[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACRV":3,"homepage-market-summary":30,"stock-historical-ACRV":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACRV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acrivon Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Acrivon Therapeutics Inc is a clinical-stage biopharmaceutical company developing oncology medicines that the Firm matches to patients whose tumors are predicted to be sensitive to each specific medicine by utilizing its proteomics-based patient responder identification platform. The company's pipeline includes ACR-368, referred to as prexasertib, a targeted oncology asset, as well as preclinical stage pipeline programs targeting critical nodes in the DNA Damage Response and cell cycle regulation pathways, including WEE1, a protein kinase, and PKMYT1; ACR-2316 a selective, dual WEE1\u002FPKMYT1 inhibitor; and ACR-6840, a development candidate targeting CDK11. It has one reportable segment focused on the research and development of precision oncology therapies.","76","Watertown, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.01,2.02,2.12,2,2.05,-0.04,-1.95,315654.557812,1939,2.0448,25.47,1.05,439139.25575932715,3.9,972,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":26,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.56,932092,340213556.598066,5.24,"2025-04-21",[182,183,192,200,208,218,226,235,243,252,263,273,282,292,302,308,315,322,329,337,343,351,358,366,372,378,386,394,402,411,420,428,434,441,447,456,464,471,477,483,491,500,508,517,523,533,540,548,555,563,569,577,584,591,595,601,608,613,617,621,625,631,636,642,647,652,656,661,665,669,674,678,682,686,691,697,701,707,715,721,726,732,738,742,748,752,755,759,763,766,771,776,780,784,788,792,797,801,805,810,814,818,824,828,832,836,841,844,848,852,857,861,866,871,876,879,883,887,890,893,898,902,906,910,914,917,922,926,932,938,943,947,951,955,959,963,967,972,975,979,983,989,992,996,1000,1004,1010,1015,1019,1025,1029,1035,1039,1042,1046,1050,1054,1058,1061,1064,1068,1072,1076,1081,1085,1088,1092,1097,1101,1105,1109,1113,1117,1121,1124,1128,1133,1137,1141,1144,1148,1152,1156,1161,1168,1175,1184,1192,1197,1202,1207,1214,1217,1223,1227,1231,1237,1241,1246,1251,1258,1265,1271,1277,1284,1288,1294,1299,1304,1309,1314,1317,1321,1327,1331,1334,1339,1343,1346,1350,1355,1359,1364,1368,1372,1377,1381,1385,1389,1393,1396,1399,1402,1406,1410,1415,1420,1424,1428,1432,1436,1440,1444,1448,1451,1454,1458,1461,1464,1467,1471,1475,1479,1483,1488,1492,1495,1500,1504,1507,1511,1515,1518,1521,1526,1530,1534,1538,1543,1550,1555,1559,1562,1565,1569,1574,1578,1581,1585,1589,1592,1595,1599,1604,1607,1612,1617,1623,1627,1633,1637,1641,1645,1649,1654,1657,1661,1665,1668,1672,1676,1681,1685,1689,1693,1696,1700,1704,1708,1713,1716,1719,1722,1726,1729,1733,1738,1744,1749,1753,1757,1761,1765,1769,1773,1778,1782,1786,1789,1793,1796,1800,1804,1806,1811,1817,1822,1826,1830,1833,1837,1841,1845,1849,1854,1857,1862,1866,1870,1874,1878,1881,1884,1889,1893,1896,1900,1904,1908,1911,1915,1921,1925,1928,1932],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":115,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",2.09,2.16,2.04,-1.44,176934.015763,1527,2.1082,{"date":193,"open":19,"high":17,"low":19,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",2.08,0.02,0.97,132698.290791,1623,2.0878,{"date":201,"open":194,"high":17,"low":202,"close":203,"change":20,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",2.025,2.06,-1.9,231031.876996,1492,2.0659,{"date":209,"open":17,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",2.13,2.07,2.1,-0.02,-0.94,181953.16672,1359,2.0988,{"date":219,"open":212,"high":220,"low":187,"close":17,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",2.15,0.06,2.91,317066.560467,2118,2.0968,{"date":227,"open":228,"high":229,"low":202,"close":203,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",2.14,2.17,-0.09,-4.19,435424.109131,2614,2.0767,{"date":236,"open":187,"high":237,"low":15,"close":220,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",2.24,0.14,6.97,572484.68061,2972,2.1508,{"date":244,"open":245,"high":202,"low":246,"close":15,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",1.89,1.8706,0.16,8.65,333996.818251,1952,1.9469,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",1.71,1.8951,1.69,1.85,0.15,8.82,478190.249229,2249,1.8092,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.74,1.77,1.67,1.7,0,463838.465961,3323,1.717,{"date":274,"open":257,"high":275,"low":276,"close":268,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.9,1.695,-0.13,-7.1,765118.704287,3936,1.741,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":277,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.97,1.975,1.805,1.83,-6.63,303182.303664,1941,1.8444,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":20,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.98,1.99,1.94,1.96,-2,207920.303228,1454,1.9688,{"date":303,"open":19,"high":203,"low":125,"close":18,"change":20,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",-1.96,461585.910912,2741,1.9864,{"date":309,"open":310,"high":203,"low":297,"close":187,"change":72,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",2.03,2.51,323974.179849,1991,2.0129,{"date":316,"open":212,"high":229,"low":295,"close":295,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",-0.11,-5.24,239117.733251,2004,2.0484,{"date":323,"open":210,"high":324,"low":211,"close":212,"change":115,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",2.175,-1.41,129979.618942,936,2.132,{"date":330,"open":203,"high":228,"low":331,"close":210,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",2.055,0.07,3.4,184600.144913,1883,2.0999,{"date":338,"open":220,"high":220,"low":339,"close":203,"change":230,"percent_change":231,"volume":340,"transactions":341,"vwap":342},"2026-09-03",2.045,118785.180956,1047,2.0886,{"date":344,"open":211,"high":345,"