[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABOS":3,"homepage-market-summary":28,"stock-historical-ABOS":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ABOS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acumen Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Acumen Pharmaceuticals Inc is a clinical-stage biopharmaceutical company developing a novel disease-modifying approach to target what it believes to be a key underlying cause of Alzheimer's disease. The company's drug candidate, ACU193, is a subclass monoclonal antibody that selectively targets amyloid-beta oligomers. The product pipelines include: ALTITUDE-AD; and INTERCEPT-AD.","61","Newton, MA",{"close":15,"open":16,"high":17,"low":15,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.07,2.22,2.29,-0.15,-6.76,832145.75016,5781,2.1587,26.98,0.85500002,407735.22975810006,4.7,1319,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},3.6,456399,166585468.050934,95.28,"2025-04-21",[181,182,192,202,211,220,229,238,248,258,268,279,289,299,310,318,327,337,346,356,367,375,383,390,399,407,415,424,431,440,449,456,464,471,480,488,496,504,512,519,527,534,542,551,560,565,574,582,588,595,601,607,616,623,628,633,639,644,650,654,660,665,670,674,679,684,689,693,698,703,708,712,718,723,727,731,736,740,745,748,753,757,762,765,769,773,779,783,787,791,796,800,805,809,815,820,824,828,833,839,844,848,852,856,860,865,869,872,878,882,886,889,894,898,902,907,912,916,921,926,929,933,938,942,947,950,954,958,962,966,971,975,979,983,988,994,999,1004,1010,1014,1020,1028,1034,1040,1046,1052,1056,1059,1064,1070,1075,1079,1083,1087,1090,1095,1099,1104,1107,1112,1116,1120,1125,1128,1132,1136,1141,1145,1149,1154,1159,1163,1169,1174,1179,1186,1192,1199,1204,1209,1215,1221,1226,1231,1235,1240,1247,1253,1259,1265,1270,1274,1278,1281,1285,1289,1294,1297,1301,1304,1309,1313,1317,1322,1327,1331,1335,1339,1343,1348,1353,1356,1361,1367,1371,1376,1384,1390,1396,1400,1404,1409,1414,1417,1422,1427,1431,1436,1441,1445,1450,1454,1458,1462,1465,1469,1474,1478,1484,1489,1493,1497,1501,1506,1509,1514,1519,1522,1526,1530,1533,1538,1542,1546,1552,1556,1563,1567,1574,1580,1585,1590,1594,1599,1603,1608,1612,1618,1623,1627,1631,1636,1640,1644,1648,1653,1658,1663,1666,1670,1673,1676,1680,1684,1687,1692,1697,1703,1707,1711,1714,1718,1721,1726,1730,1734,1737,1741,1745,1749,1753,1758,1762,1766,1769,1773,1777,1782,1786,1790,1794,1797,1803,1808,1813,1819,1824,1828,1833,1838,1841,1845,1848,1853,1856,1859,1863,1868,1872,1876,1880,1884,1888,1892,1895,1899,1904,1910,1913,1917,1921,1925,1929,1933,1937,1940,1944,1950,1956,1959,1963,1967,1972,1977,1983,1988,1992,1995,1999,2002,2007,2012,2017,2024,2029],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",2.25,2.45,2.1,-0.025,-1.11,1482823.412149,7395,2.2813,{"date":193,"open":194,"high":195,"low":16,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",2.3,2.42,2.245,-0.055,-2.39,1086772.201236,10342,2.3315,{"date":203,"open":16,"high":204,"low":205,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",2.375,2.19,0.06,2.68,856379.42701,5115,2.2948,{"date":212,"open":184,"high":213,"low":16,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",2.295,2.24,0.005,0.22,235303.284563,2442,2.2419,{"date":221,"open":194,"high":222,"low":16,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",2.34,2.235,-0.07,-3.04,265852.576809,2193,2.2715,{"date":230,"open":231,"high":231,"low":194,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",2.63,2.305,-0.345,-13.02,471447.420675,3654,2.3866,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":206,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",2.61,2.705,2.6,2.65,2.32,568359.482871,4439,2.6528,{"date":249,"open":231,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",2.645,2.555,2.59,-0.06,-2.26,395179.452668,3582,2.5945,{"date":259,"open":260,"high":261,"low":262,"close":243,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",2.55,2.67,2.515,0.08,3.11,890159.842525,2852,2.6265,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.69,2.7598,2.535,2.57,-0.04,-1.53,490021.365874,4317,2.5934,{"date":280,"open":281,"high":282,"low":283,"close":240,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",2.92,2.95,2.5901,-0.28,-9.69,369336.669754,3421,2.7423,{"date":290,"open":291,"high":292,"low":270,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.77,2.9,2.89,0.1,3.58,359187.227093,3407,2.794,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",2.91,3.015,2.78,2.79,-0.13,-4.45,393587.44789,4452,2.9045,{"date":311,"open":312,"high":313,"low":314,"close":281,"change":206,"percent_change":186,"volume":315,"transactions":316,"vwap":317},"2026-09-11",2.93,2.985,2.84,318276.129458,3463,2.9055,{"date":319,"open":304,"high":292,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",2.73,2.86,0.01,0.35,467897.479994,4533,2.8412,{"date":328,"open":329,"high":330,"low":314,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",3.14,3.16,2.85,-0.31,-9.81,370478.948421,3714,2.9657,{"date":338,"open":329,"high":339,"low":340,"close":330,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",3.29,3.075,-0.02,-0.63,358106.546939,3220,3.1963,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":301,"volume":353,"transactions":354,"vwap":355},"2026-09-04",3.07,3.23,3.03,3.18,0.09,315433.21838,3394,3.1597,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",3.13,3.165,3.05,3.09,-0.01,-0.32,453410.73405,4447,3.1021,{"date":368,"open":312,"high":369,"low":312,"close":370,"change":155,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",3.125,3.1,6.16,247182.415258,3439,3.0598,{"date":376,"open":377,"high":282,"low":377,"close":281,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",2.8,0.07,2.46,188967.932991,3160,2.909,{"date":384,"open":292,"high":281,"low":385,"close":331,"change":224,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",2.76,-2.4,244217.106282,2750,2.8279,{"date":391,"open":392,"high":392,"low":393,"close":281,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",3.02,2.885,-0.11,-3.63,305770.886539,2987,2.9257,{"date":400,"open":401,"high":402,"low":401,"close":350,"change":51,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",2.98,3.17,1.34,271066.096419,2933,3.0838,{"date":408,"open":361,"high":361,"low":409,"close":410,"change":394,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",2.915,2.99,-3.55,235089.466209,2918,2.9893,{"date":416,"open":361,"high":417,"low":418,"close":370,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",3.169,3.04,0.025,0.81,300748.425298,4088,3.0993,{"date":425,"open":402,"high":402,"low":418,"close":340,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",-0.085,-2.69,275963.128194,3811,3.0959,{"date":432,"open":433,"high":434,"low":435,"close":330,"change":114,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",3.21,3.34,3.135,-0.94,716034.909693,5888,3.2357,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":51,"percent_change":446,"volume":447,"transactions":448,"vwap":435},"2026-08-20",3.12,3.245,3.01,3.19,1.27,598993.437525,6478,{"date":450,"open":304,"high":402,"low":304,"close":451,"change":64,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",3.15,14.96,610457.003076,6274,2.9824,{"date":457,"open":458,"high":304,"low":459,"close":460,"change":263,"percent_change":444,"volume":461,"transactions":462,"vwap":463},"2026-08-18",2.66,2.6358,2.74,304148.404975,3907,2.7315,{"date":465,"open":458,"high":460,"low":466,"close":458,"change":362,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",2.62,-0.37,411835.424226,4710,2.683,{"date":472,"open":