[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACIU":3,"homepage-market-summary":29,"stock-historical-ACIU":170},{"ticker":4,"date":5,"profile":6,"quote":13},"ACIU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"AC Immune SA","Nasdaq",null,"Common Stock","AC Immune SA is a clinical stage biopharmaceutical company advancing a portfolio of programs strategically focused on pioneering Precision Medicine for neurodegenerative diseases. The company uses its proprietary technology platforms to discover, design, and develop novel proprietary small molecules, antibodies, and vaccines for the prevention, diagnosis, and treatment of neurodegenerative diseases associated with protein misfolding. The company has one segment. The company currently focuses mostly of its resources on discovering and developing therapeutic and diagnostic products targeting misfolded proteins. The company's pipeline consists of ACI-24.060, Crenezumab, ACI-35.030, Semorinemab, ACI-7104.056, and others.","122",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.81,2.64,2.835,2.57,2.62,0.19,7.25,352693.785098,3130,2.7364,19.97,1.43,316617.06004607974,7.4,2521,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":19,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,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":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},4,1.45,305298,111433832.376167,89.86,"2025-04-21",[182,183,193,204,213,221,229,240,250,259,268,277,283,291,298,306,314,323,330,339,347,356,363,370,377,384,391,400,408,416,423,431,439,447,454,462,470,478,487,494,502,510,517,527,536,542,548,555,563,570,576,584,590,597,603,609,614,621,625,631,635,640,645,649,654,659,664,668,672,678,683,687,691,694,698,703,708,711,716,721,725,729,736,740,744,748,753,757,761,766,770,774,777,781,785,789,794,799,803,807,812,816,823,829,835,840,845,849,852,857,860,866,871,876,881,885,890,895,900,907,914,921,927,933,937,941,945,948,952,957,962,968,973,979,983,986,991,997,1003,1010,1016,1022,1027,1033,1037,1040,1044,1048,1052,1056,1060,1064,1069,1073,1077,1082,1086,1091,1095,1099,1102,1106,1111,1115,1120,1123,1128,1134,1138,1142,1147,1153,1160,1168,1176,1184,1188,1193,1199,1204,1208,1213,1218,1223,1229,1234,1240,1245,1250,1255,1259,1264,1267,1272,1275,1281,1285,1289,1294,1298,1302,1305,1310,1315,1319,1322,1326,1329,1332,1335,1340,1343,1347,1351,1354,1357,1362,1366,1369,1373,1377,1382,1386,1389,1392,1396,1400,1405,1409,1413,1417,1423,1429,1433,1438,1443,1447,1451,1456,1460,1464,1468,1471,1475,1480,1485,1490,1494,1498,1504,1510,1513,1517,1521,1526,1528,1533,1539,1541,1544,1547,1551,1555,1558,1562,1565,1570,1573,1576,1580,1585,1589,1592,1598,1604,1608,1612,1616,1622,1625,1628,1632,1637,1641,1645,1649,1652,1657,1660,1663,1668,1672,1677,1680,1685,1689,1694,1698,1702,1705,1709,1712,1715,1719,1723,1727,1732,1737,1742,1746,1750,1753,1759,1764,1767,1770,1776,1779,1783,1788,1793,1799,1806,1810,1813,1819,1823,1828,1833,1837,1840,1842,1847,1853,1859,1866,1875,1879,1885,1889,1893,1898,1902,1906,1912,1916,1923,1928,1933,1939,1943,1946,1949,1953,1957,1961,1964,1969,1974,1978,1981,1985,1990,1995,2001],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",2.63,2.745,2.61,0.02,0.77,199646.831522,1511,2.6657,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",2.65,2.66,2.56,2.6,-0.01,-0.38,139228.476153,1623,2.5988,{"date":205,"open":206,"high":18,"low":207,"close":187,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",2.52,2.405,0.09,3.57,189115.75201,1794,2.5185,{"date":214,"open":196,"high":196,"low":215,"close":206,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",2.452,-0.14,-5.26,323580.851016,2468,2.5321,{"date":222,"open":223,"high":223,"low":196,"close":196,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",2.85,-0.17,-6.01,265287.740011,2656,2.7072,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",2.9,2.9069,2.6689,2.83,0.1,3.66,492823.191238,3634,2.8139,{"date":241,"open":242,"high":243,"low":196,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",2.69,2.75,2.73,0.075,2.82,78091.082963,1164,2.7197,{"date":251,"open":185,"high":252,"low":17,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",2.72,2.655,0.025,0.95,109425.549692,1508,2.6303,{"date":260,"open":242,"high":261,"low":262,"close":185,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",2.8063,2.625,-0.05,-1.87,68461.7911,711,2.6473,{"date":269,"open":270,"high":271,"low":196,"close":272,"change":164,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",2.71,2.74,2.68,1.13,93347.36121,873,2.6925,{"date":278,"open":272,"high":244,"low":187,"close":195,"change":114,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",-1.12,124399.08327,1059,2.6608,{"date":284,"open":195,"high":285,"low":286,"close":272,"change":188,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",2.7,2.59,0.75,93526.138957,958,2.6461,{"date":292,"open":242,"high":243,"low":196,"close":196,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",-0.1,-3.62,111824.963348,1139,2.6899,{"date":299,"open":285,"high":300,"low":272,"close":301,"change":302,"percent_change":198,"volume":303,"transactions":304,"vwap":305},"2026-09-11",2.775,2.76,0.07,105369.587015,1286,2.7295,{"date":307,"open":271,"high":308,"low":272,"close":242,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",2.77,-0.07,-2.54,157532.313957,2662,2.7276,{"date":315,"open":316,"high":14,"low":317,"close":301,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.78,2.725,-0.02,-0.72,146572.849607,1754,2.7664,{"date":324,"open":246,"high":223,"low":308,"close":316,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",-0.08,-2.8,100865.576389,1219,2.7929,{"date":331,"open":332,"high":333,"low":246,"close":334,"change":309,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",2.91,2.94,2.86,-2.39,155628.396893,1195,2.8623,{"date":340,"open":223,"high":341,"low":223,"close":342,"change":208,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",3,2.93,3.17,171765.235604,2008,2.9364,{"date":348,"open":285,"high":349,"low":285,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",2.865,2.84,0.16,5.97,257172.143845,2269,2.8144,{"date":357,"open":18,"high":272,"low":358,"close":272,"change":51,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",2.58,1.52,103465.047901,1325,2.6484,{"date":364,"open":365,"high":366,"low":187,"close":15,"change":199,"percent_change":200,"volume":367,"transactions":368,"vwap":369},"2026-08-31",2.67,2.735,132959.383156,1118,2.6615,{"date":371,"open":244,"high":308,"low":195,"close":195,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",-0.06,-2.21,105711.998306,1056,2.6937,{"date":378,"open":234,"high":332,"low":379,"close":270,"change":216,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",2.685,-4.91,169433.243944,1677,2.7807,{"date":385,"open":333,"high":386,"low":308,"close":223,"change":309,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",2.98,-2.4,269061.088093,2999,2.877,{"date":392,"open":223,"high":393,"low":223,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",2.965,2.92,0.06,2.1,241303.39406,2241,2.9165,{"date":401,"open":332,"high":341,"low":402,"close":334,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",2.7986,-0.04,-1.38,371172.184161,3151,2.885,{"date":409,"open":196,"high":410,"low":195,"close":231,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-21",2.945,0.26,9.85,442012.023374,2545,2.8563,{"date":417,"open":198,"high":195,"low":418,"close":15,"change":395,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-20",2.435,2.33,234628.437154,2509,2.5207,{"date":424,"open":198,"high":