low":19,"close":220,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",2.2,0.08,3.86,131058.609603,1305,2.1142,{"date":352,"open":211,"high":353,"low":202,"close":211,"change":213,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",2.125,-0.96,356517.099804,2515,2.0633,{"date":359,"open":187,"high":360,"low":361,"close":185,"change":165,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",2.11,2.0209,1.46,160288.214984,1379,2.064,{"date":367,"open":186,"high":368,"low":19,"close":203,"change":230,"percent_change":231,"volume":369,"transactions":370,"vwap":371},"2026-08-28",2.1899,217930.245838,1461,2.0935,{"date":373,"open":360,"high":345,"low":194,"close":220,"change":332,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",3.37,188354.740158,1794,2.1577,{"date":379,"open":229,"high":380,"low":194,"close":194,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",2.19,-0.1,-4.59,160131.804039,1298,2.1119,{"date":387,"open":380,"high":388,"low":229,"close":389,"change":213,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",2.255,2.18,-0.91,243113.30276,2044,2.1938,{"date":395,"open":380,"high":396,"low":203,"close":345,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",2.225,-0.01,-0.45,171493.38795,1696,2.1633,{"date":403,"open":404,"high":405,"low":389,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",2.21,2.31,0.01,0.45,361333.421577,3393,2.2381,{"date":412,"open":413,"high":414,"low":229,"close":345,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",2.33,2.37,-0.19,-7.95,499218.258697,4093,2.2314,{"date":421,"open":203,"high":422,"low":203,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",2.39,0.34,16.59,714277.88474,3462,2.2001,{"date":429,"open":19,"high":430,"low":284,"close":19,"change":269,"percent_change":269,"volume":431,"transactions":432,"vwap":433},"2026-08-18",2.065,336347.836402,3304,2.0163,{"date":435,"open":360,"high":228,"low":297,"close":19,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-17",0.1,5.13,1500114.542284,8293,2.0483,{"date":442,"open":275,"high":295,"low":257,"close":125,"change":436,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-14",5.41,752941.407017,6224,1.9218,{"date":448,"open":449,"high":275,"low":450,"close":257,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-13",1.73,1.7037,0.13,7.56,421185.274246,2855,1.8201,{"date":457,"open":458,"high":458,"low":268,"close":459,"change":397,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",1.75,1.72,-0.58,148753.293568,1125,1.7203,{"date":465,"open":466,"high":466,"low":256,"close":449,"change":397,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",1.78,-0.57,164448.050811,1613,1.7255,{"date":472,"open":266,"high":466,"low":449,"close":265,"change":406,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",0.58,228874.961244,1881,1.7495,{"date":478,"open":449,"high":479,"low":254,"close":449,"change":53,"percent_change":414,"volume":480,"transactions":481,"vwap":482},"2026-08-07",1.7599,301240.414985,1597,1.7317,{"date":484,"open":485,"high":256,"low":486,"close":256,"change":72,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",1.62,1.6018,3.05,305343.154931,2902,1.6613,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":346,"percent_change":437,"volume":497,"transactions":498,"vwap":499},"2026-08-05",1.61,1.65,1.59,1.64,316703.601866,1849,1.6192,{"date":501,"open":502,"high":493,"low":503,"close":504,"change":269,"percent_change":269,"volume":505,"transactions":506,"vwap":507},"2026-08-04",1.57,1.555,1.56,177620.376611,1553,1.5693,{"date":509,"open":510,"high":511,"low":512,"close":504,"change":221,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",1.52,1.58,1.482,4,242007.614958,2141,1.5254,{"date":518,"open":502,"high":496,"low":519,"close":519,"change":213,"percent_change":110,"volume":520,"transactions":521,"vwap":522},"2026-07-31",1.5,506257.135805,2844,1.5404,{"date":524,"open":525,"high":526,"low":527,"close":510,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",1.43,1.54,1.41,0.09,6.29,377219.301772,2200,1.4784,{"date":534,"open":519,"high":535,"low":527,"close":525,"change":317,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",1.5692,-7.14,766035.509003,3255,1.451,{"date":541,"open":542,"high":493,"low":543,"close":526,"change":213,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",1.55,1.51,-1.28,234953.878159,1306,1.526,{"date":549,"open":485,"high":485,"low":550,"close":504,"change":20,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",1.5511,-2.5,149021.277247,1286,1.5821,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":231,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.68,1.6,-0.07,257749.547673,1875,1.6166,{"date":564,"open":267,"high":276,"low":496,"close":267,"change":397,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",-0.6,243303.132179,1709,1.6683,{"date":570,"open":449,"high":571,"low":572,"close":557,"change":559,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",1.755,1.66,-4,196942.244645,1255,1.7055,{"date":578,"open":579,"high":466,"low":449,"close":458,"change":406,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",1.76,0.57,124129.20243,1189,1.7464,{"date":585,"open":579,"high":586,"low":587,"close":265,"change":397,"percent_change":467,"volume":588,"transactions":589,"vwap":590},"2026-07-20",1.788,1.715,144710.998347,1431,1.7392,{"date":592,"open":459,"high":593,"low":256,"close":458,"change":269,"percent_change":269,"volume":594,"transactions":9,"vwap":458},"2026-07-17",1.81,238900,{"date":596,"open":245,"high":245,"low":597,"close":458,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":458},"2026-07-16",1.735,-0.17,-8.85,547900,{"date":602,"open":212,"high":360,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-15",1.88,1.92,-0.21,-9.86,545400,{"date":609,"open":294,"high":610,"low":294,"close":210,"change":258,"percent_change":611,"volume":612,"transactions":9,"vwap":210},"2026-07-14",2.155,7.58,1019700,{