,{"date":1611,"open":307,"high":373,"low":350,"close":316,"change":539,"percent_change":1612,"volume":1613,"transactions":9,"vwap":316},"2025-06-16",2.65,9127800,{"date":1615,"open":365,"high":327,"low":306,"close":307,"change":498,"percent_change":1616,"volume":1617,"transactions":9,"vwap":307},"2025-06-13",-3.21,7485100,{"date":1619,"open":306,"high":317,"low":306,"close":373,"change":219,"percent_change":245,"volume":1620,"transactions":9,"vwap":373},"2025-06-12",6756100,{"date":1622,"open":334,"high":342,"low":365,"close":372,"change":272,"percent_change":1623,"volume":1624,"transactions":9,"vwap":372},"2025-06-11",-3.75,8744900,{"date":1626,"open":342,"high":451,"low":373,"close":334,"change":184,"percent_change":1627,"volume":1628,"transactions":9,"vwap":334},"2025-06-10",-1.23,7393200,{"date":1630,"open":443,"high":807,"low":317,"close":342,"change":219,"percent_change":206,"volume":1631,"transactions":9,"vwap":342},"2025-06-09",12283600,{"date":1633,"open":325,"high":443,"low":373,"close":334,"change":539,"percent_change":1634,"volume":1635,"transactions":9,"vwap":334},"2025-06-06",2.56,9599900,{"date":1637,"open":392,"high":373,"low":306,"close":373,"change":219,"percent_change":245,"volume":1638,"transactions":9,"vwap":373},"2025-06-05",10155500,{"date":1640,"open":372,"high":325,"low":392,"close":372,"change":299,"percent_change":886,"volume":1641,"transactions":9,"vwap":372},"2025-06-04",8228600,{"date":1643,"open":459,"high":325,"low":308,"close":327,"change":994,"percent_change":1644,"volume":1645,"transactions":9,"vwap":327},"2025-06-03",9.79,18145800,{"date":1647,"open":365,"high":372,"low":297,"close":459,"change":466,"percent_change":1648,"volume":1649,"transactions":9,"vwap":459},"2025-06-02",-5.92,14847500,{"date":1651,"open":350,"high":334,"low":308,"close":392,"change":539,"percent_change":1652,"volume":1653,"transactions":9,"vwap":392},"2025-05-30",2.7,24142900,{"date":1655,"open":391,"high":306,"low":532,"close":282,"change":258,"percent_change":1656,"volume":1657,"transactions":9,"vwap":282},"2025-05-29",2.07,8799700,{"date":1659,"open":324,"high":365,"low":459,"close":358,"change":403,"percent_change":1660,"volume":1661,"transactions":9,"vwap":358},"2025-05-28",-2.68,8444600,{"date":1663,"open":358,"high":372,"low":532,"close":324,"change":539,"percent_change":1664,"volume":1665,"transactions":9,"vwap":324},"2025-05-27",2.76,11380000,{"date":1667,"open":326,"high":392,"low":532,"close":358,"change":299,"percent_change":519,"volume":1668,"transactions":9,"vwap":358},"2025-05-23",11880500,{"date":1670,"open":237,"high":365,"low":245,"close":282,"change":994,"percent_change":1671,"volume":1672,"transactions":9,"vwap":282},"2025-05-22",10.45,23545700,{"date":1674,"open":271,"high":297,"low":234,"close":81,"change":498,"percent_change":1675,"volume":1676,"transactions":9,"vwap":81},"2025-05-21",-3.6,9258200,{"date":1678,"open":297,"high":358,"low":290,"close":297,"change":213,"percent_change":213,"volume":1679,"transactions":9,"vwap":297},"2025-05-20",8119700,{"date":1681,"open":191,"high":308,"low":206,"close":297,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":297},"2025-05-19",0.12,9.45,14537800,{"date":1686,"open":16,"high":246,"low":19,"close":192,"change":106,"percent_change":1687,"volume":1688,"transactions":9,"vwap":192},"2025-05-16",4.96,13835800,{"date":1690,"open":17,"high":18,"low":643,"close":17,"change":219,"percent_change":814,"volume":1691,"transactions":9,"vwap":17},"2025-05-15",6448700,{"date":1693,"open":192,"high":236,"low":643,"close":19,"change":20,"percent_change":21,"volume":1694,"transactions":9,"vwap":19},"2025-05-14",5929700,{"date":1696,"open":192,"high":245,"low":643,"close":16,"change":335,"percent_change":1697,"volume":1698,"transactions":9,"vwap":16},"2025-05-13",-6.25,10723300,{"date":1700,"open":206,"high":81,"low":193,"close":246,"change":1602,"percent_change":1701,"volume":1702,"transactions":9,"vwap":246},"2025-05-12",8.47,12558500,{"date":1704,"open":191,"high":226,"low":644,"close":643,"change":335,"percent_change":1705,"volume":1706,"transactions":9,"vwap":643},"2025-05-09",-6.35,15887500,{"date":1708,"open":245,"high":234,"low":206,"close":191,"change":498,"percent_change":318,"volume":1709,"transactions":9,"vwap":191},"2025-05-08",9645700,{"date":1711,"open":245,"high":391,"low":192,"close":237,"change":20,"percent_change":1069,"volume":1712,"transactions":9,"vwap":237},"2025-05-07",18266100,{"date":1714,"open":308,"high":532,"low":234,"close":234,"change":1607,"percent_change":1715,"volume":1716,"transactions":9,"vwap":234},"2025-05-06",-7.04,16145100,{"date":1718,"open":308,"high":326,"low":271,"close":532,"change":539,"percent_change":569,"volume":1719,"transactions":9,"vwap":532},"2025-05-05",18410100,{"date":1721,"open":289,"high":282,"low":279,"close":573,"change":498,"percent_change":1722,"volume":1723,"transactions":9,"vwap":573},"2025-05-02",-3.5,12091800,{"date":1725,"open":308,"high":459,"low":81,"close":459,"change":219,"percent_change":532,"volume":1726,"transactions":9,"vwap":459},"2025-05-01",7855700,{"date":1728,"open":573,"high":532,"low":279,"close":289,"change":258,"percent_change":1729,"volume":1730,"transactions":9,"vwap":289},"2025-04-30",2.17,8675600,{"date":1732,"open":297,"high":308,"low":81,"close":573,"change":184,"percent_change":1409,"volume":1733,"transactions":9,"vwap":573},"2025-04-29",7280100,{"date":1735,"open":308,"high":282,"low":271,"close":308,"change":184,"percent_change":1736,"volume":1737,"transactions":9,"vwap":308},"2025-04-28",-1.41,6124000,{"date":1739,"open":297,"high":391,"low":279,"close":532,"change":213,"percent_change":213,"volume":1740,"transactions":9,"vwap":532},"2025-04-25",6357200,{"date":1742,"open":271,"high":391,"low":279,"close":532,"change":258,"percent_change":1743,"volume":1744,"transactions":9,"vwap":532},"2025-04-24",2.16,5332700,{"date":1746,"open":391,"high":350,"low":271,"close":297,"change":184,"percent_change":1747,"volume":1748,"transactions":9,"vwap":297},"2025-04-23",-1.42,9729600,{"date":177,"open":271,"high":289,"low":237,"close":289,"change":539,"percent_change":847,"volume":1750,"transactions":9,"vwap":289},14985000]