242,"low":425,"close":358,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",2.565,0.01,0.39,280693.937996,2650,2.5942,{"date":432,"open":433,"high":286,"low":434,"close":17,"change":51,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",2.54,2.505,1.58,90103.728152,1248,2.5482,{"date":440,"open":441,"high":425,"low":442,"close":443,"change":51,"percent_change":444,"volume":445,"transactions":337,"vwap":446},"2026-08-17",2.49,2.4698,2.53,1.61,104620.805888,2.5253,{"date":448,"open":358,"high":358,"low":449,"close":441,"change":325,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",2.4301,-3.11,132841.840998,1604,2.4773,{"date":455,"open":286,"high":456,"low":457,"close":17,"change":263,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",2.645,2.55,-1.91,217305.698072,2267,2.6065,{"date":463,"open":358,"high":464,"low":206,"close":18,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",2.635,0.08,3.15,380146.994288,2839,2.5883,{"date":471,"open":472,"high":285,"low":473,"close":433,"change":411,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",2.38,2.3489,11.4,1056094.147159,7527,2.5416,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":325,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",2.36,2.37,2.28,-3.39,105416.820949,1502,2.3102,{"date":488,"open":480,"high":481,"low":489,"close":480,"change":51,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-07",2.3,1.72,76941.145493,1770,2.3395,{"date":495,"open":482,"high":496,"low":482,"close":497,"change":164,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",2.355,2.32,1.31,70313.253855,952,2.3292,{"date":503,"open":482,"high":481,"low":504,"close":505,"change":188,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",2.27,2.29,0.88,145028.845072,2074,2.3119,{"date":511,"open":512,"high":505,"low":513,"close":504,"change":70,"percent_change":512,"volume":514,"transactions":515,"vwap":516},"2026-08-04",2.25,2.225,105918.281361,1593,2.2648,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":164,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",2.24,2.265,2.18,2.22,1.37,118315.554113,1657,2.2338,{"date":528,"open":529,"high":529,"low":521,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",2.4,2.19,-0.18,-7.59,228491.125388,3772,2.2246,{"date":537,"open":489,"high":207,"low":512,"close":481,"change":235,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",4.41,245773.91874,2290,2.3518,{"date":543,"open":505,"high":497,"low":512,"close":504,"change":263,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",-2.16,61273.011585,1075,2.2791,{"date":549,"open":550,"high":497,"low":519,"close":497,"change":188,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-28",2.31,0.87,104134.062432,1247,2.2912,{"date":556,"open":557,"high":558,"low":530,"close":489,"change":302,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",2.23,2.34,3.14,129817.666197,1495,2.2845,{"date":564,"open":489,"high":497,"low":565,"close":557,"change":199,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-24",2.16,-0.45,384395.847807,2308,2.2607,{"date":571,"open":572,"high":504,"low":521,"close":519,"change":114,"percent_change":109,"volume":573,"transactions":574,"vwap":575},"2026-07-23",2.26,79262.794316,1494,2.217,{"date":577,"open":504,"high":578,"low":579,"close":504,"change":114,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",2.335,2.195,-1.3,245506.400879,2265,2.2743,{"date":585,"open":586,"high":497,"low":586,"close":489,"change":70,"percent_change":522,"volume":587,"transactions":588,"vwap":589},"2026-07-21",2.21,94875.764575,1057,2.274,{"date":591,"open":530,"high":592,"low":593,"close":512,"change":70,"percent_change":504,"volume":594,"transactions":595,"vwap":596},"2026-07-20",2.255,2.17,206955.229805,2357,2.2236,{"date":598,"open":599,"high":599,"low":600,"close":599,"change":188,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-17",2.2,2.12,0.92,353400,{"date":604,"open":605,"high":605,"low":606,"close":521,"change":531,"percent_change":607,"volume":608,"transactions":9,"vwap":521},"2026-07-16",2.35,2.155,-7.63,238900,{"date":610,"open":611,"high":418,"low":480,"close":480,"change":263,"percent_change":612,"volume":613,"transactions":9,"vwap":480},"2026-07-15",2.43,-2.07,64000,{"date":615,"open":616,"high":617,"low":207,"close":618,"change":403,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-14",2.45,2.51,2.41,-1.63,165000,{"date":622,"open":623,"high":616,"low":605,"close":616,"change":395,"percent_change":617,"volume":624,"transactions":9,"vwap":616},"2026-07-13",2.42,250000,{"date":626,"open":198,"high":198,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",2.39,-0.21,-8.08,199700,{"date":632,"open":617,"high":18,"low":633,"close":198,"change":465,"percent_change":343,"volume":634,"transactions":9,"vwap":198},"2026-07-09",2.5,289900,{"date":636,"open":206,"high":286,"low":637,"close":206,"change":318,"percent_change":638,"volume":639,"transactions":9,"vwap":206},"2026-07-08",2.47,-0.79,164100,{"date":641,"open":286,"high":198,"low":642,"close":433,"change":164,"percent_change":643,"volume":644,"transactions":9,"vwap":433},"2026-07-07",2.491,1.2,141500,{"date":646,"open":617,"high":185,"low":637,"close":617,"change":647,"percent_change":647,"volume":648,"transactions":9,"vwap":617},"2026-07-06",0,269200,{"date":650,"open":481,"high":206,"low":605,"close":617,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":617},"2026-07-02",0.13,5.46,364500,{"date":655,"open":558,"high":656,"low":657,"close":472,"change":647,"percent_change":647,"volume":658,"transactions":9,"vwap":472},"2026-07-01",2.44,2.145,687300,{"date":660,"open":633,"high":433,"low":550,"close":472,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":472},"2026-06-30",-0.28,-10.53,585800,{"date":665,"open":286,"high":196,"low":443,"close":196,"change":235,"percent_change":666,"volume":667,"transactions":9,"vwap":196},"2026-06-29",3.91,142400,{"date":669,"open":656,"high":197,"low":656,"close":197,"change":104,"percent_change":670,"volume":671,"transactions":9,"vwap":197},"2026-06-26",4.49,259200,{"date":673,"open":457,"high":457,"low":674,"close":616,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":616},"2026-06-25",2.425,-0.09,-3.54,173500,{"date":679,"open":616,"high":680,"low":418,"close":433,"change":208,"percent_change":681,"volume":682,"transactions":9,"vwap":433},"2026-06-24",2.615,3.67,463300,{"date":684,"open":441,"high":358,"low":418,"close":616,"change":263,"percent_change":685,"volume":686,"transactions":9,"vwap":616},"2026-06-23",-2,149400,{"date":688,"open":616,"high":425,"low":656,"close":633,"change":235,"percent_change":689,"volume":690,"transactions":9,"vwap":633},"2026-06-22",4.17,350300,{"date":692,"open":529,"high":674,"low":578,"close":529,"change":395,"percent_change":197,"volume":693,"transactions":9,"vwap":529},"2026-06-18",213300,{"date":695,"open":480,"high":207,"low":419,"close":558,"change":114,"percent_change":696,"volume":697,"transactions":9,"vwap":558},"2026-06-17",-1.27,180700,{"date":699,"open":481,"high":700,"low":550,"close":481,"change":164,"percent_change":701,"volume":702,"transactions":9,"vwap":481},"2026-06-16",2.398,1.28,124100,{"date":704,"open":550,"high":705,"low":550,"close":558,"change":164,"percent_change":706,"volume":707,"transactions":9,"vwap":558},"2026-06-15",2.399,1.3,144100,{"date":709,"open":482,"high":496,"low":512,"close":550,"change":70,"percent_change":586,"volume":710,"transactions":9,"vwap":550},"2026-06-12",266500,{"date":712,"open":565,"high":572,"low":600,"close":572,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