473,"high":474,"low":185,"close":261,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",2.51,2.695,0.12,4.71,525770.034968,5785,2.6027,{"date":481,"open":482,"high":260,"low":483,"close":260,"change":51,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",2.5,2.39,1.59,448855.679606,6101,2.4774,{"date":489,"open":490,"high":252,"low":491,"close":473,"change":51,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",2.41,2.4,1.62,487006.704391,6389,2.5103,{"date":497,"open":498,"high":482,"low":195,"close":499,"change":51,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",2.44,2.47,1.65,204318.553479,3106,2.4627,{"date":505,"open":490,"high":185,"low":506,"close":507,"change":362,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",2.37,2.43,-0.41,194153.633006,2145,2.4128,{"date":513,"open":17,"high":498,"low":17,"close":498,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",0.16,7.02,254122.602627,3937,2.3795,{"date":520,"open":214,"high":222,"low":521,"close":522,"change":51,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",2.23,2.28,1.79,228241.474679,2649,2.2903,{"date":528,"open":529,"high":213,"low":16,"close":214,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",2.26,0,296149.808704,4975,2.2574,{"date":535,"open":536,"high":537,"low":536,"close":214,"change":206,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",2.18,2.27,2.75,280857.769954,3272,2.2186,{"date":543,"open":544,"high":545,"low":546,"close":536,"change":164,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",2.17,2.21,2.11,1.4,227340.273252,2969,2.1728,{"date":552,"open":545,"high":553,"low":554,"close":555,"change":341,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",2.345,2.12,2.15,-0.92,260445.516424,3744,2.2063,{"date":561,"open":554,"high":205,"low":186,"close":544,"change":206,"percent_change":314,"volume":562,"transactions":563,"vwap":564},"2026-07-30",329153.490267,2627,2.1453,{"date":566,"open":17,"high":567,"low":568,"close":546,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",2.31,2.095,-0.17,-7.46,483012.347841,5339,2.159,{"date":575,"open":576,"high":483,"low":577,"close":522,"change":263,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",2.2,2.13,3.64,851152.916692,7502,2.272,{"date":583,"open":205,"high":184,"low":584,"close":576,"change":378,"percent_change":339,"volume":585,"transactions":586,"vwap":587},"2026-07-27",2.175,244606.111347,2523,2.2143,{"date":589,"open":576,"high":576,"low":590,"close":577,"change":274,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-24",2.115,-1.84,226074.563472,2474,2.143,{"date":596,"open":544,"high":16,"low":554,"close":544,"change":274,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",-1.81,286321.001005,2980,2.16,{"date":602,"open":205,"high":214,"low":536,"close":545,"change":341,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",-0.9,200247.310033,2247,2.2042,{"date":608,"open":16,"high":609,"low":610,"close":521,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",2.2587,2.205,0.02,0.9,159603.424473,2507,2.2283,{"date":617,"open":184,"high":194,"low":618,"close":545,"change":274,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",2.155,-1.78,255201.57951,3476,2.2057,{"date":624,"open":554,"high":529,"low":625,"close":184,"change":263,"percent_change":626,"volume":627,"transactions":9,"vwap":184},"2026-07-17",2.09,3.69,305900,{"date":629,"open":521,"high":521,"low":590,"close":544,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":544},"2026-07-16",-0.05,-2.25,702000,{"date":634,"open":635,"high":260,"low":636,"close":16,"change":332,"percent_change":637,"volume":638,"transactions":9,"vwap":16},"2026-07-15",2.54,2.203,-12.25,676200,{"date":640,"open":261,"high":538,"low":473,"close":641,"change":394,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-14",2.53,-4.17,546100,{"date":645,"open":252,"high":646,"low":273,"close":647,"change":322,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-13",2.72,2.64,0.38,407100,{"date":651,"open":320,"high":320,"low":635,"close":231,"change":224,"percent_change":652,"volume":653,"transactions":9,"vwap":231},"2026-07-10",-2.59,319100,{"date":655,"open":460,"high":656,"low":270,"close":657,"change":114,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-09",2.825,2.7,-1.1,270900,{"date":661,"open":635,"high":662,"low":635,"close":320,"change":514,"percent_change":663,"volume":664,"transactions":9,"vwap":320},"2026-07-08",2.745,6.23,257800,{"date":666,"open":657,"high":657,"low":499,"close":273,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":273},"2026-07-07",-0.1,-3.75,441000,{"date":671,"open":460,"high":303,"low":458,"close":261,"change":224,"percent_change":672,"volume":673,"transactions":9,"vwap":261},"2026-07-06",-2.55,225100,{"date":675,"open":466,"high":385,"low":466,"close":460,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":460},"2026-07-02",0.15,5.79,351200,{"date":680,"open":243,"high":657,"low":482,"close":252,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":252},"2026-07-01",-0.08,-3,300200,{"date":685,"open":291,"high":686,"low":250,"close":261,"change":667,"percent_change":687,"volume":688,"transactions":9,"vwap":261},"2026-06-30",2.83,-3.61,657400,{"date":690,"open":204,"high":304,"low":204,"close":291,"change":64,"percent_change":691,"volume":692,"transactions":9,"vwap":291},"2026-06-29",17.37,851800,{"date":694,"open":576,"high":204,"low":576,"close":695,"change":676,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-26",2.36,6.79,5571100,{"date":699,"open":244,"high":700,"low":576,"close":545,"change":667,"percent_change":701,"volume":702,"transactions":9,"vwap":545},"2026-06-25",2.349,-4.33,377700,{"date":704,"open":491,"high":705,"low":213,"close":567,"change":667,"percent_change":706,"volume":707,"transactions":9,"vwap":567},"2026-06-24",2.455,-4.15,361300,{"date":709,"open":710,"high":473,"low":710,"close":490,"change":322,"percent_change":169,"volume":711,"transactions":9,"vwap":490},"2026-06-23",2.35,348600,{"date":713,"open":17,"high":714,"low":17,"close":491,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":491},"2026-06-22",2.415,0.14,6.19,575700,{"date":719,"open":244,"high":720,"low":214,"close":529,"change":322,"percent_change":721,"volume":722,"transactions":9,"vwap":529},"2026-06-18",2.38,0.44,696800,{"date":724,"open":244,"high":507,"low":545,"close":184,"change":274,"percent_change":725,"volume":726,"transactions":9,"vwap":184},"2026-06-17",-1.75,947500,{"date":728,"open":710,"high":195,"low":17,"close":17,"change":630,"percent_change":729,"volume":730,"transactions":9,"vwap":17},"2026-06-16",-2.14,413600,{"date":732,"open":506,"high":498,"low":733,"close":222,"change":114,"percent_change":734,"volume":735,"transactions":9,"vwap":222},"2026-06-15",2.335,-1.27,280500,{"date":737,"open":695,"high":738,"low":695,"close":506,"change":530,"percent_change":530,"volume":739,"transactions":9,"vwap":506},"2026-06-12",2.485,413900,{"date":741,"open":214,"high":720,"low":576,"close":506,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":506},"2026-06-11",0.13,5.8,255100,{"date":746,"open":205,"high":222,"low":205,"close":214,"change":70,"percent_change":522,"volume":747,"transactions":9,"vwap":214},"2026-06-10",445500,{"date":749,"open":576,"high":17,"low":750,"close":205,"change":611,"percent_change":751,"volume":752,"transactions":9,"vwap":205},"2026-06-09",2.185,0.92,316400,{"date":754,"open":544,"high":537,"low":555,"close":544,"change":611,"percent_change":755,"volume":756,"transactions":9,"vwap":544},"2026-06-08",0.93,215700,{"date":758,"open":