"date":614,"open":275,"high":360,"low":275,"close":294,"change":195,"percent_change":615,"volume":616,"transactions":9,"vwap":294},"2026-07-13",1.02,1105700,{"date":618,"open":310,"high":187,"low":603,"close":297,"change":230,"percent_change":619,"volume":620,"transactions":9,"vwap":297},"2026-07-10",-4.39,349300,{"date":622,"open":16,"high":212,"low":604,"close":19,"change":406,"percent_change":623,"volume":624,"transactions":9,"vwap":19},"2026-07-09",0.49,754200,{"date":626,"open":627,"high":339,"low":628,"close":187,"change":156,"percent_change":629,"volume":630,"transactions":9,"vwap":187},"2026-07-08",1.86,1.822,9.68,1288600,{"date":632,"open":593,"high":633,"low":266,"close":627,"change":346,"percent_change":634,"volume":635,"transactions":9,"vwap":627},"2026-07-07",1.87,4.49,433600,{"date":637,"open":265,"high":638,"low":639,"close":466,"change":221,"percent_change":640,"volume":641,"transactions":9,"vwap":466},"2026-07-06",1.835,1.719,3.49,384500,{"date":643,"open":449,"high":644,"low":645,"close":459,"change":397,"percent_change":460,"volume":646,"transactions":9,"vwap":459},"2026-07-02",1.795,1.705,262800,{"date":648,"open":266,"high":593,"low":587,"close":449,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":449},"2026-07-01",-0.05,-2.81,277400,{"date":653,"open":579,"high":654,"low":265,"close":466,"change":269,"percent_change":269,"volume":655,"transactions":9,"vwap":466},"2026-06-30",1.79,270800,{"date":657,"open":557,"high":644,"low":658,"close":466,"change":436,"percent_change":659,"volume":660,"transactions":9,"vwap":466},"2026-06-29",1.665,5.95,463000,{"date":662,"open":511,"high":557,"low":511,"close":557,"change":436,"percent_change":663,"volume":664,"transactions":9,"vwap":557},"2026-06-26",6.33,274300,{"date":666,"open":485,"high":496,"low":511,"close":511,"change":20,"percent_change":667,"volume":668,"transactions":9,"vwap":511},"2026-06-25",-2.47,312600,{"date":670,"open":671,"high":268,"low":485,"close":485,"change":397,"percent_change":672,"volume":673,"transactions":9,"vwap":485},"2026-06-24",1.63,-0.61,293200,{"date":675,"open":504,"high":256,"low":504,"close":671,"change":72,"percent_change":676,"volume":677,"transactions":9,"vwap":671},"2026-06-23",3.16,350400,{"date":679,"open":504,"high":557,"low":504,"close":511,"change":406,"percent_change":680,"volume":681,"transactions":9,"vwap":511},"2026-06-22",0.64,572500,{"date":683,"open":526,"high":493,"low":543,"close":502,"change":72,"percent_change":684,"volume":685,"transactions":9,"vwap":502},"2026-06-18",3.29,713700,{"date":687,"open":519,"high":688,"low":689,"close":510,"change":165,"percent_change":15,"volume":690,"transactions":9,"vwap":510},"2026-06-17",1.585,1.49,208700,{"date":692,"open":510,"high":693,"low":694,"close":689,"change":115,"percent_change":695,"volume":696,"transactions":9,"vwap":689},"2026-06-16",1.571,1.48,-1.97,318400,{"date":698,"open":542,"high":485,"low":510,"close":510,"change":53,"percent_change":699,"volume":700,"transactions":9,"vwap":510},"2026-06-15",2.7,394800,{"date":702,"open":689,"high":703,"low":704,"close":694,"change":53,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-06-12",1.515,1.445,2.78,293800,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":221,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-11",1.38,1.45,1.36,1.44,4.35,330800,{"date":716,"open":717,"high":712,"low":718,"close":709,"change":20,"percent_change":719,"volume":720,"transactions":9,"vwap":709},"2026-06-10",1.39,1.375,-2.82,216100,{"date":722,"open":525,"high":694,"low":718,"close":723,"change":406,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-09",1.42,0.71,246700,{"date":727,"open":362,"high":728,"low":729,"close":527,"change":213,"percent_change":730,"volume":731,"transactions":9,"vwap":527},"2026-06-08",1.47,1.4,-1.4,195700,{"date":733,"open":526,"high":526,"low":734,"close":525,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":525},"2026-06-05",1.405,-0.12,-7.74,546300,{"date":739,"open":543,"high":511,"low":543,"close":542,"change":53,"percent_change":740,"volume":741,"transactions":9,"vwap":542},"2026-06-04",2.65,259000,{"date":743,"open":542,"high":744,"low":543,"close":543,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":543},"2026-06-03",1.602,-0.06,-3.82,300800,{"date":749,"open":526,"high":750,"low":510,"close":502,"change":406,"percent_change":680,"volume":751,"transactions":9,"vwap":502},"2026-06-02",1.595,629800,{"date":753,"open":558,"high":493,"low":542,"close":504,"change":20,"percent_change":551,"volume":754,"transactions":9,"vwap":504},"2026-06-01",406000,{"date":756,"open":671,"high":494,"low":495,"close":558,"change":115,"percent_change":757,"volume":758,"transactions":9,"vwap":558},"2026-05-29",-1.84,364700,{"date":760,"open":557,"high":254,"low":493,"close":671,"change":115,"percent_change":761,"volume":762,"transactions":9,"vwap":671},"2026-05-28",-1.81,346800,{"date":764,"open":557,"high":265,"low":494,"close":572,"change":397,"percent_change":565,"volume":765,"transactions":9,"vwap":572},"2026-05-27",415600,{"date":767,"open":458,"high":644,"low":267,"close":267,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":267},"2026-05-26",-0.08,-4.57,245800,{"date":772,"open":773,"high":275,"low":449,"close":458,"change":20,"percent_change":774,"volume":775,"transactions":9,"vwap":458},"2026-05-22",1.82,-2.23,825800,{"date":777,"open":458,"high":778,"low":449,"close":654,"change":165,"percent_change":268,"volume":779,"transactions":9,"vwap":654},"2026-05-21",1.845,355500,{"date":781,"open":496,"high":466,"low":485,"close":579,"change":247,"percent_change":782,"volume":783,"transactions":9,"vwap":579},"2026-05-20",10,403500,{"date":785,"open":572,"high":572,"low":495,"close":558,"change":649,"percent_change":786,"volume":787,"transactions":9,"vwap":558},"2026-05-19",-3.03,533500,{"date":789,"open":654,"high":644,"low":485,"close":494,"change":735,"percent_change":790,"volume":791,"transactions":9,"vwap":494},"2026-05-18",-6.78,681300,{"date":793,"open":275,"high":275,"low":579,"close":266,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":266},"2026-05-15",-0.15,-7.81,696700,{"date":798,"open":284,"high":19,"low":799,"close":604,"change":269,"percent_change":269,"volume":800,"transactions":9,"vwap":604},"2026-05-14",1.91,599500,{"date":802,"open":245,"high":803,"low":633,"close":604,"change":165,"percent_change":495,"volume":804,"transactions":9,"vwap":604},"2026-05-13",1.935,162300,{"date":806,"open":799,"high":807,"low":627,"close":245,"change":213,"percent_change":808,"volume":809,"transactions":9,"vwap":245},"2026-05-12",1.925,-1.05,274800,{"date":811,"open":295,"high":295,"low":245,"close":799,"change":559,"percent_change":812,"volume":813,"transactions":9,"vwap":799},"2026-05-11",-3.54,549400,{"date":815,"open":187,"high":194,"low":284,"close":294,"change":649,"percent_change":816,"volume":817,"transactions":9,"vwap":294},"2026-05-08",-2.46,541900,{"date":819,"open":194,"high":820,"low":821,"close":310,"change":745,"percent_change":822,"volume":823,"transactions":9,"vwap":310},"2026-05-07",2.095,2.0020001,-2.87,454000,{"date":825,"open":360,"high":228,"low":187,"close":185,"change":406,"percent_change":826,"volume":827,"transactions":9,"vwap":185},"2026-05-06",0.48,424800,{"date":829,"open":404,"high":237,"low":187,"close":194,"change":230,"percent_change":830,"volume":831,"transactions":9,"vwap":194},"2026-05-05",-4.15,531200,{"date":833,"open":185,"high":404,"low":19,"close":229,"change":346,"percent_change":834,"volume":835,"transactions":9,"vwap":229},"2026-05-04",3.83,1139400,{"date":837,"open":633,"high":185,"low":627,"close":185,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":185},"2026-05-01",0.24,12.97,867400,{"date":842,"open":773,"high":633,"low":654,"close":257,"change":53,"percent_change":404,"volume":843,"transactions":9,"vwap":257},"2026-04-30",358000,{"date":845,"open":799,"high":799,"low":466,"close":593,"change":230,"percent_change":846,"volume":847,"transactions":9,"vwap":593},"2026-04-29",-4.74,329600,{"date":849,"open":633,"high":284,"low":633,"close":275,"change":195,"percent_change":850,"volume":851,"transactions":9,"vwap":275},"2026-04-28",1.06,489500,{"date":853,"open":245,"high":854,"low":654,"close":603,"change":115,"percent_change":855,"volume":856,"transactions":9,"vwap":603},"2026-04-27",1.965,-1.57,880100,{"date":858,"open":859,"high":854,"low":627,"close":799,"change":195,"percent_change":850,"volume":860,"transactions":9,"vwap":799},"2026-04-24",1.93,413700,{"date":862,"open":294,"high":863,"low":778,"close":245,"change":768,"percent_change":864,"volume":865,"transactions":9,"vwap":245},"2026-04-23",1.995,-4.06,531600,{"date":867,"open":654,"high":16,"low":266,"close":284,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":284},"2026-04-22",0.21,11.93,6138500,{"date":872,"open":257,"high":873,"low":458,"close":579,"change":381,"percent_change":874,"volume":875,"transactions":9,"vwap":579},"2026-04-21",1.873,-5.38,512700,{"date":877,"open":466,"high":125,"low":266,"close":627,"change":346,"percent_change":634,"volume":878,"transactions":9,"vwap":627},"2026-04-20",1199600,{"date":880,"open":268,"high":654,"low":268,"close":466,"change":105,"percent_change":881,"volume":882,"transactions":9,"vwap":466},"2026-04-17",6.59,603400,{"date":884,"open":256,"high":645,"low":885,"close":267,"change":269,"percent_change":269,"volume":886,"transactions":9,"vwap":267},"2026-04-16",1.645,422700,{"date":888,"open":572,"high":256,"low":495,"close":267,"change":165,"percent_change":287,"volume":889,"transactions":9,"vwap":267},"2026-04-15",475300,{"date":891,"open":493,"high":256,"low":558,"close":496,"change":165,"percent_change":627,"volume":892,"transactions":9,"vwap":496},"2026-04-14",335900,{"date":894,"open":895,"high":496,"low":895,"close":493,"change":72,"percent_change":896,"volume":897,"transactions":9,"vwap":493},"2026-04-13",1.53,3.21,880900,{"date":899,"open":895,"high":900,"low":543,"close":504,"change":406,"percent_change":901,"volume":765,"transactions":9,"vwap":504},"2026-04-10",1.605,0.65,{"date":903,"open":694,"high":495,"low":712,"close":542,"change":195,"percent_change":904,"volume":905,"transactions":9,"vwap":542},"2026-04-09",1.31,747800,{"date":907,"open":504,"high":511,"low":362,"close":895,"change":221,"percent_change":908,"volume":909,"transactions":9,"vwap":895},"2026-04-08",4.08,503600,{"date":911,"open":895,"high":504,"low":712,"close":728,"change":381,"percent_change":912,"volume":913,"transactions":9,"vwap":728},"2026-04-07",-6.37,608000,{"date":915,"open":895,"high":485,"low":510,"close":502,"change":72,"percent_change":684,"volume":916,"transactions":9,"vwap":502},"2026-04-06",876300,{"date":918,"open":729,"high":919,"low":711,"close":510,"change":221,"percent_change":920,"volume":921,"transactions":9,"vwap":510},"2026-04-02",1.545,4.11,393300,{"date":923,"open":717,"high":519,"low":717,"close":362,"change":332,"percent_change":924,"volume":925,"transactions":9,"vwap":362},"2026-04-01",5.04,543200,{"date":927,"open":928,"high":729,"low":929,"close":717,"change":436,"percent_change":930,"volume":931,"transactions":9,"vwap":717},"2026-03-31",1.34,1.315,7.75,344100,{"date":933,"open":904,"high":928,"low":934,"close":935,"change":20,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-30",1.27,1.29,-3.01,588000,{"date":939,"open":709,"high":527,"low":940,"close":940,"change":230,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-27",1.33,-6.34,594700,{"date":944,"open":510,"high":895,"low":723,"close":723,"change":381,"percent_change":945,"volume":946,"transactions":9,"vwap":723},"2026-03-26",-6.58,880600,{"date":948,"open":493,"high":267,"low":510,"close":510,"change":745,"percent_change":949,"volume":950,"transactions":9,"vwap":510},"2026-03-25",-3.8,788500,{"date":952,"open":511,"high":493,"low":542,"close":511,"change":213,"percent_change":953,"volume":954,"transactions":9,"vwap":511},"2026-03-24",-1.25,463800,{"date":956,"open":494,"high":256,"low":495,"close":558,"change":745,"percent_change":957,"volume":958,"transactions":9,"vwap":558},"2026-03-23",-3.61,409900,{"date":960,"open":256,"high":265,"low":885,"close":572,"change":20,"percent_change":961,"volume":962,"transactions":9,"vwap":572},"2026-03-20",-2.35,450900,{"date":964,"open":511,"high":449,"low":510,"close":268,"change":221,"percent_change":965,"volume":966,"transactions":9,"vwap":268},"2026-03-19",3.66,802400,{"date":968,"open":572,"high":969,"low":495,"close":496,"change":213,"percent_change":970,"volume":971,"transactions":9,"vwap":496},"2026-03-18",1.675,-1.2,505200,{"date":973,"open":268,"high":266,"low":485,"close":572,"change":20,"percent_change":961,"volume":974,"transactions":9,"vwap":572},"2026-03-17",1048500,{"date":976,"open":558,"high":266,"low":558,"close":268,"change":346,"percent_change":977,"volume":978,"transactions":9,"vwap":268},"2026-03-16",4.94,817700,{"date":980,"open":493,"high":496,"low":502,"close":485,"change":406,"percent_change":981,"volume":982,"transactions":9,"vwap":485},"2026-03-13",0.62,728100,{"date":984,"open":495,"high":985,"low":986,"close":493,"change":213,"percent_change":987,"volume":988,"transactions":9,"vwap":493},"2026-03-12",1.636,1.572,-1.23,412800,{"date":990,"open":494,"high":256,"low":511,"close":671,"change":115,"percent_change":761,"volume":991,"transactions":9,"vwap":671},"2026-03-11",429400,{"date":993,"open":493,"high":268,"low":493,"close":572,"change":221,"percent_change":994,"volume":995,"transactions":9,"vwap":572},"2026-03-10",3.75,530100,{"date":997,"open":510,"high":658,"low":510,"close":558,"change":72,"percent_change":998,"volume":999,"transactions":9,"vwap":558},"2026-03-09",3.23,805400,{"date":1001,"open":542,"high":511,"low":895,"close":542,"change":649,"percent_change":1002,"volume":1003,"transactions":9,"vwap":542},"2026-03-06",-3.12,475200,{"date":1005,"open":1006,"high":494,"low":1007,"close":558,"change":230,"percent_change":1008,"volume":1009,"transactions":9,"vwap":558},"2026-03-05",1.615,1.565,-5.33,736900,{"date":1011,"open":254,"high":254,"low":1012,"close":256,"change":195,"percent_change":1013,"volume":1014,"transactions":9,"vwap":256},"2026-03-04",1.625,1.2,1067600,{"date":1016,"open":362,"high":265,"low":525,"close":267,"change":238,"percent_change":1017,"volume":1018,"transactions":9,"vwap":267},"2026-03-03",9.15,2260900,{"date":1020,"open":689,"high":1021,"low":1022,"close":895,"change":195,"percent_change":1023,"volume":1024,"transactions":9,"vwap":895},"2026-03-02",1.539,1.415,1.32,1099200,{"date":1026,"open":654,"high":654,"low":543,"close":543,"change":120,"percent_change":1027,"volume":1028,"transactions":9,"vwap":543},"2026-02-27",-17.93,1893500,{"date":1030,"open":265,"high":257,"low":1031,"close":1032,"change":247,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-26",1.672,1.84,9.52,1574600,{"date":1036,"open":526,"high":268,"low":510,"close":557,"change":156,"percent_change":1037,"volume":1038,"transactions":9,"vwap":557},"2026-02-25",12,1928700,{"date":1040,"open":543,"high":542,"low":519,"close":519,"change":269,"percent_change":269,"volume":1041,"transactions":9,"vwap":519},"2026-02-24",1067800,{"date":1043,"open":542,"high":1044,"low":689,"close":519,"change":115,"percent_change":304,"volume":1045,"transactions":9,"vwap":519},"2026-02-23",1.569,462900,{"date":1047,"open":502,"high":511,"low":703,"close":895,"change":649,"percent_change":1048,"volume":1049,"transactions":9,"vwap":895},"2026-02-20",-3.16,511500,{"date":1051,"open":485,"high":485,"low":504,"close":511,"change":397,"percent_change":1052,"volume":1053,"transactions":9,"vwap":511},"2026-02-19",-0.63,946200,{"date":1055,"open":671,"high":496,"low":511,"close":495,"change":397,"percent_change":1056,"volume":1057,"transactions":9,"vwap":495},"2026-02-18",-0.62,647600,{"date":1059,"open":496,"high":572,"low":495,"close":558,"change":115,"percent_change":757,"volume":1060,"transactions":9,"vwap":558},"2026-02-17",460800,{"date":1062,"open":495,"high":254,"low":495,"close":671,"change":72,"percent_change":676,"volume":1063,"transactions":9,"vwap":671},"2026-02-13",435700,{"date":1065,"open":510,"high":671,"low":694,"close":511,"change":346,"percent_change":1066,"volume":1067,"transactions":9,"vwap":511},"2026-02-12",5.33,1210300,{"date":1069,"open":558,"high":485,"low":362,"close":519,"change":745,"percent_change":1070,"volume":1071,"transactions":9,"vwap":519},"2026-02-11",-3.85,927000,{"date":1073,"open":485,"high":496,"low":542,"close":504,"change":745,"percent_change":1074,"volume":1075,"transactions":9,"vwap":504},"2026-02-10",-3.7,976600,{"date":1077,"open":267,"high":1078,"low":495,"close":485,"change":649,"percent_change":1079,"volume":1080,"transactions":9,"vwap":485},"2026-02-09",1.706,-2.99,703300,{"date":1082,"open":493,"high":254,"low":493,"close":267,"change":332,"percent_change":1083,"volume":1084,"transactions":9,"vwap":267},"2026-02-06",4.38,619800,{"date":1086,"open":494,"high":579,"low":750,"close":558,"change":230,"percent_change":1008,"volume":1087,"transactions":9,"vwap":558},"2026-02-05",600300,{"date":1089,"open":265,"high":266,"low":494,"close":256,"change":559,"percent_change":1090,"volume":1091,"transactions":9,"vwap":256},"2026-02-04",-3.98,543400,{"date":1093,"open":1094,"high":1094,"low":256,"close":579,"change":649,"percent_change":1095,"volume":1096,"transactions":9,"vwap":579},"2026-02-03",1.8,-2.76,646000,{"date":1098,"open":579,"high":633,"low":449,"close":593,"change":195,"percent_change":1099,"volume":1100,"transactions":9,"vwap":593},"2026-02-02",1.12,649000,{"date":1102,"open":603,"high":245,"low":266,"close":654,"change":230,"percent_change":1103,"volume":1104,"transactions":9,"vwap":654},"2026-01-30",-4.79,626700,{"date":1106,"open":245,"high":275,"low":287,"close":603,"change":397,"percent_change":1107,"volume":1108,"transactions":9,"vwap":603},"2026-01-29",-0.53,563600,{"date":1110,"open":284,"high":15,"low":257,"close":245,"change":230,"percent_change":1111,"volume":1112,"transactions":9,"vwap":245},"2026-01-28",-4.55,1031000,{"date":1114,"open":799,"high":1115,"low":799,"close":294,"change":53,"percent_change":203,"volume":1116,"transactions":9,"vwap":294},"2026-01-27",2.0090001,572100,{"date":1118,"open":19,"high":185,"low":859,"close":296,"change":317,"percent_change":1119,"volume":1120,"transactions":9,"vwap":296},"2026-01-26",-5.37,1361800,{"date":1122,"open":187,"high":212,"low":297,"close":19,"change":195,"percent_change":130,"volume":1123,"transactions":9,"vwap":19},"2026-01-23",857000,{"date":1125,"open":1126,"high":380,"low":18,"close":310,"change":745,"percent_change":822,"volume":1127,"transactions":9,"vwap":310},"2026-01-22",2.035,1171700,{"date":1129,"open":294,"high":1130,"low":297,"close":185,"change":451,"percent_change":1131,"volume":1132,"transactions":9,"vwap":185},"2026-01-21",2.115,6.63,957800,{"date":1134,"open":19,"high":186,"low":125,"close":297,"change":213,"percent_change":1135,"volume":1136,"transactions":9,"vwap":297},"2026-01-20",-1.01,2153500,{"date":1138,"open":296,"high":187,"low":275,"close":294,"change":105,"percent_change":1139,"volume":1140,"transactions":9,"vwap":294},"2026-01-16",5.88,2022600,{"date":1142,"open":1032,"high":807,"low":654,"close":633,"change":53,"percent_change":380,"volume":1143,"transactions":9,"vwap":633},"2026-01-15",1258700,{"date":1145,"open":557,"high":275,"low":494,"close":287,"change":451,"percent_change":1146,"volume":1147,"transactions":9,"vwap":287},"2026-01-14",7.65,2119500,{"date":1149,"open":511,"high":265,"low":502,"close":268,"change":332,"percent_change":1150,"volume":1151,"transactions":9,"vwap":268},"2026-01-13",4.29,1530900,{"date":1153,"open":254,"high":265,"low":493,"close":671,"change":735,"percent_change":1154,"volume":1155,"transactions":9,"vwap":671},"2026-01-12",-6.86,2883500,{"date":1157,"open":125,"high":16,"low":458,"close":458,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":458},"2026-01-09",-0.18,-9.33,4666500,{"date":1162,"open":1163,"high":1164,"low":245,"close":859,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":859},"2026-01-08",2.79,2.8,-1.02,-34.58,42742000,{"date":1169,"open":1170,"high":176,"low":1171,"close":1172,"change":745,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-01-07",3.31,2.86,2.95,-1.99,3058200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-01-06",2.35,3.15,2.32,3.01,0.72,31.44,3287900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":598,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-01-05",2.46,2.5,2.274,2.29,-6.91,547500,{"date":1193,"open":1194,"high":1195,"low":414,"close":1186,"change":72,"percent_change":211,"volume":1196,"transactions":9,"vwap":1186},"2026-01-02",2.41,2.49,312900,{"date":1198,"open":1199,"high":79,"low":1200,"close":1194,"change":115,"percent_change":987,"volume":1201,"transactions":9,"vwap":1194},"2025-12-31",2.44,2.38,225600,{"date":1203,"open":1204,"high":1195,"low":1204,"close":1199,"change":346,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1199},"2025-12-30",2.36,3.39,291600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1204,"change":768,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1204},"2025-12-29",2.45,2.59,2.34,-3.28,565700,{"date":1215,"open":414,"high":1187,"low":1179,"close":1199,"change":72,"percent_change":185,"volume":1216,"transactions":9,"vwap":1199},"2025-12-26",180900,{"date":1218,"open":413,"high":1219,"low":1220,"close":422,"change":332,"percent_change":1221,"volume":1222,"transactions":9,"vwap":422},"2025-12-24",2.4,2.305,3.02,88800,{"date":1224,"open":405,"high":414,"low":1225,"close":1179,"change":269,"percent_change":269,"volume":1226,"transactions":9,"vwap":1179},"2025-12-23",2.26,222200,{"date":1228,"open":186,"high":1199,"low":186,"close":1179,"change":247,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1179},"2025-12-22",7.41,355200,{"date":1232,"open":1233,"high":1234,"low":17,"close":186,"change":381,"percent_change":1235,"volume":1236,"transactions":9,"vwap":186},"2025-12-19",2.25,2.28,-4.42,770300,{"date":1238,"open":1179,"high":422,"low":389,"close":1225,"change":649,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1225},"2025-12-18",-2.16,649800,{"date":1242,"open":1243,"high":1244,"low":1225,"close":405,"change":317,"percent_change":1111,"volume":1245,"transactions":9,"vwap":405},"2025-12-17",2.42,2.58,692900,{"date":1247,"open":1210,"high":1248,"low":414,"close":1243,"change":794,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1243},"2025-12-16",2.62,-5.84,367200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":53,"percent_change":511,"volume":1257,"transactions":9,"vwap":1256},"2025-12-15",2.53,2.605,2.424,2.57,515300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1253,"change":768,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1253},"2025-12-12",2.63,2.72,2.514,-3.07,364800,{"date":1266,"open":1248,"high":1267,"low":1244,"close":1268,"change":397,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-11",2.73,2.61,-0.38,370300,{"date":1272,"open":1273,"high":1274,"low":1199,"close":1248,"change":451,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1248},"2025-12-10",2.47,2.66,5.22,377700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1195,"change":115,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1195},"2025-12-09",2.52,2.601,2.457,-1.19,700200,{"date":1285,"open":1243,"high":1286,"low":1200,"close":1279,"change":258,"percent_change":663,"volume":1287,"transactions":9,"vwap":1279},"2025-12-08",2.6,732900,{"date":1289,"open":1290,"high":1291,"low":405,"close":414,"change":20,"percent_change":1292,"volume":1293,"transactions":9,"vwap":414},"2025-12-05",2.43,2.445,-1.66,339000,{"date":1295,"open":1233,"high":1296,"low":1233,"close":1194,"change":451,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