":572},"2026-06-11",0.14,6.6,444200,{"date":717,"open":522,"high":522,"low":718,"close":600,"change":216,"percent_change":719,"volume":720,"transactions":9,"vwap":600},"2026-06-10",2.095,-6.19,560600,{"date":722,"open":530,"high":504,"low":718,"close":572,"change":302,"percent_change":723,"volume":724,"transactions":9,"vwap":572},"2026-06-09",3.2,575600,{"date":726,"open":504,"high":482,"low":521,"close":530,"change":372,"percent_change":727,"volume":728,"transactions":9,"vwap":530},"2026-06-08",-2.67,296600,{"date":730,"open":627,"high":731,"low":732,"close":512,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":512},"2026-06-05",2.46,2.215,-0.15,-6.25,328100,{"date":737,"open":618,"high":616,"low":738,"close":529,"change":426,"percent_change":169,"volume":739,"transactions":9,"vwap":529},"2026-06-04",2.365,218400,{"date":741,"open":529,"high":611,"low":558,"close":627,"change":114,"percent_change":742,"volume":743,"transactions":9,"vwap":627},"2026-06-03",-1.24,252100,{"date":745,"open":731,"high":637,"low":746,"close":623,"change":403,"percent_change":619,"volume":747,"transactions":9,"vwap":623},"2026-06-02",2.325,546000,{"date":749,"open":196,"high":750,"low":616,"close":731,"change":93,"percent_change":751,"volume":752,"transactions":9,"vwap":731},"2026-06-01",2.778,-7.52,449700,{"date":754,"open":244,"high":316,"low":195,"close":196,"change":675,"percent_change":755,"volume":756,"transactions":9,"vwap":196},"2026-05-29",-3.27,293100,{"date":758,"open":394,"high":394,"low":243,"close":243,"change":531,"percent_change":759,"volume":760,"transactions":9,"vwap":243},"2026-05-28",-6.14,196400,{"date":762,"open":342,"high":763,"low":764,"close":342,"change":647,"percent_change":647,"volume":765,"transactions":9,"vwap":342},"2026-05-27",3.03,2.87,173700,{"date":767,"open":234,"high":763,"low":246,"close":342,"change":235,"percent_change":768,"volume":769,"transactions":9,"vwap":342},"2026-05-26",3.53,310900,{"date":771,"open":764,"high":332,"low":772,"close":234,"change":318,"percent_change":92,"volume":773,"transactions":9,"vwap":234},"2026-05-22",2.815,78100,{"date":775,"open":764,"high":764,"low":308,"close":223,"change":403,"percent_change":404,"volume":776,"transactions":9,"vwap":223},"2026-05-21",146700,{"date":778,"open":246,"high":333,"low":243,"close":779,"change":302,"percent_change":77,"volume":780,"transactions":9,"vwap":779},"2026-05-20",2.89,178200,{"date":782,"open":252,"high":223,"low":285,"close":246,"change":70,"percent_change":783,"volume":784,"transactions":9,"vwap":246},"2026-05-19",1.81,272400,{"date":786,"open":234,"high":787,"low":271,"close":308,"change":318,"percent_change":319,"volume":788,"transactions":9,"vwap":308},"2026-05-18",2.895,224800,{"date":790,"open":350,"high":350,"low":244,"close":791,"change":199,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-15",2.79,-0.36,357200,{"date":795,"open":334,"high":333,"low":243,"close":796,"change":403,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-14",2.8,-1.41,368900,{"date":800,"open":801,"high":801,"low":252,"close":350,"change":302,"percent_change":443,"volume":802,"transactions":9,"vwap":350},"2026-05-13",2.855,251200,{"date":804,"open":350,"high":334,"low":196,"close":308,"change":372,"percent_change":805,"volume":806,"transactions":9,"vwap":308},"2026-05-12",-2.12,446400,{"date":808,"open":334,"high":809,"low":14,"close":234,"change":114,"percent_change":810,"volume":811,"transactions":9,"vwap":234},"2026-05-11",3.09,-1.05,310200,{"date":813,"open":333,"high":341,"low":796,"close":334,"change":372,"percent_change":814,"volume":815,"transactions":9,"vwap":334},"2026-05-08",-2.05,342800,{"date":817,"open":818,"high":819,"low":820,"close":394,"change":263,"percent_change":821,"volume":822,"transactions":9,"vwap":394},"2026-05-07",2.96,3.01,2.915,-1.68,200900,{"date":824,"open":763,"high":825,"low":818,"close":826,"change":403,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-06",3.098,2.97,-1.33,345700,{"date":830,"open":831,"high":832,"low":341,"close":819,"change":403,"percent_change":833,"volume":834,"transactions":9,"vwap":819},"2026-05-05",3.06,3.16,-1.31,251600,{"date":836,"open":394,"high":837,"low":394,"close":838,"change":302,"percent_change":605,"volume":839,"transactions":9,"vwap":838},"2026-05-04",3.095,3.05,216700,{"date":841,"open":763,"high":842,"low":231,"close":386,"change":263,"percent_change":843,"volume":844,"transactions":9,"vwap":386},"2026-05-01",3.058,-1.65,458100,{"date":846,"open":838,"high":466,"low":826,"close":763,"change":235,"percent_change":847,"volume":848,"transactions":9,"vwap":763},"2026-04-30",3.41,240900,{"date":850,"open":838,"high":838,"low":394,"close":342,"change":293,"percent_change":851,"volume":765,"transactions":9,"vwap":342},"2026-04-29",-3.3,{"date":853,"open":231,"high":854,"low":231,"close":763,"change":19,"percent_change":855,"volume":856,"transactions":9,"vwap":763},"2026-04-28",3.07,6.69,324000,{"date":858,"open":350,"high":818,"low":796,"close":350,"change":647,"percent_change":647,"volume":859,"transactions":9,"vwap":350},"2026-04-27",156500,{"date":861,"open":341,"high":862,"low":350,"close":350,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":350},"2026-04-24",3.0050001,-0.13,-4.38,144600,{"date":867,"open":832,"high":868,"low":818,"close":826,"change":675,"percent_change":869,"volume":870,"transactions":9,"vwap":826},"2026-04-23",3.24,-2.94,264400,{"date":872,"open":386,"high":873,"low":223,"close":831,"change":19,"percent_change":874,"volume":875,"transactions":9,"vwap":831},"2026-04-22",3.1,6.62,149900,{"date":877,"open":763,"high":763,"low":764,"close":764,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":764},"2026-04-21",-0.11,-3.69,93700,{"date":882,"open":341,"high":831,"low":332,"close":386,"change":114,"percent_change":883,"volume":884,"transactions":9,"vwap":386},"2026-04-20",-1,200100,{"date":886,"open":887,"high":832,"low":826,"close":819,"change":372,"percent_change":888,"volume":889,"transactions":9,"vwap":819},"2026-04-17",3.12,-1.95,266300,{"date":891,"open":873,"high":892,"low":332,"close":854,"change":309,"percent_change":893,"volume":894,"transactions":9,"vwap":854},"2026-04-16",3.155,-2.23,580200,{"date":896,"open":873,"high":897,"low":838,"close":559,"change":263,"percent_change":898,"volume":899,"transactions":9,"vwap":559},"2026-04-15",3.195,-1.57,214600,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":878,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-14",3.31,3.33,3.19,-3.33,176700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":188,"percent_change":143,"volume":913,"transactions":9,"vwap":912},"2026-04-13",3.27,3.4,3.25,3.3,122300,{"date":915,"open":910,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-04-10",3.44,3.28,-0.12,-3.53,307000,{"date":922,"open":923,"high":924,"low":904,"close":910,"change":19,"percent_change":925,"volume":926,"transactions":9,"vwap":910},"2026-04-09",3.21,3.49,5.92,553500,{"date":928,"open":929,"high":910,"low":930,"close":923,"change":235,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-04-08",3.29,3.11,3.22,507600,{"date":934,"open":14,"high":559,"low":308,"close":930,"change":64,"percent_change":935,"volume":936,"transactions":9,"vwap":930},"2026-04-07",15.19,610800,{"date":938,"open":316,"high":223,"low":195,"close":285,"change":372,"percent_change":939,"volume":940,"transactions":9,"vwap":285},"2026-04-06",-2.17,171400,{"date":942,"open":244,"high":308,"low":285,"close":301,"change":114,"percent_change":943,"volume":944,"transactions":9,"vwap":301},"2026-04-02",-1.08,119