17,"high":194,"low":590,"close":555,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":555},"2026-06-05",-0.14,-6.11,319600,{"date":763,"open":213,"high":507,"low":537,"close":17,"change":530,"percent_change":530,"volume":764,"transactions":9,"vwap":17},"2026-06-04",334600,{"date":766,"open":695,"high":491,"low":17,"close":17,"change":681,"percent_change":767,"volume":768,"transactions":9,"vwap":17},"2026-06-03",-3.38,299900,{"date":770,"open":473,"high":473,"low":506,"close":506,"change":759,"percent_change":771,"volume":772,"transactions":9,"vwap":506},"2026-06-02",-5.58,265900,{"date":774,"open":242,"high":775,"low":473,"close":473,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":473},"2026-06-01",2.659,-0.09,-3.46,427100,{"date":780,"open":635,"high":231,"low":781,"close":242,"change":206,"percent_change":695,"volume":782,"transactions":9,"vwap":242},"2026-05-29",2.52,189600,{"date":784,"open":641,"high":785,"low":77,"close":635,"change":530,"percent_change":530,"volume":786,"transactions":9,"vwap":635},"2026-05-28",2.585,266400,{"date":788,"open":379,"high":242,"low":185,"close":635,"change":475,"percent_change":789,"volume":790,"transactions":9,"vwap":635},"2026-05-27",4.96,287000,{"date":792,"open":641,"high":793,"low":720,"close":195,"change":776,"percent_change":794,"volume":795,"transactions":9,"vwap":195},"2026-05-26",2.565,-3.59,303600,{"date":797,"open":482,"high":242,"low":738,"close":473,"change":611,"percent_change":798,"volume":799,"transactions":9,"vwap":473},"2026-05-22",0.8,396200,{"date":801,"open":244,"high":802,"low":194,"close":802,"change":715,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-21",2.49,5.96,412900,{"date":806,"open":536,"high":720,"low":536,"close":710,"change":155,"percent_change":807,"volume":808,"transactions":9,"vwap":710},"2026-05-20",8.29,343000,{"date":810,"open":555,"high":811,"low":812,"close":544,"change":362,"percent_change":813,"volume":814,"transactions":9,"vwap":544},"2026-05-19",2.195,2.08,-0.46,440000,{"date":816,"open":522,"high":213,"low":817,"close":536,"change":667,"percent_change":818,"volume":819,"transactions":9,"vwap":536},"2026-05-18",2.14,-4.39,494300,{"date":821,"open":710,"high":491,"low":529,"close":522,"change":394,"percent_change":822,"volume":823,"transactions":9,"vwap":522},"2026-05-15",-4.6,390200,{"date":825,"open":473,"high":781,"low":204,"close":483,"change":667,"percent_change":826,"volume":827,"transactions":9,"vwap":483},"2026-05-14",-4.02,262800,{"date":829,"open":77,"high":272,"low":830,"close":802,"change":322,"percent_change":831,"volume":832,"transactions":9,"vwap":802},"2026-05-13",2.465,0.4,177900,{"date":834,"open":835,"high":836,"low":498,"close":77,"change":776,"percent_change":837,"volume":838,"transactions":9,"vwap":77},"2026-05-12",2.58,2.615,-3.5,250200,{"date":840,"open":635,"high":841,"low":635,"close":273,"change":322,"percent_change":842,"volume":843,"transactions":9,"vwap":273},"2026-05-11",2.735,0.39,430400,{"date":845,"open":482,"high":273,"low":490,"close":846,"change":352,"percent_change":578,"volume":847,"transactions":9,"vwap":846},"2026-05-08",2.56,163300,{"date":849,"open":635,"high":252,"low":491,"close":499,"change":667,"percent_change":850,"volume":851,"transactions":9,"vwap":499},"2026-05-07",-3.89,328300,{"date":853,"open":635,"high":836,"low":262,"close":273,"change":70,"percent_change":854,"volume":855,"transactions":9,"vwap":273},"2026-05-06",1.98,264300,{"date":857,"open":482,"high":260,"low":499,"close":781,"change":51,"percent_change":858,"volume":859,"transactions":9,"vwap":781},"2026-05-05",1.61,271700,{"date":861,"open":483,"high":862,"low":710,"close":77,"change":294,"percent_change":863,"volume":864,"transactions":9,"vwap":77},"2026-05-04",2.525,4.2,311300,{"date":866,"open":695,"high":498,"low":710,"close":720,"change":362,"percent_change":867,"volume":868,"transactions":9,"vwap":720},"2026-05-01",-0.42,174800,{"date":870,"open":710,"high":498,"low":733,"close":483,"change":70,"percent_change":817,"volume":871,"transactions":9,"vwap":483},"2026-04-30",236200,{"date":873,"open":507,"high":498,"low":874,"close":222,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":222},"2026-04-29",2.33,-0.12,-4.88,279500,{"date":879,"open":473,"high":635,"low":185,"close":379,"change":253,"percent_change":880,"volume":881,"transactions":9,"vwap":379},"2026-04-28",-2.38,266700,{"date":883,"open":273,"high":270,"low":482,"close":781,"change":630,"percent_change":884,"volume":885,"transactions":9,"vwap":781},"2026-04-27",-1.95,345200,{"date":887,"open":458,"high":261,"low":272,"close":273,"change":667,"percent_change":668,"volume":888,"transactions":9,"vwap":273},"2026-04-24",495600,{"date":890,"open":304,"high":891,"low":261,"close":261,"change":759,"percent_change":892,"volume":893,"transactions":9,"vwap":261},"2026-04-23",2.88,-4.98,300600,{"date":895,"open":385,"high":321,"low":385,"close":896,"change":263,"percent_change":312,"volume":897,"transactions":9,"vwap":896},"2026-04-22",2.81,311800,{"date":899,"open":891,"high":891,"low":646,"close":320,"change":394,"percent_change":900,"volume":901,"transactions":9,"vwap":320},"2026-04-21",-3.87,278100,{"date":903,"open":686,"high":410,"low":904,"close":314,"change":611,"percent_change":905,"volume":906,"transactions":9,"vwap":314},"2026-04-20",2.82,0.71,310400,{"date":908,"open":303,"high":292,"low":909,"close":904,"change":742,"percent_change":910,"volume":911,"transactions":9,"vwap":904},"2026-04-17",2.775,4.83,441200,{"date":913,"open":207,"high":460,"low":914,"close":270,"change":114,"percent_change":658,"volume":915,"transactions":9,"vwap":270},"2026-04-16",2.655,327200,{"date":917,"open":207,"high":460,"low":918,"close":646,"change":51,"percent_change":919,"volume":920,"transactions":9,"vwap":646},"2026-04-15",2.635,1.49,347800,{"date":922,"open":846,"high":646,"low":260,"close":207,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":207},"2026-04-14",0.17,6.77,384100,{"date":927,"open":185,"high":231,"low":185,"close":473,"change":51,"percent_change":492,"volume":928,"transactions":9,"vwap":473},"2026-04-13",465000,{"date":930,"open":781,"high":260,"low":185,"close":499,"change":274,"percent_change":931,"volume":932,"transactions":9,"vwap":499},"2026-04-10",-1.59,263700,{"date":934,"open":273,"high":935,"low":482,"close":473,"change":224,"percent_change":936,"volume":937,"transactions":9,"vwap":473},"2026-04-09",2.665,-2.71,511200,{"date":939,"open":385,"high":303,"low":635,"close":835,"change":630,"percent_change":940,"volume":941,"transactions":9,"vwap":835},"2026-04-08",-1.9,375600,{"date":943,"open":944,"high":646,"low":77,"close":231,"change":305,"percent_change":945,"volume":946,"transactions":9,"vwap":231},"2026-04-07",2.71,-4.71,759400,{"date":948,"open":460,"high":896,"low":261,"close":385,"change":206,"percent_change":16,"volume":949,"transactions":9,"vwap":385},"2026-04-06",544200,{"date":951,"open":802,"high":662,"low":802,"close":657,"change":676,"percent_change":952,"volume":953,"transactions":9,"vwap":657},"2026-04-02",5.88,635900,{"date":955,"open":720,"high":231,"low":720,"close":260,"change":36,"percent_change":956,"volume":957,"transactions":9,"vwap":260},"2026-04-01",8.05,767700,{"date":959,"open":205,"high":195,"low":205,"close":695,"change":923,"percent_change":960,"volume":961,"transactions":9,"vwap":695},"2026-03-31",7.76,413100,{"date":963,"open":522,"high":244,"low":544,"close":205,"change":224,"percent_change":964,"volume":965,"transactions":9,"vwap":205},"2026-03-30",-3.1,447100,{"date":967,"open":77,"high":260,"low":184,"close":529,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":529},"2026-03-27",-0.29,-11.37,924500,{"date":972,"open":846,"high":538,"low":973,"close":260,"change":681,"percent_change":225,"volume":974,"transactions":9,"vwap":260},"2026-03-26",2.359,735300,{"date":976,"open":458,"high":303,"low":242,"close":231,"change":51,"percent_change":977,"volume":978,"transactions":9,"vwap":231},"2026-03-25",1.54,426100,{"date":980,"open":207,"high":207,"low":781,"close":252,"change":875,"percent_change":981,"volume":982,"transactions":9,"vwap":252},"2026-03-24",-4.43,651200,{"date":984,"open":320,"high":985,"low":231,"close":944,"change":51,"percent_change":986,"volume":987,"transactions":9,"vwap":944},"2026-03-23",2.805,1.5,588100,{"date":989,"open":891,"high":990,"low":458,"close":261,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":261},"2026-03-20",2.935,-0.25,-8.56,490900,{"date":995,"open":996,"high":997,"low":377,"close":281,"change":530,"percent_change":530,"volume":998,"transactions":9,"vwap":281},"2026-03-19",2.87,3.035,577600,{"date":1000,"open":1001,"high":1001,"low":891,"close":281,"change":569,"percent_change":1002,"volume":1003,"transactions":9,"vwap":281},"2026-03-18",3.08,-5.5,529000,{"date":1005,"open":1006,"high":1007,"low":418,"close":361,"change":991,"percent_change":1008,"volume":1009,"transactions":9,"vwap":361},"2026-03-17",3.39,3.46,-7.49,758400,{"date":1011,"open":1012,"high":175,"low":433,"close":434,"change":378,"percent_change":817,"volume":1013,"transactions":9,"vwap":434},"2026-03-16",3.5,9318300,{"date":1015,"open":1016,"high":1017,"low":401,"close":1016,"change":114,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-13",3.27,3.35,-0.91,393600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":224,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-12",3.33,3.361,3.088,3.3,-2.08,282200,{"date":1029,"open":1030,"high":1031,"low":351,"close":1030,"change":322,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-11",3.37,3.463,0.3,275800,{"date":1035,"open":451,"high":1036,"low":451,"close":1037,"change":216,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-03-10",3.495,3.36,7.01,376100,{"date":1041,"open":1042,"high":1025,"low":1043,"close":329,"change":569,"percent_change":1044,"volume":1045,"transactions":9,"vwap":329},"2026-03-09",3.24,3.051,-5.14,306500,{"date":1047,"open":1048,"high":1049,"low":349,"close":1050,"change":114,"percent_change":603,"volume":1051,"transactions":9,"vwap":1050},"2026-03-06",3.26,3.4,3.31,211700,{"date":1053,"open":339,"high":1017,"low":264,"close":434,"change":164,"percent_change":1054,"volume":1055,"transactions":9,"vwap":434},"2026-03-05",0.91,325600,{"date":1057,"open":1037,"high":1030,"low":358,"close":1050,"change":530,"percent_change":530,"volume":1058,"transactions":9,"vwap":1050},"2026-03-04",245500,{"date":1060,"open":1061,"high":1062,"low":444,"close":1050,"change":322,"percent_change":1032,"volume":1063,"transactions":9,"vwap":1050},"2026-03-03",3.2,3.41,391000,{"date":1065,"open":329,"high":1066,"low":1067,"close":1025,"change":514,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1025},"2026-03-02",3.315,2.97,5.1,545500,{"date":1071,"open":377,"high":1072,"low":377,"close":329,"change":44,"percent_change":1073,"volume":1074,"transactions":9,"vwap":329},"2026-02-27",3.25,10.95,853500,{"date":1076,"open":377,"high":393,"low":538,"close":686,"change":70,"percent_change":1077,"volume":1078,"transactions":9,"vwap":686},"2026-02-26",1.8,201300,{"date":1080,"open":377,"high":896,"low":207,"close":303,"change":611,"percent_change":1081,"volume":1082,"transactions":9,"vwap":303},"2026-02-25",0.72,213300,{"date":1084,"open":273,"high":377,"low":77,"close":385,"change":155,"percent_change":1085,"volume":1086,"transactions":9,"vwap":385},"2026-02-24",6.98,234200,{"date":1088,"open":273,"high":231,"low":482,"close":835,"change":322,"percent_change":842,"volume":1089,"transactions":9,"vwap":835},"2026-02-23",193600,{"date":1091,"open":207,"high":538,"low":1092,"close":273,"change":18,"percent_change":1093,"volume":1094,"transactions":9,"vwap":273},"2026-02-20",2.556,-5.51,221500,{"date":1096,"open":846,"high":320,"low":473,"close":646,"change":104,"percent_change":1097,"volume":1098,"transactions":9,"vwap":646},"2026-02-19",4.21,244800,{"date":1100,"open":379,"high":243,"low":1101,"close":240,"change":514,"percent_change":1102,"volume":1103,"transactions":9,"vwap":240},"2026-02-18",2.414,6.53,274400,{"date":1105,"open":482,"high":473,"low":506,"close":185,"change":253,"percent_change":198,"volume":1106,"transactions":9,"vwap":185},"2026-02-17",192900,{"date":1108,"open":483,"high":243,"low":1109,"close":473,"change":475,"percent_change":1110,"volume":1111,"transactions":9,"vwap":473},"2026-02-13",2.385,5.02,281800,{"date":1113,"open":273,"high":273,"low":222,"close":483,"change":569,"percent_change":1114,"volume":1115,"transactions":9,"vwap":483},"2026-02-12",-6.64,262300,{"date":1117,"open":77,"high":835,"low":1118,"close":846,"change":352,"percent_change":578,"volume":1119,"transactions":9,"vwap":846},"2026-02-11",2.329,296000,{"date":1121,"open":379,"high":1122,"low":695,"close":499,"change":362,"percent_change":1123,"volume":1124,"transactions":9,"vwap":499},"2026-02-10",2.575,-0.4,374000,{"date":1126,"open":491,"high":473,"low":184,"close":77,"change":263,"percent_change":1022,"volume":1127,"transactions":9,"vwap":77},"2026-02-09",350500,{"date":1129,"open":194,"high":499,"low":537,"close":491,"change":676,"percent_change":1130,"volume":1131,"transactions":9,"vwap":491},"2026-02-06",6.67,504900,{"date":1133,"open":491,"high":507,"low":545,"close":184,"change":93,"percent_change":1134,"volume":1135,"transactions":9,"vwap":184},"2026-02-05",-8.16,610800,{"date":1137,"open":260,"high":1138,"low":720,"close":185,"change":875,"percent_change":1139,"volume":1140,"transactions":9,"vwap":185},"2026-02-04",2.595,-4.67,430800,{"date":1142,"open":240,"high":243,"low":483,"close":273,"change":341,"percent_change":1143,"volume":1144,"transactions":9,"vwap":273},"2026-02-03",-0.77,549400,{"date":1146,"open":260,"high":270,"low":185,"close":252,"change":362,"percent_change":1147,"volume":1148,"transactions":9,"vwap":252},"2026-02-02",-0.38,445200,{"date":1150,"open":303,"high":304,"low":185,"close":242,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":242},"2026-01-30",-0.19,-6.81,700300,{"date":1155,"open":321,"high":1156,"low":270,"close":304,"change":341,"percent_change":1157,"volume":1158,"transactions":9,"vwap":304},"2026-01-29",3,-0.71,846600,{"date":1160,"open":1161,"high":360,"low":231,"close":896,"change":352,"percent_change":1050,"volume":1162,"transactions":9,"vwap":896},"2026-01-28",2.96,2223500,{"date":1164,"open":214,"high":1165,"low":521,"close":646,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":646},"2026-01-27",2.728,0.64,30.77,6491700,{"date":1170,"open":490,"high":444,"low":1171,"close":812,"change":294,"percent_change":1172,"volume":1173,"transactions":9,"vwap":812},"2026-01-26",2.01,5.05,12221700,{"date":1175,"open":854,"high":854,"low":1176,"close":854,"change":362,"percent_change":1177,"volume":1178,"transactions":9,"vwap":854},"2026-01-23",1.88,-0.5,141300,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":155,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-22",1.81,2.025,1.99,9.94,239100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1181,"change":630,"percent_change":427,"volume":1191,"transactions":9,"vwap":1181},"2026-01-21",1.87,1.916,1.76,212400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":114,"percent_change":931,"volume":1198,"transactions":9,"vwap":1197},"2026-01-20",1.84,1.92,1.82,1.86,73200,{"date":1200,"open":1176,"high":1183,"low":1201,"close":1202,"change":164,"percent_change":858,"volume":1203,"transactions":9,"vwap":1202},"2026-01-16",1.83,1.89,305700,{"date":1205,"open":1077,"high":1176,"low":1206,"close":1197,"change":378,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1197},"2026-01-15",1.73,3.91,127500,{"date":1210,"open":1211,"high":1194,"low":1212,"close":523,"change":206,"percent_change":1213,"volume":1214,"transactions":9,"vwap":523},"2026-01-14",1.74,1.729,3.47,221300,{"date":1216,"open":1217,"high":1190,"low":1218,"close":1206,"change":322,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1206},"2026-01-13",1.72,1.675,0.58,106600,{"date":1222,"open":1194,"high":1194,"low":1223,"close":1217,"change":776,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1217},"2026-01-12",1.67,-4.97,302200,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1181,"change":630,"percent_change":427,"volume":1230,"transactions":9,"vwap":1181},"2026-01-09",1.85,1.7,284600,{"date":1232,"open":124,"high":124,"low":1217,"close":1197,"change":305,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1197},"2026-01-08",-6.53,588300,{"date":1236,"open":854,"high":1237,"low":124,"close":1183,"change":164,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1183},"2026-01-07",2.04,1.53,220200,{"date":1241,"open":854,"high":1242,"low":1243,"close":1244,"change":341,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-06",2.051,1.94,1.96,-1.01,166600,{"date":1248,"open":812,"high":1249,"low":1250,"close":854,"change":274,"percent_change":1251,"volume":1252,"transactions":9,"vwap":854},"2026-01-05",2.133,1.9,-1.98,182200,{"date":1254,"open":577,"high":817,"low":1255,"close":1256,"change":776,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-02",1.97,2.02,-4.27,145900,{"date":1260,"open":1261,"high":817,"low":1261,"close":546,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":546},"2025-12-31",2,0.115,5.76,184200,{"date":1266,"open":1183,"high":1261,"low":1250,"close":1267,"change":1268,"percent_change":991,"volume":1269,"transactions":9,"vwap":1267},"2025-12-30",1.995,-0.005,162500,{"date":1271,"open":625,"high":546,"low":854,"close":1261,"change":394,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1261},"2025-12-29",-5.21,228200,{"date":1275,"open":544,"high":584,"low":625,"close":546,"change":630,"percent_change":1276,"volume":1277,"transactions":9,"vwap":546},"2025-12-26",-2.31,92800,{"date":1279,"open":600,"high":536,"low":554,"close":600,"change":362,"percent_change":813,"volume":1280,"transactions":9,"vwap":600},"2025-12-24",98000,{"date":1282,"open":522,"high":244,"low":554,"close":544,"change":394,"percent_change":1283,"volume":1284,"transactions":9,"vwap":544},"2025-12-23",-4.82,202400,{"date":1286,"open":544,"high":483,"low":817,"close":522,"change":742,"percent_change":1287,"volume":1288,"transactions":9,"vwap":522},"2025-12-22",6.05,359800,{"date":1290,"open":546,"high":522,"low":1291,"close":555,"change":164,"percent_change":1292,"volume":1293,"transactions":9,"vwap":555},"2025-12-19",2.109,1.42,264000,{"date":1295,"open":812,"high":554,"low":1171,"close":554,"change":378,"percent_change":1062,"volume":1296,"transactions":9,"vwap":554},"2025-12-18",180000,{"date":1298,"open":577,"high":555,"low":1256,"close":1299,"change":630,"percent_change":880,"volume":1300,"transactions":9,"vwap":1299},"2025-12-17",2.05,123400,{"date":1302,"open":1256,"high":546,"low":1261,"close":186,"change":51,"percent_change":1243,"volume":1303,"transactions":9,"vwap":186},"2025-12-16",144500,{"date":1305,"open":817,"high":555,"low":1255,"close":1306,"change":681,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-12-15",2.06,-3.74,125000,{"date":1310,"open":1261,"high":205,"low":1261,"close":817,"change":155,"percent_change":1311,"volume":1312,"transactions":9,"vwap":817},"2025-12-12",9.18,277200,{"date":1314,"open":1202,"high":1183,"low":1315,"close":1244,"change":206,"percent_change":330,"volume":1316,"transactions":9,"vwap":1244},"2025-12-11",1.866,156100,{"date":1318,"open":1195,"high":1319,"low":1176,"close":1250,"change":630,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1250},"2025-12-10",1.955,-2.56,90600,{"date":1323,"open":1250,"high":124,"low":1324,"close":124,"change":322,"percent_change":1325,"volume":1326,"transactions":9,"vwap":124},"2025-12-09",1.869,0.52,106300,{"date":1328,"open":1197,"high":124,"low":1228,"close":1243,"change":263,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1243},"2025-12-08",4.3,81800,{"date":1332,"open":1256,"high":1256,"low":1197,"close":1197,"change":875,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1197},"2025-12-05",-6.06,167000,{"date":1336,"open":1337,"high":1261,"low":1250,"close":854,"change":70,"percent_change":252,"volume":1338,"transactions":9,"vwap":854},"2025-12-04",1.93,168900,{"date":1340,"open":1190,"high":1243,"low":1190,"close":1337,"change":155,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1337},"2025-12-03",10.29,136200,{"date":1344,"open":1202,"high":1202,"low":1345,"close":1345,"change":18,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-02",1.75,-7.89,127200,{"date":1349,"open":1176,"high":1350,"low":1194,"close":1250,"change":611,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1250},"2025-12-01",1.936,1.06,133600,{"date":1354,"open":1244,"high":1256,"low":1176,"close":1176,"change":224,"percent_change":794,"volume":1355,"transactions":9,"vwap":1176},"2025-11-28",53300,{"date":1357,"open":1243,"high":1358,"low":1359,"close":124,"change":322,"percent_change":1325,"volume":1360,"transactions":9,"vwap":124},"2025-11-26",2.03,1.911,158000,{"date":1362,"open":1363,"high":1244,"low":500,"close":1243,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1243},"2025-11-25",1.71,0.24,14.12,373900,{"date":1368,"open":858,"high":1206,"low":858,"close":1229,"change":742,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1229},"2025-11-24",8.28,149700,{"date":1372,"open":1373,"high":858,"low":1238,"close":1374,"change":322,"percent_change":1166,"volume":1375,"transactions":9,"vwap":1374},"2025-11-21",1.55,1.57,82600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":322,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-11-20",1.58,1.717,1.52,1.56,0.65,147700,{"date":1385,"open":1386,"high":1229,"low":1387,"close":1373,"change":394,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1373},"2025-11-19",1.66,1.51,-6.63,132700,{"date":1391,"open":1392,"high":1393,"low":1381,"close":1386,"change":263,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1386},"2025-11-18",1.6,1.701,5.06,133000,{"date":1397,"open":1206,"high":1211,"low":986,"close":1378,"change":18,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1378},"2025-11-17",-8.67,259600,{"date":1401,"open":1190,"high":1077,"low":1217,"close":1206,"change":681,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1206},"2025-11-14",-4.42,88600,{"date":1405,"open":1250,"high":1261,"low":1406,"close":1181,"change":759,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1181},"2025-11-13",1.78,-7.18,160600,{"date":1410,"open":854,"high":1237,"low":1411,"close":124,"change":341,"percent_change":1412,"volume":1413,"transactions":9,"vwap":124},"2025-11-12",1.875,-1.02,408600,{"date":1415,"open":1202,"high":854,"low":1188,"close":1255,"change":263,"percent_change":1416,"volume":1326,"transactions":9,"vwap":1255},"2025-11-11",4.23,{"date":1418,"open":1202,"high":1419,"low":1077,"close":1202,"change":322,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1202},"2025-11-10",1.91,0.53,122900,{"date":1423,"open":1197,"high":1195,"low":1424,"close":1176,"change":341,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1176},"2025-11-07",1.735,-1.05,282800,{"date":1428,"open":1261,"high":1299,"low":1250,"close":1250,"change":305,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1250},"2025-11-06",-6.4,174700,{"date":1432,"open":124,"high":1433,"low":124,"close":1358,"change":352,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1358},"2025-11-05",2.085,4.64,85900,{"date":1437,"open":817,"high":600,"low":1243,"close":1243,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1243},"2025-11-04",-0.24,-11.01,275400,{"date":1442,"open":545,"high":214,"low":546,"close":536,"change":114,"percent_change":1443,"volume":1444,"transactions":9,"vwap":536},"2025-11-03",-1.36,198200,{"date":1446,"open":16,"high":194,"low":1447,"close":545,"change":362,"percent_change":1448,"volume":1449,"transactions":9,"vwap":545},"2025-10-31",2.147,-0.45,239000,{"date":1451,"open":537,"high":874,"low":205,"close":16,"change":274,"percent_change":1452,"volume":1453,"transactions":9,"vwap":16},"2025-10-30",-1.77,117100,{"date":1455,"open":232,"high":506,"low":16,"close":529,"change":114,"percent_change":1456,"volume":1457,"transactions":9,"vwap":529},"2025-10-29",-1.31,210700,{"date":1459,"open":545,"high":379,"low":554,"close":17,"change":352,"percent_change":1460,"volume":1461,"transactions":9,"vwap":17},"2025-10-28",4.09,710100,{"date":1463,"open":214,"high":214,"low":554,"close":576,"change":362,"percent_change":1448,"volume":1464,"transactions":9,"vwap":576},"2025-10-27",273600,{"date":1466,"open":554,"high":710,"low":546,"close":545,"change":294,"percent_change":1467,"volume":1468,"transactions":9,"vwap":545},"2025-10-24",4.74,473000,{"date":1470,"open":1250,"high":555,"low":1250,"close":546,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":546},"2025-10-23",0.26,14.05,442400,{"date":1475,"open":1244,"high":1358,"low":1228,"close":1228,"change":305,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1228},"2025-10-22",-6.57,448000,{"date":1479,"open":577,"high":1480,"low":1481,"close":854,"change":759,"percent_change":1482,"volume":1483,"transactions":9,"vwap":854},"2025-10-21",2.169,1.895,-6.6,479100,{"date":1485,"open":15,"high":576,"low":1486,"close":554,"change":352,"percent_change":1487,"volume":1488,"transactions":9,"vwap":554},"2025-10-20",2.043,4.43,203600,{"date":1490,"open":577,"high":544,"low":1261,"close":1358,"change":667,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1358},"2025-10-17",-4.69,193700,{"date":1494,"open":522,"high":244,"low":546,"close":577,"change":18,"percent_change":1495,"volume":1496,"transactions":9,"vwap":577},"2025-10-16",-6.58,297200,{"date":1498,"open":710,"high":491,"low":205,"close":522,"change":630,"percent_change":1499,"volume":1500,"transactions":9,"vwap":522},"2025-10-15",-2.15,292600,{"date":1502,"open":812,"high":710,"low":1171,"close":874,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":874},"2025-10-14",0.21,9.91,401800,{"date":1507,"open":817,"high":576,"low":15,"close":554,"change":341,"percent_change":148,"volume":1508,"transactions":9,"vwap":554},"2025-10-13",439300,{"date":1510,"open":1511,"high":710,"low":546,"close":817,"change":394,"percent_change":1512,"volume":1513,"transactions":9,"vwap":817},"2025-10-10",2.291,-4.89,581300,{"date":1515,"open":1250,"high":874,"low":1250,"close":184,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":184},"2025-10-09",0.37,19.68,1486700,{"date":1520,"open":1176,"high":124,"low":1197,"close":1176,"change":530,"percent_change":530,"volume":1521,"transactions":9,"vwap":1176},"2025-10-08",205500,{"date":1523,"open":1255,"high":186,"low":1196,"close":1176,"change":253,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1176},"2025-10-07",-3.09,462300,{"date":1527,"open":1345,"high":124,"low":1223,"close":1243,"change":1503,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1243},"2025-10-06",12.14,705500,{"date":1531,"open":523,"high":1201,"low":1532,"close":1206,"change":274,"percent_change":254,"volume":1366,"transactions":9,"vwap":1206},"2025-10-03",1.705,{"date":1534,"open":1535,"high":1194,"low":1363,"close":1535,"change":611,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-10-02",1.77,1.14,287900,{"date":1539,"open":1345,"high":1197,"low":1540,"close":1345,"change":51,"percent_change":222,"volume":1541,"transactions":9,"vwap":1345},"2025-10-01",1.716,417100,{"date":1543,"open":1378,"high":1196,"low":1374,"close":1363,"change":742,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1363},"2025-09-30",8.23,819100,{"date":1547,"open":1548,"high":1378,"low":1549,"close":1378,"change":514,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1378},"2025-09-29",1.46,1.45,11.27,432800,{"date":1553,"open":986,"high":1345,"low":1292,"close":1292,"change":253,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1292},"2025-09-26",-4.05,1743600,{"date":1557,"open":1558,"high":1373,"low":1559,"close":1560,"change":1503,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-09-25",1.31,1.3,1.48,16.54,1284100,{"date":1564,"open":1565,"high":1559,"low":1565,"close":446,"change":51,"percent_change":1072,"volume":1566,"transactions":9,"vwap":446},"2025-09-24",1.24,172900,{"date":1568,"open":446,"high":1569,"low":1570,"close":1571,"change":630,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-09-23",1.305,1.22,1.23,-3.91,253700,{"date":1575,"open":1576,"high":1577,"low":1565,"close":1578,"change":611,"percent_change":484,"volume":1579,"transactions":9,"vwap":1578},"2025-09-22",1.25,1.32,1.28,204000,{"date":1581,"open":403,"high":403,"low":1582,"close":1582,"change":253,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-09-19",1.26,-4.55,216100,{"date":1586,"open":446,"high":1587,"low":1582,"close":1577,"change":378,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2025-09-18",1.33,5.6,78500,{"date":1591,"open":446,"high":1559,"low":1571,"close":1576,"change":611,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1576},"2025-09-17",1.63,153400,{"date":1595,"open":1578,"high":1596,"low":1597,"close":1571,"change":114,"percent_change":880,"volume":1598,"transactions":9,"vwap":1571},"2025-09-16",1.295,1.21,120800,{"date":1600,"open":1558,"high":1601,"low":1570,"close":1582,"change":253,"percent_change":1583,"volume":1602,"transactions":9,"vwap":1582},"2025-09-15",1.364,201200,{"date":1604,"open":1605,"high":1605,"low":1559,"close":1577,"change":224,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1577},"2025-09-12",1.39,-5.04,163900,{"date":1609,"open":403,"high":1610,"low":1587,"close":1605,"change":51,"percent_change":1161,"volume":1611,"transactions":9,"vwap":1605},"2025-09-11",1.41,122100,{"date":1613,"open":1548,"high":1614,"low":1615,"close":1615,"change":776,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-09-10",1.465,1.35,-6.25,134600,{"date":1619,"open":1610,"high":1620,"low":1621,"close":1620,"change":164,"percent_change":577,"volume":1622,"transactions":9,"vwap":1620},"2025-09-09",1.44,1.38,94400,{"date":1624,"open":1625,"high":1625,"low":1605,"close":1610,"change":114,"percent_change":1026,"volume":1626,"transactions":9,"vwap":1610},"2025-09-08",1.47,125900,{"date":1628,"open":1605,"high":1548,"low":1621,"close":1620,"change":206,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2025-09-05",4.35,114700,{"date":1632,"open":547,"high":547,"low":1633,"close":1621,"change":362,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1621},"2025-09-04",