800,{"date":946,"open":796,"high":394,"low":301,"close":791,"change":51,"percent_change":176,"volume":947,"transactions":9,"vwap":791},"2026-04-01",199100,{"date":949,"open":187,"high":308,"low":286,"close":243,"change":19,"percent_change":950,"volume":951,"transactions":9,"vwap":243},"2026-03-31",7.42,127600,{"date":953,"open":308,"high":954,"low":457,"close":197,"change":216,"percent_change":955,"volume":956,"transactions":9,"vwap":197},"2026-03-30",2.795,-5.19,291700,{"date":958,"open":223,"high":394,"low":285,"close":285,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":285},"2026-03-27",-0.19,-6.57,260600,{"date":963,"open":231,"high":964,"low":965,"close":779,"change":263,"percent_change":966,"volume":967,"transactions":9,"vwap":779},"2026-03-26",2.99,2.851,-1.7,146200,{"date":969,"open":394,"high":970,"low":971,"close":333,"change":465,"percent_change":796,"volume":972,"transactions":9,"vwap":333},"2026-03-25",3.08,2.88,129300,{"date":974,"open":334,"high":975,"low":976,"close":334,"change":318,"percent_change":977,"volume":978,"transactions":9,"vwap":334},"2026-03-24",2.888,2.765,-0.69,109400,{"date":980,"open":971,"high":981,"low":796,"close":971,"change":164,"percent_change":99,"volume":982,"transactions":9,"vwap":971},"2026-03-23",3.013,122000,{"date":984,"open":394,"high":723,"low":16,"close":223,"change":293,"percent_change":483,"volume":985,"transactions":9,"vwap":223},"2026-03-20",232800,{"date":987,"open":809,"high":466,"low":779,"close":988,"change":216,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-19",2.95,-4.53,141800,{"date":992,"open":902,"high":993,"low":854,"close":809,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":809},"2026-03-18",3.43,-0.23,-6.93,221000,{"date":998,"open":559,"high":903,"low":999,"close":1000,"change":19,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-17",3.121,3.32,6.07,278100,{"date":1004,"open":386,"high":902,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-16",2.974,3.13,0.115,3.81,400200,{"date":1011,"open":818,"high":931,"low":818,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-13",3.015,0.015,0.5,255700,{"date":1017,"open":763,"high":1018,"low":1019,"close":341,"change":372,"percent_change":1020,"volume":1021,"transactions":9,"vwap":341},"2026-03-12",3.26,2.998,-1.96,336300,{"date":1023,"open":1024,"high":854,"low":333,"close":831,"change":188,"percent_change":1025,"volume":1026,"transactions":9,"vwap":831},"2026-03-11",3.02,0.66,339800,{"date":1028,"open":971,"high":873,"low":1029,"close":1030,"change":155,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-10",2.812,3.04,6.29,295600,{"date":1034,"open":301,"high":332,"low":1035,"close":334,"change":302,"percent_change":617,"volume":1036,"transactions":9,"vwap":334},"2026-03-09",2.755,221600,{"date":1038,"open":244,"high":246,"low":196,"close":791,"change":395,"percent_change":599,"volume":1039,"transactions":9,"vwap":791},"2026-03-06",211100,{"date":1041,"open":301,"high":223,"low":195,"close":244,"change":878,"percent_change":1042,"volume":1043,"transactions":9,"vwap":244},"2026-03-05",-3.87,274000,{"date":1045,"open":971,"high":394,"low":196,"close":350,"change":309,"percent_change":1046,"volume":1047,"transactions":9,"vwap":350},"2026-03-04",-2.41,616700,{"date":1049,"open":796,"high":820,"low":242,"close":332,"change":164,"percent_change":1050,"volume":1051,"transactions":9,"vwap":332},"2026-03-03",1.04,471300,{"date":1053,"open":234,"high":332,"low":243,"close":971,"change":263,"percent_change":1054,"volume":1055,"transactions":9,"vwap":971},"2026-03-02",-1.71,333900,{"date":1057,"open":342,"high":964,"low":223,"close":342,"change":114,"percent_change":1058,"volume":1059,"transactions":9,"vwap":342},"2026-02-27",-1.01,237500,{"date":1061,"open":243,"high":386,"low":196,"close":818,"change":1062,"percent_change":20,"volume":1063,"transactions":9,"vwap":818},"2026-02-26",0.2,279500,{"date":1065,"open":243,"high":234,"low":1066,"close":301,"change":51,"percent_change":1067,"volume":1068,"transactions":9,"vwap":301},"2026-02-25",2.665,1.47,197900,{"date":1070,"open":457,"high":244,"low":656,"close":252,"change":19,"percent_change":1071,"volume":1072,"transactions":9,"vwap":252},"2026-02-24",7.51,233700,{"date":1074,"open":206,"high":17,"low":616,"close":443,"change":426,"percent_change":1075,"volume":1076,"transactions":9,"vwap":443},"2026-02-23",0.4,715800,{"date":1078,"open":443,"high":286,"low":1079,"close":206,"change":199,"percent_change":1080,"volume":1081,"transactions":9,"vwap":206},"2026-02-20",2.495,-0.4,279800,{"date":1083,"open":185,"high":185,"low":1079,"close":443,"change":675,"percent_change":1084,"volume":1085,"transactions":9,"vwap":443},"2026-02-19",-3.44,504600,{"date":1087,"open":262,"high":243,"low":616,"close":18,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":18},"2026-02-18",-0.29,-9.97,780700,{"date":1092,"open":826,"high":826,"low":796,"close":332,"change":325,"percent_change":1093,"volume":1094,"transactions":9,"vwap":332},"2026-02-17",-2.68,191100,{"date":1096,"open":826,"high":763,"low":394,"close":964,"change":395,"percent_change":1097,"volume":1098,"transactions":9,"vwap":964},"2026-02-13",2.05,145800,{"date":1100,"open":763,"high":1030,"low":971,"close":342,"change":293,"percent_change":851,"volume":1101,"transactions":9,"vwap":342},"2026-02-12",247400,{"date":1103,"open":873,"high":873,"low":971,"close":763,"change":114,"percent_change":1104,"volume":1105,"transactions":9,"vwap":763},"2026-02-11",-0.98,229300,{"date":1107,"open":809,"high":1108,"low":1024,"close":831,"change":263,"percent_change":1109,"volume":1110,"transactions":9,"vwap":831},"2026-02-10",3.135,-1.61,191700,{"date":1112,"open":904,"high":904,"low":826,"close":930,"change":114,"percent_change":1113,"volume":1114,"transactions":9,"vwap":930},"2026-02-09",-0.96,183000,{"date":1116,"open":386,"high":832,"low":1117,"close":559,"change":155,"percent_change":1118,"volume":1119,"transactions":9,"vwap":559},"2026-02-06",2.955,6.08,315900,{"date":1121,"open":763,"high":904,"low":988,"close":818,"change":293,"percent_change":755,"volume":1122,"transactions":9,"vwap":818},"2026-02-05",419100,{"date":1124,"open":903,"high":1125,"low":819,"close":831,"change":661,"percent_change":1126,"volume":1127,"transactions":9,"vwap":831},"2026-02-04",3.36,-8.38,368700,{"date":1129,"open":929,"high":847,"low":1130,"close":1131,"change":302,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-03",3.23,3.34,2.14,256800,{"date":1135,"open":923,"high":1136,"low":904,"close":909,"change":465,"percent_change":617,"volume":1137,"transactions":9,"vwap":909},"2026-02-02",3.35,147700,{"date":1139,"open":1131,"high":993,"low":343,"close":904,"change":628,"percent_change":1140,"volume":1141,"transactions":9,"vwap":904},"2026-01-30",-6.18,250700,{"date":1143,"open":1144,"high":1144,"low":902,"close":910,"change":309,"percent_change":1145,"volume":1146,"transactions":9,"vwap":910},"2026-01-29",3.45,-2.02,169800,{"date":1148,"open":209,"high":1149,"low":847,"close":1150,"change":309,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-28",3.58,3.47,-1.98,256100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":395,"percent_change":490,"volume":1159,"transactions":9,"vwap":1158},"2026-01-27",3.51,3.59,3.42,3.54,254000,{"date":1161,"open":1162,"high":1163,"low":1144,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-01-26",3.68,3.75,3.48,-0.22,-5.95,222700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":302,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-23",3.62,3.9,3.535,3.7,1.93,573700,{"date":1177,"open":1178