1.335,-0.72,95100,{"date":1637,"open":1615,"high":1638,"low":1615,"close":1605,"change":164,"percent_change":545,"volume":1639,"transactions":9,"vwap":1605},"2025-09-03",1.43,137600,{"date":1641,"open":1615,"high":1605,"low":403,"close":1642,"change":530,"percent_change":530,"volume":1643,"transactions":9,"vwap":1642},"2025-09-02",1.36,116100,{"date":1645,"open":1587,"high":1642,"low":1559,"close":1642,"change":70,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1642},"2025-08-29",3.82,93900,{"date":1649,"open":547,"high":1650,"low":1558,"close":1558,"change":681,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1558},"2025-08-28",1.415,-5.76,274000,{"date":1654,"open":547,"high":1655,"low":1605,"close":1605,"change":224,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1605},"2025-08-27",1.425,-4.79,354500,{"date":1659,"open":1387,"high":977,"low":1660,"close":1548,"change":630,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1548},"2025-08-26",1.455,-3.31,166100,{"date":1664,"open":1380,"high":1665,"low":1625,"close":1387,"change":341,"percent_change":1456,"volume":1662,"transactions":9,"vwap":1387},"2025-08-25",1.545,{"date":1667,"open":1642,"high":1392,"low":1642,"close":1238,"change":923,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1238},"2025-08-22",12.5,922300,{"date":1671,"open":1605,"high":547,"low":1615,"close":1642,"change":630,"percent_change":411,"volume":1672,"transactions":9,"vwap":1642},"2025-08-21",76900,{"date":1674,"open":1621,"high":1638,"low":1642,"close":1610,"change":164,"percent_change":544,"volume":1675,"transactions":9,"vwap":1610},"2025-08-20",155000,{"date":1677,"open":1548,"high":1548,"low":1678,"close":1621,"change":630,"percent_change":837,"volume":1679,"transactions":9,"vwap":1621},"2025-08-19",1.37,138900,{"date":1681,"open":1610,"high":1549,"low":1610,"close":1638,"change":322,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1638},"2025-08-18",0.7,79400,{"date":1685,"open":1610,"high":1548,"low":1621,"close":1292,"change":611,"percent_change":1638,"volume":1686,"transactions":9,"vwap":1292},"2025-08-15",183900,{"date":1688,"open":1576,"high":547,"low":1689,"close":547,"change":742,"percent_change":1690,"volume":1691,"transactions":9,"vwap":547},"2025-08-14",1.237,10.24,257200,{"date":1693,"open":446,"high":1694,"low":1565,"close":446,"change":322,"percent_change":1695,"volume":1696,"transactions":9,"vwap":446},"2025-08-13",1.312,0.79,223500,{"date":1698,"open":1610,"high":1620,"low":1699,"close":1582,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1582},"2025-08-12",1.19,-0.16,-11.27,460500,{"date":1704,"open":1678,"high":986,"low":1642,"close":1292,"change":206,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1292},"2025-08-11",4.41,418800,{"date":1708,"open":547,"high":1292,"low":1642,"close":1642,"change":253,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1642},"2025-08-08",-4.23,140900,{"date":1712,"open":547,"high":1625,"low":1678,"close":1292,"change":611,"percent_change":1638,"volume":1713,"transactions":9,"vwap":1292},"2025-08-07",318600,{"date":1715,"open":1642,"high":547,"low":1633,"close":547,"change":51,"percent_change":1716,"volume":1717,"transactions":9,"vwap":547},"2025-08-06",2.94,146300,{"date":1719,"open":403,"high":1610,"low":1558,"close":1642,"change":164,"percent_change":529,"volume":1720,"transactions":9,"vwap":1642},"2025-08-05",312300,{"date":1722,"open":1642,"high":1605,"low":1723,"close":1587,"change":341,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1587},"2025-08-04",1.29,-1.48,176200,{"date":1727,"open":1678,"high":1605,"low":1615,"close":1615,"change":630,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1615},"2025-08-01",-3.57,89000,{"date":1731,"open":1549,"high":919,"low":1605,"close":547,"change":253,"percent_change":1732,"volume":1733,"transactions":9,"vwap":547},"2025-07-31",-4.11,159900,{"date":1735,"open":1638,"high":1392,"low":1610,"close":1548,"change":263,"percent_change":743,"volume":1736,"transactions":9,"vwap":1548},"2025-07-30",624100,{"date":1738,"open":1625,"high":1625,"low":1615,"close":1621,"change":681,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1621},"2025-07-29",-5.48,242200,{"date":1742,"open":1392,"high":492,"low":1620,"close":1548,"change":394,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1548},"2025-07-28",-7.01,268200,{"date":1746,"open":1392,"high":858,"low":1373,"close":1374,"change":274,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1374},"2025-07-25",-2.48,164600,{"date":1750,"open":1751,"high":1751,"low":977,"close":858,"change":224,"percent_change":642,"volume":1752,"transactions":9,"vwap":858},"2025-07-24",1.69,533000,{"date":1754,"open":1229,"high":1406,"low":1223,"close":1755,"change":322,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-07-23",1.68,0.6,679400,{"date":1759,"open":1373,"high":1363,"low":1373,"close":1223,"change":475,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1223},"2025-07-22",7.74,507700,{"date":1763,"open":1380,"high":1378,"low":1764,"close":1373,"change":70,"percent_change":1022,"volume":1765,"transactions":9,"vwap":1373},"2025-07-21",1.485,366100,{"date":1767,"open":919,"high":1378,"low":1560,"close":986,"change":611,"percent_change":1615,"volume":1768,"transactions":9,"vwap":986},"2025-07-18",511900,{"date":1770,"open":547,"high":1373,"low":547,"close":1560,"change":294,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1560},"2025-07-17",7.25,678400,{"date":1774,"open":1587,"high":1549,"low":1587,"close":1621,"change":378,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1621},"2025-07-16",5.34,412200,{"date":1778,"open":1620,"high":1620,"low":1582,"close":1558,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1558},"2025-07-15",-0.18,-12.08,3428100,{"date":1783,"open":1610,"high":986,"low":1605,"close":919,"change":352,"percent_change":1784,"volume":1785,"transactions":9,"vwap":919},"2025-07-14",6.43,539800,{"date":1787,"open":1558,"high":1625,"low":1558,"close":547,"change":294,"percent_change":1788,"volume":1789,"transactions":9,"vwap":547},"2025-07-11",7.69,1455300,{"date":1791,"open":1582,"high":1577,"low":1597,"close":1559,"change":70,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1559},"2025-07-10",4,361500,{"date":1795,"open":1571,"high":446,"low":1571,"close":1576,"change":51,"percent_change":1050,"volume":1796,"transactions":9,"vwap":1576},"2025-07-09",204800,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1597,"change":70,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1597},"2025-07-08",1.15,1.245,4.31,377800,{"date":1804,"open":1805,"high":1806,"low":1536,"close":1805,"change":530,"percent_change":530,"volume":1807,"transactions":9,"vwap":1805},"2025-07-07",1.16,1.18,165400,{"date":1809,"open":1799,"high":1810,"low":1811,"close":1805,"change":164,"percent_change":243,"volume":1812,"transactions":9,"vwap":1805},"2025-07-03",1.17,1.13,94000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1811,"change":611,"percent_change":1077,"volume":1818,"transactions":9,"vwap":1811},"2025-07-02",1.11,1.156,1.1,167200,{"date":1820,"open":1805,"high":1821,"low":1817,"close":1815,"change":630,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1815},"2025-07-01",1.165,-4.31,198900,{"date":1825,"open":1536,"high":1806,"low":1811,"close":1805,"change":51,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1805},"2025-06-30",3.57,349000,{"date":1829,"open":1597,"high":1570,"low":1830,"close":1830,"change":776,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-06-27",1.12,-7.44,5676000,{"date":1834,"open":1571,