,"high":1179,"low":1000,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-01-22",3.46,3.69,3.63,0.23,6.76,423800,{"date":1185,"open":1136,"high":1186,"low":868,"close":910,"change":465,"percent_change":618,"volume":1187,"transactions":9,"vwap":910},"2026-01-21",3.439,268200,{"date":1189,"open":768,"high":1190,"low":917,"close":1000,"change":959,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1000},"2026-01-20",3.595,-5.41,485900,{"date":1194,"open":1195,"high":1196,"low":1150,"close":1155,"change":918,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1155},"2026-01-16",3.6,3.672,-3.31,198400,{"date":1200,"open":1180,"high":1201,"low":768,"close":1180,"change":403,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1180},"2026-01-15",3.8,-1.09,387500,{"date":1205,"open":236,"high":1162,"low":1206,"close":681,"change":114,"percent_change":85,"volume":1207,"transactions":9,"vwap":681},"2026-01-14",3.5,506900,{"date":1209,"open":768,"high":1210,"low":1157,"close":1173,"change":155,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1173},"2026-01-13",3.74,5.11,456400,{"date":1214,"open":910,"high":1215,"low":1000,"close":1216,"change":104,"percent_change":1130,"volume":1217,"transactions":9,"vwap":1216},"2026-01-12",3.56,3.52,323100,{"date":1219,"open":1150,"high":1220,"low":1125,"close":847,"change":114,"percent_change":1221,"volume":1222,"transactions":9,"vwap":847},"2026-01-09",3.559,-0.87,362500,{"date":1224,"open":1225,"high":681,"low":910,"close":916,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":916},"2026-01-08",3.61,-0.24,-6.52,244300,{"date":1230,"open":1178,"high":1173,"low":1144,"close":1162,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1162},"2026-01-07",0.25,7.29,471200,{"date":1235,"open":768,"high":1236,"low":1237,"close":993,"change":675,"percent_change":1238,"volume":1239,"transactions":9,"vwap":993},"2026-01-06",3.73,3.405,-2.56,970600,{"date":1241,"open":902,"high":1242,"low":912,"close":1216,"change":351,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1216},"2026-01-05",3.64,4.76,1086300,{"date":1246,"open":832,"high":1125,"low":809,"close":1125,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1125},"2026-01-02",0.22,7.01,461400,{"date":1251,"open":1006,"high":1252,"low":887,"close":559,"change":199,"percent_change":1253,"volume":1254,"transactions":9,"vwap":559},"2025-12-31",3.271,-0.32,259600,{"date":1256,"open":931,"high":929,"low":887,"close":466,"change":293,"percent_change":1257,"volume":1258,"transactions":9,"vwap":466},"2025-12-30",-3.08,163300,{"date":1260,"open":1108,"high":912,"low":1108,"close":911,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":911},"2025-12-29",0.12,3.83,297800,{"date":1265,"open":809,"high":343,"low":1024,"close":1006,"change":647,"percent_change":647,"volume":1266,"transactions":9,"vwap":1006},"2025-12-26",242700,{"date":1268,"open":466,"high":1269,"low":763,"close":1006,"change":318,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1006},"2025-12-24",3.18,-0.63,159200,{"date":1273,"open":343,"high":923,"low":970,"close":466,"change":114,"percent_change":1274,"volume":1002,"transactions":9,"vwap":466},"2025-12-23",-0.94,{"date":1276,"open":1277,"high":723,"low":763,"close":1269,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2025-12-22",3.075,0.15,4.95,290100,{"date":1282,"open":826,"high":1283,"low":333,"close":763,"change":465,"percent_change":270,"volume":1284,"transactions":9,"vwap":763},"2025-12-19",3.055,268100,{"date":1286,"open":386,"high":873,"low":764,"close":988,"change":426,"percent_change":1287,"volume":1288,"transactions":9,"vwap":988},"2025-12-18",0.34,359300,{"date":1290,"open":929,"high":1000,"low":231,"close":333,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":333},"2025-12-17",-0.35,-10.64,528200,{"date":1295,"open":868,"high":1144,"low":832,"close":929,"change":70,"percent_change":1296,"volume":1297,"transactions":9,"vwap":929},"2025-12-16",1.54,692500,{"date":1299,"open":1125,"high":1300,"low":1006,"close":868,"change":208,"percent_change":334,"volume":1301,"transactions":9,"vwap":868},"2025-12-15",3.39,973800,{"date":1303,"open":993,"high":1201,"low":887,"close":466,"change":309,"percent_change":939,"volume":1304,"transactions":9,"vwap":466},"2025-12-12",2707800,{"date":1306,"open":343,"high":1195,"low":197,"close":931,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":931},"2025-12-11",0.43,15.41,19953300,{"date":1311,"open":17,"high":234,"low":1312,"close":791,"change":1231,"percent_change":1313,"volume":1314,"transactions":9,"vwap":791},"2025-12-10",2.541,9.84,455800,{"date":1316,"open":14,"high":350,"low":433,"close":433,"change":1226,"percent_change":1317,"volume":1318,"transactions":9,"vwap":433},"2025-12-09",-8.63,424800,{"date":1320,"open":234,"high":332,"low":271,"close":316,"change":318,"percent_change":1321,"volume":870,"transactions":9,"vwap":316},"2025-12-08",-0.71,{"date":1323,"open":988,"high":964,"low":791,"close":796,"change":325,"percent_change":1324,"volume":1325,"transactions":9,"vwap":796},"2025-12-05",-2.78,158400,{"date":1327,"open":14,"high":231,"low":252,"close":971,"change":164,"percent_change":99,"volume":1328,"transactions":9,"vwap":971},"2025-12-04",137900,{"date":1330,"open":316,"high":334,"low":285,"close":223,"change":465,"percent_change":779,"volume":1331,"transactions":9,"vwap":223},"2025-12-03",279600,{"date":1333,"open":271,"high":342,"low":196,"close":308,"change":164,"percent_change":78,"volume":1334,"transactions":9,"vwap":308},"2025-12-02",396900,{"date":1336,"open":964,"high":964,"low":271,"close":271,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":271},"2025-12-01",-0.25,-8.36,161700,{"date":1341,"open":342,"high":1030,"low":342,"close":964,"change":395,"percent_change":1097,"volume":1342,"transactions":9,"vwap":964},"2025-11-28",53300,{"date":1344,"open":342,"high":964,"low":772,"close":342,"change":164,"percent_change":1345,"volume":1346,"transactions":9,"vwap":342},"2025-11-26",1.03,159800,{"date":1348,"open":854,"high":854,"low":285,"close":231,"change":531,"percent_change":1349,"volume":1350,"transactions":9,"vwap":231},"2025-11-25",-5.84,727400,{"date":1352,"open":341,"high":1353,"low":971,"close":970,"change":465,"percent_change":365,"volume":967,"transactions":9,"vwap":970},"2025-11-24",3.125,{"date":1355,"open":342,"high":341,"low":779,"close":341,"change":208,"percent_change":809,"volume":1356,"transactions":9,"vwap":341},"2025-11-21",86200,{"date":1358,"open":466,"high":1359,"low":234,"close":332,"change":628,"percent_change":1360,"volume":1361,"transactions":9,"vwap":332},"2025-11-20",3.205,-6.73,265400,{"date":1363,"open":819,"high":1364,"low":819,"close":887,"change":302,"percent_change":489,"volume":1365,"transactions":9,"vwap":887},"2025-11-19",3.225,129100,{"date":1367,"open":970,"high":832,"low":819,"close":838,"change":263,"percent_change":1109,"volume":1368,"transactions":9,"vwap":838},"2025-11-18",183100,{"date":1370,"open":1018,"high":1018,"low":809,"close":873,"change":959,"percent_change":1371,"volume":1372,"transactions":9,"vwap":873},"2025-11-17",-5.78,333300,{"date":1374,"open":832,"high":1157,"low":466,"close":929,"change":395,"percent_change":1375,"volume":1376,"transactions":9,"vwap":929},"2025-11-14",1.86,155100,{"date":1378,"open":1018,"high":1379,"low":1364,"close":1130,"change":263,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1130},"2025-11-13",3.38,-1.52,142100,{"date":1383,"open":1379,"high":924,"low":868,"close":917,"change":878,"percent_change":1384,"volume":1385,"transactions":9,"vwap":917},"2025-11-12",-3.24,251100,{"date":1387,"open":1136,"high":1206,"low":912,"close":1300,"change":51,"percent_change":1388,"volume":1271,"transactions":9,"vwap":1300},"2025-11-11",1.19,{"date":1390,"open":1136,"high":1206,"low":902,"close":1136,"change":70,"percent_change":359,"volume":1391,"transactions":9,"vwap":1136},"2025-11-10",102300,{"date":1393,"open":916,"high":1144,"low":931,"close":912,"change":733,"percent_change":1394,"volume":1395,"transactions":9,"vwap":912},"2025-11-07",-4.35,100700,{"date":1397,"open":1300,"high":1178,"low":723,"close":1144,"change":188,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1144},"2025-11-06",0.58,223700,{"date":1401,"open":917,"high":1402,"low":723,"close":993,"change":651,"percent_change":1403,"volume":1404,"transactions":9,"vwap":993},"2025-11-05",3.65,3.94,426500,{"date":1406,"open":466,"high":1173,"low":466,"close":912,"change":1261,"percent_change":1407,"volume":1408,"transactions":9,"vwap":912},"2025-11-04",3.77,542500,{"date":1410,"open":1136,"high":1136,"low":930,"close":1269,"change":93,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1269},"2025-11-03",-5.92,236500,{"date":1414,"open":916,"high":1415,"low":923,"close":1379,"change":647,"percent_change":647,"volume":1416,"transactions":9,"vwap":1379},"2025-10-31",3.785,411700,{"date":1418,"open":1163,"high":1419,"low":1379,"close":1379,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1379},"2025-10-30",3.88,-0.46,-11.98,547800,{"date":1424,"open":1216,"high":175,"low":1130,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-10-29",3.84,0.32,9.09,1107800,{"date":1430,"open":1149,"high":1431,"low":1432,"close":1216,"change":309,"percent_change":888,"volume":1314,"transactions":9,"vwap":1216},"2025-10-28",3.635,3.315,{"date":1434,"open":1131,"high":1173,"low":1435,"close":1156,"change":1287,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1156},"2025-10-27",3.115,10.46,807600,{"date":1439,"open":14,"high":912,"low":243,"close":911,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":911},"2025-10-24",0.44,15.66,589300,{"date":1444,"open":791,"high":394,"low":285,"close":14,"change":713,"percent_change":1445,"volume":1446,"transactions":9,"vwap":14},"2025-10-23",5.24,158800,{"date":1448,"open":308,"high":350,"low":185,"close":365,"change":918,"percent_change":1449,"volume":1450,"transactions":9,"vwap":365},"2025-10-22",-4.3,276500,{"date":1452,"open":386,"high":1030,"low":308,"close":791,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":791},"2025-10-21",-0.16,-5.42,333800,{"date":1457,"open":332,"high":1458,"low":965,"close":988,"change":70,"percent_change":490,"volume":1459,"transactions":9,"vwap":988},"2025-10-20",3.049,204900,{"date":1461,"open":333,"high":930,"low":764,"close":231,"change":372,"percent_change":1462,"volume":1463,"transactions":9,"vwap":231},"2025-10-17",-2.03,257200,{"date":1465,"open":854,"high":923,"low":988,"close":818,"change":878,"percent_change":1466,"volume":1467,"transactions":9,"vwap":818},"2025-10-16",-3.58,254300,{"date":1469,"open":341,"high":887,"low":779,"close":854,"change":647,"percent_change":647,"volume":1470,"transactions":9,"vwap":854},"2025-10-15",359000,{"date":1472,"open":1155,"high":1155,"low":838,"close":854,"change":1080,"percent_change":1473,"volume":1474,"transactions":9,"vwap":854},"2025-10-14",-11.53,461900,{"date":1476,"open":1477,"high":1179,"low":1144,"close":1150,"change":325,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1150},"2025-10-13",3.55,-2.25,299900,{"date":1481,"open":1158,"high":1482,"low":1178,"close":1477,"change":302,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1477},"2025-10-10",3.759,2.01,473300,{"date":1486,"open":1195,"high":1487,"low":993,"close":1164,"change":403,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1164},"2025-10-09",3.79,-1.14,449100,{"date":1491,"open":1225,"high":1492,"low":847,"close":1216,"change":309,"percent_change":888,"volume":1493,"transactions":9,"vwap":1216},"2025-10-08",3.78,185000,{"date":1495,"open":1225,"high":1201,"low":993,"close":1156,"change":70,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1156},"2025-10-07",1.41,580900,{"date":1499,"open":1403,"high":1500,"low":1501,"close":1158,"change":566,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1158},"2025-10-06",3.98,3.411,-11.28,672300,{"date":1505,"open":559,"high":1506,"low":809,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-03",3.99,0.86,27.48,1072900,{"date":1511,"open":838,"high":931,"low":1030,"close":1006,"change":208,"percent_change":818,"volume":1512,"transactions":9,"vwap":1006},"2025-10-02",235800,{"date":1514,"open":231,"high":930,"low":223,"close":1030,"change":1278,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1030},"2025-10-01",5.19,155200,{"date":1518,"open":838,"high":873,"low":223,"close":779,"change":733,"percent_change":1519,"volume":1520,"transactions":9,"vwap":779},"2025-09-30",-4.93,217200,{"date":1522,"open":223,"high":838,"low":1523,"close":1030,"change":1062,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1030},"2025-09-29",2.805,7.04,225100,{"date":1527,"open":333,"high":964,"low":285,"close":350,"change":309,"percent_change":1046,"volume":990,"transactions":9,"vwap":350},"2025-09-26",{"date":1529,"open":301,"high":1530,"low":243,"close":332,"change":155,"percent_change":1531,"volume":1532,"transactions":9,"vwap":332},"2025-09-25",3.024,6.59,448300,{"date":1534,"open":206,"high":243,"low":1535,"close":244,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":244},"2025-09-24",2.494,0.21,8.33,233400,{"date":1540,"open":197,"high":195,"low":617,"close":206,"change":199,"percent_change":1080,"volume":880,"transactions":9,"vwap":206},"2025-09-23",{"date":1542,"open":618,"high":457,"low":627,"close":443,"change":465,"percent_change":909,"volume":1543,"transactions":9,"vwap":443},"2025-09-22",60800,{"date":1545,"open":197,"high":286,"low":529,"close":616,"change":309,"percent_change":1324,"volume":1546,"transactions":9,"vwap":616},"2025-09-19",130600,{"date":1548,"open":616,"high":17,"low":1549,"close":206,"change":395,"percent_change":656,"volume":1550,"transactions":9,"vwap":206},"2025-09-18",2.406,79600,{"date":1552,"open":206,"high":286,"low":605,"close":731,"change":325,"percent_change":1553,"volume":1554,"transactions":9,"vwap":731},"2025-09-17",-3.15,131000,{"date":1556,"open":77,"high":457,"low":472,"close":433,"change":395,"percent_change":623,"volume":1557,"transactions":9,"vwap":433},"2025-09-16",120300,{"date":1559,"open":623,"high":633,"low":472,"close":77,"change":70,"percent_change":1560,"volume":1561,"transactions":9,"vwap":77},"2025-09-15",2.06,130300,{"date":1563,"open":481,"high":656,"low":550,"close":611,"change":70,"percent_change":396,"volume":1564,"transactions":9,"vwap":611},"2025-09-12",172200,{"date":1566,"open":472,"high":623,"low":1567,"close":472,"change":318,"percent_change":1568,"volume":1569,"transactions":9,"vwap":472},"2025-09-11",2.304,-0.83,171000,{"date":1571,"open":599,"high":529,"low":599,"close":529,"change":1062,"percent_change":1427,"volume":1572,"transactions":9,"vwap":529},"2025-09-10",178900,{"date":1574,"open":522,"high":557,"low":565,"close":599,"change":647,"percent_change":647,"volume":1575,"transactions":9,"vwap":599},"2025-09-09",104300,{"date":1577,"open":550,"high":419,"low":565,"close":599,"change":325,"percent_change":1578,"volume":1579,"transactions":9,"vwap":599},"2025-09-08",-3.51,91000,{"date":1581,"open":1582,"high":605,"low":1132,"close":482,"change":651,"percent_change":1583,"volume":1584,"transactions":9,"vwap":482},"2025-09-05",2.15,6.05,244200,{"date":