"high":1835,"low":1597,"close":1597,"change":341,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1597},"2025-06-26",1.263,-1.63,215300,{"date":1839,"open":1582,"high":1582,"low":1597,"close":1571,"change":114,"percent_change":880,"volume":1840,"transactions":9,"vwap":1571},"2025-06-25",335800,{"date":1842,"open":1565,"high":1578,"low":1843,"close":1582,"change":164,"percent_change":498,"volume":1844,"transactions":9,"vwap":1582},"2025-06-24",1.195,277000,{"date":1846,"open":1570,"high":1582,"low":1799,"close":1571,"change":164,"percent_change":482,"volume":1847,"transactions":9,"vwap":1571},"2025-06-23",567200,{"date":1849,"open":1570,"high":1570,"low":1799,"close":1850,"change":341,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-06-20",1.2,-1.64,382900,{"date":1854,"open":1723,"high":1558,"low":1806,"close":1570,"change":530,"percent_change":530,"volume":1855,"transactions":9,"vwap":1570},"2025-06-18",532000,{"date":1857,"open":1570,"high":1576,"low":1799,"close":1570,"change":263,"percent_change":515,"volume":1858,"transactions":9,"vwap":1570},"2025-06-17",547100,{"date":1860,"open":78,"high":1805,"low":99,"close":1536,"change":378,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1536},"2025-06-16",6.54,189100,{"date":1864,"open":1817,"high":1830,"low":1351,"close":1865,"change":224,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-06-13",1.07,-6.14,199300,{"date":1869,"open":1799,"high":1870,"low":1817,"close":1536,"change":530,"percent_change":530,"volume":1871,"transactions":9,"vwap":1536},"2025-06-12",1.155,171700,{"date":1873,"open":1806,"high":1850,"low":1817,"close":1536,"change":274,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1536},"2025-06-11",-3.39,229600,{"date":1877,"open":1578,"high":1578,"low":1810,"close":1806,"change":776,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1806},"2025-06-10",-7.09,265600,{"date":1881,"open":1597,"high":1578,"low":1699,"close":446,"change":378,"percent_change":1882,"volume":1883,"transactions":9,"vwap":446},"2025-06-09",5.83,461300,{"date":1885,"open":78,"high":1597,"low":1351,"close":1850,"change":742,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1850},"2025-06-06",12.15,383400,{"date":1889,"open":78,"high":78,"low":1890,"close":1865,"change":530,"percent_change":530,"volume":1891,"transactions":9,"vwap":1865},"2025-06-05",1.03,174500,{"date":1893,"open":1890,"high":1865,"low":172,"close":1865,"change":164,"percent_change":891,"volume":1894,"transactions":9,"vwap":1865},"2025-06-04",246600,{"date":1896,"open":172,"high":1351,"low":172,"close":1897,"change":51,"percent_change":1792,"volume":1898,"transactions":9,"vwap":1897},"2025-06-03",1.04,336200,{"date":1900,"open":1890,"high":1901,"low":172,"close":172,"change":341,"percent_change":1902,"volume":1903,"transactions":9,"vwap":172},"2025-06-02",1.035,-1.96,109400,{"date":1905,"open":1897,"high":99,"low":1906,"close":1907,"change":114,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-05-30",1.01,1.02,-2.86,135900,{"date":1911,"open":1907,"high":99,"low":1906,"close":99,"change":164,"percent_change":1716,"volume":1912,"transactions":9,"vwap":99},"2025-05-29",248200,{"date":1914,"open":1890,"high":1351,"low":1915,"close":1907,"change":530,"percent_change":530,"volume":1916,"transactions":9,"vwap":1907},"2025-05-28",0.99000001,337600,{"date":1918,"open":1907,"high":1897,"low":1919,"close":1907,"change":530,"percent_change":530,"volume":1920,"transactions":9,"vwap":1907},"2025-05-27",0.991,348500,{"date":1922,"open":1907,"high":1897,"low":1915,"close":1907,"change":362,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1907},"2025-05-23",-0.97,329400,{"date":1926,"open":1351,"high":78,"low":172,"close":1890,"change":362,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1890},"2025-05-22",-0.96,455600,{"date":1930,"open":1897,"high":78,"low":1890,"close":1897,"change":341,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1897},"2025-05-21",-1.89,249700,{"date":1934,"open":1865,"high":1935,"low":1890,"close":1351,"change":362,"percent_change":148,"volume":1936,"transactions":9,"vwap":1351},"2025-05-20",1.08,112400,{"date":1938,"open":1897,"high":1865,"low":1906,"close":1865,"change":530,"percent_change":530,"volume":1939,"transactions":9,"vwap":1865},"2025-05-19",97600,{"date":1941,"open":172,"high":78,"low":1942,"close":1865,"change":206,"percent_change":1943,"volume":1807,"transactions":9,"vwap":1865},"2025-05-16",0.99599999,5.94,{"date":1945,"open":1946,"high":1907,"low":1947,"close":1906,"change":164,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1906},"2025-05-15",0.98799998,0.97100002,3.06,92200,{"date":1951,"open":99,"high":1865,"low":1952,"close":1953,"change":224,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-05-14",0.972,0.98000002,-6.67,155500,{"date":1957,"open":99,"high":1958,"low":1953,"close":99,"change":530,"percent_change":530,"volume":1720,"transactions":9,"vwap":99},"2025-05-13",1.055,{"date":1960,"open":1953,"high":99,"low":1953,"close":99,"change":378,"percent_change":1961,"volume":1962,"transactions":9,"vwap":99},"2025-05-12",7.14,169400,{"date":1964,"open":1907,"high":1907,"low":1953,"close":1953,"change":341,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1953},"2025-05-09",-2,129700,{"date":1968,"open":1953,"high":1906,"low":1969,"close":172,"change":1970,"percent_change":831,"volume":1971,"transactions":9,"vwap":172},"2025-05-08",0.95899999,0.004,125600,{"date":1973,"open":1915,"high":1906,"low":1974,"close":1942,"change":1975,"percent_change":1123,"volume":1976,"transactions":9,"vwap":1942},"2025-05-07",0.963,-0.004,114100,{"date":1978,"open":1890,"high":1979,"low":1980,"close":172,"change":274,"percent_change":1981,"volume":1982,"transactions":9,"vwap":172},"2025-05-06",1.039,0.96499997,-3.85,195800,{"date":1984,"open":1817,"high":1985,"low":1897,"close":1897,"change":274,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1897},"2025-05-05",1.131,-3.7,123500,{"date":1989,"open":78,"high":1990,"low":1897,"close":1935,"change":322,"percent_change":755,"volume":1991,"transactions":9,"vwap":1935},"2025-05-02",1.115,125700,{"date":1993,"open":1536,"high":1799,"low":99,"close":1865,"change":253,"percent_change":1994,"volume":1342,"transactions":9,"vwap":1865},"2025-05-01",-5.31,{"date":1996,"open":1897,"high":1870,"low":172,"close":1811,"change":263,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1811},"2025-04-30",7.62,336400,{"date":2000,"open":1890,"high":1935,"low":1906,"close":99,"change":611,"percent_change":1243,"volume":2001,"transactions":9,"vwap":99},"2025-04-29",125300,{"date":2003,"open":78,"high":2004,"low":1906,"close":1890,"change":630,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1890},"2025-04-28",1.097,-4.63,135300,{"date":2008,"open":1817,"high":2009,"low":1351,"close":1935,"change":341,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1935},"2025-04-25",1.104,-1.82,146000,{"date":2013,"open":1897,"high":1817,"low":2014,"close":1817,"change":263,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1817},"2025-04-24",0.99699998,7.84,298900,{"date":2018,"open":2019,"high":1865,"low":2020,"close":1907,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1907},"2025-04-23",0.98199999,0.95099998,0.038,3.87,356400,{"date":2025,"open":78,"high":1811,"low":2026,"close":2019,"change":2027,"percent_change":2028,"volume":2016,"transactions":9,"vwap":2019},"2025-04-22",0.95999998,-0.078,-7.36,{"date":179,"open":2030,"high":1865,"low":24,"close":1351,"change":36,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1351},0.87,21.84,387900]