1586,"open":504,"high":504,"low":600,"close":1582,"change":878,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1582},"2025-09-04",-4.87,82600,{"date":1590,"open":586,"high":497,"low":521,"close":572,"change":70,"percent_change":572,"volume":1591,"transactions":9,"vwap":572},"2025-09-03",290400,{"date":1593,"open":1594,"high":512,"low":1595,"close":586,"change":1596,"percent_change":1537,"volume":1597,"transactions":9,"vwap":586},"2025-09-02",2.07,2.04,0.17,340500,{"date":1599,"open":1097,"high":1600,"low":1601,"close":1595,"change":199,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1595},"2025-08-29",2.065,2.03,-0.49,110100,{"date":1605,"open":1560,"high":396,"low":1097,"close":1097,"change":318,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1097},"2025-08-28",-0.97,123400,{"date":1609,"open":600,"high":1132,"low":1097,"close":1594,"change":114,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1594},"2025-08-27",-1.43,88200,{"date":1613,"open":1097,"high":1614,"low":1097,"close":396,"change":164,"percent_change":176,"volume":1615,"transactions":9,"vwap":396},"2025-08-26",2.159,60100,{"date":1617,"open":1618,"high":1619,"low":1594,"close":1594,"change":325,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1594},"2025-08-25",2.13,2.189,-3.72,74100,{"date":1623,"open":1594,"high":1582,"low":1595,"close":1582,"change":70,"percent_change":472,"volume":1624,"transactions":9,"vwap":1582},"2025-08-22",84300,{"date":1626,"open":600,"high":1132,"low":1595,"close":396,"change":403,"percent_change":264,"volume":1627,"transactions":9,"vwap":396},"2025-08-21",69800,{"date":1629,"open":1594,"high":530,"low":1595,"close":1132,"change":208,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1132},"2025-08-20",4.39,106900,{"date":1633,"open":1582,"high":1634,"low":1097,"close":1097,"change":293,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1097},"2025-08-19",2.191,-4.65,82000,{"date":1638,"open":396,"high":530,"low":1594,"close":1582,"change":188,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1582},"2025-08-18",0.94,81000,{"date":1642,"open":1618,"high":530,"low":1643,"close":1618,"change":647,"percent_change":647,"volume":1644,"transactions":9,"vwap":1618},"2025-08-15",2.09,70800,{"date":1646,"open":1582,"high":1582,"low":1643,"close":1618,"change":309,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1618},"2025-08-14",-3.18,94800,{"date":1650,"open":1582,"high":512,"low":1560,"close":599,"change":70,"percent_change":419,"volume":1651,"transactions":9,"vwap":599},"2025-08-13",63800,{"date":1653,"open":1654,"high":530,"low":1595,"close":1582,"change":465,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1582},"2025-08-12",2.08,3.86,181800,{"date":1658,"open":1618,"high":1618,"low":1595,"close":1594,"change":309,"percent_change":755,"volume":1659,"transactions":9,"vwap":1594},"2025-08-11",107600,{"date":1661,"open":600,"high":530,"low":1594,"close":1132,"change":395,"percent_change":971,"volume":1662,"transactions":9,"vwap":1132},"2025-08-08",97900,{"date":1664,"open":512,"high":482,"low":1665,"close":1654,"change":675,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1654},"2025-08-07",2.075,-4.15,135900,{"date":1669,"open":529,"high":529,"low":396,"close":593,"change":661,"percent_change":1670,"volume":1671,"transactions":9,"vwap":593},"2025-08-06",-11.43,153500,{"date":1673,"open":530,"high":633,"low":606,"close":616,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":616},"2025-08-05",0.255,11.62,266000,{"date":1678,"open":1582,"high":497,"low":1582,"close":579,"change":245,"percent_change":1158,"volume":1679,"transactions":9,"vwap":579},"2025-08-04",165200,{"date":1681,"open":396,"high":599,"low":1682,"close":600,"change":403,"percent_change":1683,"volume":1684,"transactions":9,"vwap":600},"2025-08-01",2.045,-1.85,88600,{"date":1686,"open":1618,"high":1687,"low":600,"close":565,"change":318,"percent_change":1688,"volume":773,"transactions":9,"vwap":565},"2025-07-31",2.213,-0.92,{"date":1690,"open":605,"high":1691,"low":1582,"close":521,"change":224,"percent_change":1692,"volume":1693,"transactions":9,"vwap":521},"2025-07-30",2.383,-7.23,148300,{"date":1695,"open":529,"high":656,"low":572,"close":605,"change":318,"percent_change":1696,"volume":1697,"transactions":9,"vwap":605},"2025-07-29",-0.84,262600,{"date":1699,"open":616,"high":633,"low":605,"close":481,"change":372,"percent_change":1700,"volume":1701,"transactions":9,"vwap":481},"2025-07-28",-2.47,156600,{"date":1703,"open":633,"high":206,"low":497,"close":611,"change":647,"percent_change":647,"volume":1704,"transactions":9,"vwap":611},"2025-07-25",230300,{"date":1706,"open":489,"high":633,"low":572,"close":611,"change":208,"percent_change":1707,"volume":1708,"transactions":9,"vwap":611},"2025-07-24",3.85,356500,{"date":1710,"open":558,"high":618,"low":572,"close":558,"change":164,"percent_change":706,"volume":1711,"transactions":9,"vwap":558},"2025-07-23",210500,{"date":1713,"open":1594,"high":558,"low":1594,"close":550,"change":1181,"percent_change":1714,"volume":1412,"transactions":9,"vwap":550},"2025-07-22",11.06,{"date":1716,"open":1643,"high":1132,"low":1594,"close":1654,"change":426,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1654},"2025-07-21",0.48,108600,{"date":1720,"open":1097,"high":1132,"low":1721,"close":1594,"change":647,"percent_change":647,"volume":1722,"transactions":9,"vwap":1594},"2025-07-18",2.02,122900,{"date":1724,"open":1097,"high":1582,"low":1097,"close":1594,"change":426,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1594},"2025-07-17",0.49,163400,{"date":1728,"open":1097,"high":1729,"low":1730,"close":1560,"change":426,"percent_change":1725,"volume":1731,"transactions":9,"vwap":1560},"2025-07-16",2.089,2,123800,{"date":1733,"open":1618,"high":1734,"low":1721,"close":1097,"change":114,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1097},"2025-07-15",2.139,-1.44,123300,{"date":1738,"open":1595,"high":1618,"low":1739,"close":1654,"change":51,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1654},"2025-07-14",2.031,1.96,52700,{"date":1743,"open":1643,"high":1744,"low":1601,"close":1595,"change":309,"percent_change":1745,"volume":1356,"transactions":9,"vwap":1595},"2025-07-11",2.105,-3.32,{"date":1747,"open":1594,"high":1582,"low":1097,"close":1748,"change":164,"percent_change":1749,"volume":1736,"transactions":9,"vwap":1748},"2025-07-10",2.11,1.44,{"date":1751,"open":1748,"high":1748,"low":1483,"close":1654,"change":426,"percent_change":1717,"volume":1752,"transactions":9,"vwap":1654},"2025-07-09",83600,{"date":1754,"open":1755,"high":1594,"low":1756,"close":1594,"change":465,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1594},"2025-07-08",1.99,1.97,4.02,122500,{"date":1760,"open":1654,"high":1654,"low":1761,"close":1755,"change":325,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1755},"2025-07-07",1.94,-3.86,150300,{"date":1765,"open":1730,"high":1594,"low":1740,"close":1594,"change":70,"percent_change":77,"volume":1766,"transactions":9,"vwap":1594},"2025-07-03",113300,{"date":1768,"open":1756,"high":1600,"low":1756,"close":1721,"change":51,"percent_change":1721,"volume":1769,"transactions":9,"vwap":1721},"2025-07-02",108100,{"date":1771,"open":1601,"high":1654,"low":1772,"close":1773,"change":263,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-07-01",1.65,1.98,-2.46,293900,{"date":1777,"open":1097,"high":1778,"low":1755,"close":1601,"change":188,"percent_change":172,"volume":1631,"transactions":9,"vwap":1601},"2025-06-30",2.169,{"date":1780,"open":1748,"high":1748,"low":1483,"close":1483,"change":325,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1483},"2025-06-27",-3.83,129700,{"date":1784,"open":1560,"high":657,"low":1785,"close":1643,"change":188,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1643},"2025-06-26",2.017,0.97,73100,{"date":1789,"open":1132,"high":530,"low":1483,"close":1594,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1594},"2025-06-25",-0.035,-1.66,148400,{"date":1794,"open":1795,"high":1582,"low":1795,"close":1744,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1744},"2025-06-24",1.87,0.275,15.03,249500,{"date":1800,"open":1801,"high":1740,"low":1802,"close":1803,"change":263,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-06-23",1.88,1.79,1.83,-2.66,76100,{"date":1807,"open":1740,"high":1773,"low":1801,"close":1801,"change":293,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1801},"2025-06-20",-5.05,88100,{"date":1811,"open":1174,"high":396,"low":1803,"close":1773,"change":395,"percent_change":887,"volume":1812,"transactions":9,"vwap":1773},"2025-06-18",209500,{"date":1814,"open":1761,"high":1755,"low":1815,"close":1816,"change":318,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-06-17",1.9,1.92,-1.03,61100,{"date":1820,"open":124,"high":1740,"low":1803,"close":1761,"change":199,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1761},"2025-06-16",-0.51,70500,{"date":1824,"open":1097,"high":1097,"low":1825,"close":124,"change":918,"percent_change":1826,"volume":1827,"transactions":9,"vwap":124},"2025-06-13",1.905,-5.8,134100,{"date":1829,"open":1643,"high":1748,"low":1830,"close":1594,"change":263,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1594},"2025-06-12",2.053,-2.36,67500,{"date":1834,"open":586,"high":586,"low":1654,"close":600,"change":325,"percent_change":1835,"volume":1836,"transactions":9,"vwap":600},"2025-06-11",-3.64,66300,{"date":1838,"open":1582,"high":557,"low":396,"close":599,"change":235,"percent_change":1243,"volume":1839,"transactions":9,"vwap":599},"2025-06-10",140600,{"date":1841,"open":1654,"high":522,"low":1483,"close":396,"change":395,"percent_change":333,"volume":1516,"transactions":9,"vwap":396},"2025-06-09",{"date":1843,"open":1844,"high":1729,"low":1844,"close":1595,"change":44,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1595},"2025-06-06",1.74,17.92,428900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":395,"percent_change":1156,"volume":1852,"transactions":9,"vwap":1850},"2025-06-05",1.69,1.73,1.66,70400,{"date":1854,"open":1855,"high":1850,"low":1856,"close":1855,"change":188,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-06-04",1.67,1.63,1.21,84600,{"date":1860,"open":1856,"high":1861,"low":1862,"close":1772,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1772},"2025-06-03",1.68,1.6,0.005,0.3,103900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-06-02",1.7,1.82,1.64,1.645,-0.065,-3.8,128300,{"date":1876,"open":1849,"high":1844,"low":1851,"close":1877,"change":1013,"percent_change":506,"volume":1878,"transactions":9,"vwap":1877},"2025-05-30",1.71,73500,{"date":1880,"open":1868,"high":1881,"low":1849,"close":1882,"change":1013,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-05-29",1.749,1.695,0.89,50600,{"date":1886,"open":1861,"high":1844,"low":1851,"close":1861,"change":199,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1861},"2025-05-28",-0.59,41100,{"date":1890,"open":1877,"high":1850,"low":1891,"close":1849,"change":647,"percent_change":647,"volume":1892,"transactions":9,"vwap":1849},"2025-05-27",1.652,130000,{"date":1894,"open":1868,"high":1895,"low":1871,"close":1849,"change":1896,"percent_change":1088,"volume":1897,"transactions":9,"vwap":1849},"2025-05-23",1.729,-0.005,69000,{"date":1899,"open":1849,"high":1850,"low":1772,"close":1882,"change":1900,"percent_change":244,"volume":1901,"transactions":9,"vwap":1882},"2025-05-22",0.045,147600,{"date":1903,"open":490,"high":1844,"low":1856,"close":1772,"change":293,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1772},"2025-05-21",-5.71,157800,{"date":1907,"open":1908,"high":1909,"low":1868,"close":1908,"change":426,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-05-20",1.75,1.8,0.57,119600,{"date":1913,"open":1868,"high":1914,"low":1868,"close":1844,"change":164,"percent_change":1908,"volume":1915,"transactions":9,"vwap":1844},"2025-05-19",1.78,130400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1877,"change":713,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1877},"2025-05-16",1.59,1.745,1.56,8.92,90100,{"date":1924,"open":1925,"high":435,"low":359,"close":1926,"change":51,"percent_change":187,"volume":1927,"transactions":9,"vwap":1926},"2025-05-15",1.53,1.57,59900,{"date":1929,"open":1296,"high":1926,"low":1930,"close":1925,"change":403,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1925},"2025-05-14",1.51,-2.55,87600,{"date":1934,"open":1935,"high":1851,"low":1936,"close":1926,"change":372,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1926},"2025-05-13",1.62,1.55,-3.68,176000,{"date":1940,"open":1844,"high":1914,"low":444,"close":1856,"change":263,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1856},"2025-05-12",-2.98,207200,{"date":1944,"open":1861,"high":1868,"low":1851,"close":1861,"change":188,"percent_change":643,"volume":1945,"transactions":9,"vwap":1861},"2025-05-09",69100,{"date":1947,"open":1861,"high":1868,"low":444,"close":1851,"change":647,"percent_change":647,"volume":1948,"transactions":9,"vwap":1851},"2025-05-08",85800,{"date":1950,"open":1935,"high":1951,"low":444,"close":1851,"change":51,"percent_change":637,"volume":1952,"transactions":9,"vwap":1851},"2025-05-07",1.705,172900,{"date":1954,"open":1868,"high":1844,"low":1955,"close":1935,"change":675,"percent_change":217,"volume":1956,"transactions":9,"vwap":1935},"2025-05-06",1.611,95600,{"date":1958,"open":1877,"high":1914,"low":1868,"close":1877,"change":199,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1877},"2025-05-05",-0.58,81700,{"date":1962,"open":1868,"high":1802,"low":1849,"close":490,"change":70,"percent_change":964,"volume":1963,"transactions":9,"vwap":490},"2025-05-02",79500,{"date":1965,"open":490,"high":1966,"low":1851,"close":1855,"change":372,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1855},"2025-05-01",1.743,-3.47,137800,{"date":1970,"open":1868,"high":1971,"low":1936,"close":1850,"change":164,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1850},"2025-04-30",1.755,1.76,211000,{"date":1975,"open":1850,"high":1976,"low":1851,"close":1868,"change":647,"percent_change":647,"volume":1977,"transactions":9,"vwap":1868},"2025-04-29",1.77,104900,{"date":1979,"open":1772,"high":1972,"low":1772,"close":1868,"change":395,"percent_change":236,"volume":1980,"transactions":9,"vwap":1868},"2025-04-28",245700,{"date":1982,"open":1851,"high":1861,"low":1935,"close":1870,"change":318,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1870},"2025-04-25",-1.2,112300,{"date":1986,"open":1862,"high":1987,"low":435,"close":1851,"change":465,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1851},"2025-04-24",1.679,5.06,237800,{"date":1991,"open":1920,"high":1862,"low":1992,"close":435,"change":465,"percent_change":1993,"volume":1994,"transactions":9,"vwap":435},"2025-04-23",1.48,5.33,204000,{"date":1996,"open":1992,"high":1930,"low":1997,"close":1998,"change":188,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-04-22",1.46,1.5,1.35,149100,{"date":180,"open":1997,"high":1296,"low":176,"close":1992,"change":188,"percent_change":523,"volume":2002,"transactions":9,"vwap":1992},138600]