1194},"2025-12-04",2.55,5.7,595200,{"date":1300,"open":1189,"high":1189,"low":1301,"close":1234,"change":346,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1234},"2025-12-03",2.195,3.64,310300,{"date":1305,"open":1199,"high":1195,"low":186,"close":345,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":345},"2025-12-02",-0.22,-9.09,596800,{"date":1310,"open":1179,"high":1273,"low":1311,"close":1243,"change":221,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1243},"2025-12-01",2.319,2.54,571600,{"date":1315,"open":1219,"high":1194,"low":413,"close":1204,"change":269,"percent_change":269,"volume":1316,"transactions":9,"vwap":1204},"2025-11-28",295500,{"date":1318,"open":1319,"high":414,"low":1233,"close":1204,"change":53,"percent_change":459,"volume":1320,"transactions":9,"vwap":1204},"2025-11-26",2.3,286900,{"date":1322,"open":414,"high":1323,"low":1324,"close":1179,"change":20,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1179},"2025-11-25",2.383,2.22,-1.69,379600,{"date":1328,"open":405,"high":422,"low":1329,"close":1204,"change":221,"percent_change":1268,"volume":1330,"transactions":9,"vwap":1204},"2025-11-24",2.291,270700,{"date":1332,"open":1319,"high":1204,"low":389,"close":1319,"change":53,"percent_change":266,"volume":1333,"transactions":9,"vwap":1319},"2025-11-21",226400,{"date":1335,"open":1200,"high":1336,"low":345,"close":1225,"change":381,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1225},"2025-11-20",2.481,-4.24,833000,{"date":1340,"open":1219,"high":1199,"low":405,"close":1204,"change":559,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1204},"2025-11-19",-2.88,291700,{"date":1344,"open":1200,"high":79,"low":1204,"close":1290,"change":72,"percent_change":212,"volume":1345,"transactions":9,"vwap":1290},"2025-11-18",647200,{"date":1347,"open":1324,"high":79,"low":380,"close":1200,"change":238,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1200},"2025-11-17",6.25,1343000,{"date":1351,"open":15,"high":1179,"low":18,"close":237,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":237},"2025-11-14",0.17,8.21,1187100,{"date":1356,"open":1324,"high":1233,"low":203,"close":211,"change":605,"percent_change":1357,"volume":1358,"transactions":9,"vwap":211},"2025-11-13",-9.21,398300,{"date":1360,"open":212,"high":1361,"low":310,"close":1234,"change":868,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1234},"2025-11-12",2.345,10.14,1865500,{"date":1365,"open":310,"high":1366,"low":15,"close":211,"change":53,"percent_change":284,"volume":1367,"transactions":9,"vwap":211},"2025-11-11",2.105,297400,{"date":1369,"open":799,"high":19,"low":275,"close":310,"change":258,"percent_change":1370,"volume":1371,"transactions":9,"vwap":310},"2025-11-10",7.98,316500,{"date":1373,"open":18,"high":1374,"low":466,"close":603,"change":735,"percent_change":1375,"volume":1376,"transactions":9,"vwap":603},"2025-11-07",2.026,-6,1016500,{"date":1378,"open":310,"high":194,"low":294,"close":18,"change":115,"percent_change":1379,"volume":1380,"transactions":9,"vwap":18},"2025-11-06",-1.48,412100,{"date":1382,"open":229,"high":229,"low":799,"close":310,"change":735,"percent_change":1383,"volume":1384,"transactions":9,"vwap":310},"2025-11-05",-5.58,1023200,{"date":1386,"open":1225,"high":1319,"low":360,"close":220,"change":1158,"percent_change":1387,"volume":1388,"transactions":9,"vwap":220},"2025-11-04",-7.73,1212500,{"date":1390,"open":1225,"high":1186,"low":210,"close":413,"change":423,"percent_change":1391,"volume":1392,"transactions":9,"vwap":413},"2025-11-03",17.09,13077400,{"date":1394,"open":125,"high":15,"low":296,"close":295,"change":72,"percent_change":1244,"volume":1395,"transactions":9,"vwap":295},"2025-10-31",195800,{"date":1397,"open":603,"high":284,"low":603,"close":296,"change":72,"percent_change":740,"volume":1398,"transactions":9,"vwap":296},"2025-10-30",206400,{"date":1400,"open":294,"high":203,"low":603,"close":245,"change":230,"percent_change":1111,"volume":1401,"transactions":9,"vwap":245},"2025-10-29",265500,{"date":1403,"open":19,"high":324,"low":297,"close":294,"change":317,"percent_change":1404,"volume":1405,"transactions":9,"vwap":294},"2025-10-28",-5.26,546100,{"date":1407,"open":17,"high":228,"low":1408,"close":185,"change":195,"percent_change":196,"volume":1409,"transactions":9,"vwap":185},"2025-10-27",2.051,323000,{"date":1411,"open":310,"high":17,"low":1412,"close":211,"change":332,"percent_change":1413,"volume":1414,"transactions":9,"vwap":211},"2025-10-24",1.985,3.5,306100,{"date":1416,"open":18,"high":203,"low":1417,"close":18,"change":406,"percent_change":1418,"volume":1419,"transactions":9,"vwap":18},"2025-10-23",1.915,0.5,348900,{"date":1421,"open":15,"high":1422,"low":859,"close":295,"change":649,"percent_change":1423,"volume":886,"transactions":9,"vwap":295},"2025-10-22",2.048,-2.45,{"date":1425,"open":296,"high":19,"low":245,"close":187,"change":1426,"percent_change":1348,"volume":1427,"transactions":9,"vwap":187},"2025-10-21",0.12,607700,{"date":1429,"open":627,"high":125,"low":287,"close":604,"change":105,"percent_change":1430,"volume":1431,"transactions":9,"vwap":604},"2025-10-20",6.08,233500,{"date":1433,"open":257,"high":296,"low":1094,"close":593,"change":745,"percent_change":1434,"volume":1435,"transactions":9,"vwap":593},"2025-10-17",-3.21,214900,{"date":1437,"open":275,"high":187,"low":627,"close":633,"change":213,"percent_change":1438,"volume":1439,"transactions":9,"vwap":633},"2025-10-16",-1.06,555900,{"date":1441,"open":458,"high":604,"low":458,"close":245,"change":258,"percent_change":1442,"volume":1443,"transactions":9,"vwap":245},"2025-10-15",8.62,322900,{"date":1445,"open":449,"high":1094,"low":1446,"close":265,"change":115,"percent_change":1325,"volume":1447,"transactions":9,"vwap":265},"2025-10-14",1.685,245100,{"date":1449,"open":1032,"high":275,"low":254,"close":266,"change":745,"percent_change":1212,"volume":1450,"transactions":9,"vwap":266},"2025-10-13",577400,{"date":1452,"open":284,"high":15,"low":773,"close":287,"change":277,"percent_change":288,"volume":1453,"transactions":9,"vwap":287},"2025-10-10",738300,{"date":1455,"open":633,"high":16,"low":633,"close":297,"change":346,"percent_change":1456,"volume":1457,"transactions":9,"vwap":297},"2025-10-09",4.26,436600,{"date":1459,"open":859,"high":18,"low":627,"close":603,"change":115,"percent_change":855,"volume":1460,"transactions":9,"vwap":603},"2025-10-08",365300,{"date":1462,"open":604,"high":297,"low":773,"close":799,"change":269,"percent_change":269,"volume":1463,"transactions":9,"vwap":799},"2025-10-07",710800,{"date":1465,"open":125,"high":1412,"low":275,"close":799,"change":269,"percent_change":269,"volume":1466,"transactions":9,"vwap":799},"2025-10-06",424500,{"date":1468,"open":603,"high":294,"low":1032,"close":799,"change":72,"percent_change":1469,"volume":1470,"transactions":9,"vwap":799},"2025-10-03",2.69,559500,{"date":1472,"open":1032,"high":275,"low":266,"close":627,"change":72,"percent_change":1473,"volume":1474,"transactions":9,"vwap":627},"2025-10-02",2.76,282400,{"date":1476,"open":773,"high":1477,"low":466,"close":593,"change":269,"percent_change":269,"volume":1478,"transactions":9,"vwap":593},"2025-10-01",1.865,390700,{"date":1480,"open":266,"high":287,"low":268,"close":593,"change":397,"percent_change":1481,"volume":1482,"transactions":9,"vwap":593},"2025-09-30",-0.55,539300,{"date":1484,"open":256,"high":1032,"low":1485,"close":773,"change":247,"percent_change":1486,"volume":1487,"transactions":9,"vwap":773},"2025-09-29",1.661,9.64,996500,{"date":1489,"open":895,"high":557,"low":510,"close":572,"change":1426,"percent_change":1490,"volume":1491,"transactions":9,"vwap":572},"2025-09-26",7.79,305800,{"date":1493,"open":504,"high":485,"low":543,"close":526,"change":213,"percent_change":544,"volume":1494,"transactions":9,"vwap":526},"2025-09-25",330400,{"date":1496,"open":493,"high":494,"low":1497,"close":504,"change":213,"percent_change":1498,"volume":1499,"transactions":9,"vwap":504},"2025-09-24",1.531,-1.27,529000,{"date":1501,"open":494,"high":267,"low":511,"close":511,"change":768,"percent_change":1502,"volume":1503,"transactions":9,"vwap":511},"2025-09-23",-4.82,407100,{"date":1505,"open":493,"high":268,"low":511,"close":572,"change":165,"percent_change":1032,"volume":1506,"transactions":9,"vwap":572},"2025-09-22",505000,{"date":1508,"open":557,"high":256,"low":671,"close":671,"change":20,"percent_change":1509,"volume":1510,"transactions":9,"vwap":671},"2025-09-19",-2.4,423700,{"date":1512,"open":511,"high":256,"low":986,"close":267,"change":105,"percent_change":1513,"volume":1514,"transactions":9,"vwap":267},"2025-09-18",7.05,370500,{"date":1516,"open":526,"high":572,"low":895,"close":504,"change":406,"percent_change":901,"volume":1517,"transactions":9,"vwap":504},"2025-09-17",889500,{"date":1519,"open":519,"high":504,"low":728,"close":542,"change":53,"percent_change":740,"volume":1520,"transactions":9,"vwap":542},"2025-09-16",640400,{"date":1522,"open":519,"high":1523,"low":728,"close":543,"change":397,"percent_change":1524,"volume":1525,"transactions":9,"vwap":543},"2025-09-15",1.559,-0.66,640900,{"date":1527,"open":542,"high":502,"low":362,"close":510,"change":115,"percent_change":1528,"volume":1529,"transactions":9,"vwap":510},"2025-09-12",-1.94,884000,{"date":1531,"open":485,"high":572,"low":519,"close":542,"change":768,"percent_change":1532,"volume":1533,"transactions":9,"vwap":542},"2025-09-11",-4.91,1072100,{"date":1535,"open":485,"high":459,"low":558,"close":671,"change":213,"percent_change":1536,"volume":1537,"transactions":9,"vwap":671},"2025-09-10",-1.21,867800,{"date":1539,"open":504,"high":627,"low":542,"close":494,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":494},"2025-09-09",-0.14,-7.82,3535100,{"date":1544,"open":519,"high":1545,"low":1546,"close":654,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":654},"2025-09-08",2.67,1.35,0.46,34.59,51978500,{"date":1551,"open":904,"high":1552,"low":1553,"close":940,"change":165,"percent_change":405,"volume":1554,"transactions":9,"vwap":940},"2025-09-05",1.37,1.301,7264200,{"date":1556,"open":940,"high":1546,"low":1557,"close":1557,"change":20,"percent_change":1079,"volume":1558,"transactions":9,"vwap":1557},"2025-09-04",1.3,216800,{"date":1560,"open":940,"high":709,"low":940,"close":928,"change":269,"percent_change":269,"volume":1561,"transactions":9,"vwap":928},"2025-09-03",97800,{"date":1563,"open":904,"high":729,"low":904,"close":928,"change":269,"percent_change":269,"volume":1564,"transactions":9,"vwap":928},"2025-09-02",78200,{"date":1566,"open":940,"high":1552,"low":1023,"close":928,"change":406,"percent_change":1567,"volume":1568,"transactions":9,"vwap":928},"2025-08-29",0.75,66500,{"date":1570,"open":1552,"high":729,"low":1571,"close":940,"change":115,"percent_change":1572,"volume":1573,"transactions":9,"vwap":940},"2025-08-28",1.325,-2.21,106100,{"date":1575,"open":940,"high":1576,"low":904,"close":711,"change":165,"percent_change":1225,"volume":1577,"transactions":9,"vwap":711},"2025-08-27",1.381,187000,{"date":1579,"open":904,"high":1546,"low":1557,"close":940,"change":269,"percent_change":269,"volume":1580,"transactions":9,"vwap":940},"2025-08-26",147900,{"date":1582,"open":928,"high":1583,"low":940,"close":940,"change":115,"percent_change":1572,"volume":1584,"transactions":9,"vwap":940},"2025-08-25",1.395,142400,{"date":1586,"open":904,"high":1022,"low":904,"close":711,"change":53,"percent_change":1587,"volume":1588,"transactions":9,"vwap":711},"2025-08-22",3.03,226900,{"date":1590,"open":934,"high":928,"low":934,"close":1023,"change":195,"percent_change":526,"volume":1591,"transactions":9,"vwap":1023},"2025-08-21",111800,{"date":1593,"open":1557,"high":1546,"low":935,"close":1557,"change":269,"percent_change":269,"volume":1594,"transactions":9,"vwap":1557},"2025-08-20",200100,{"date":1596,"open":729,"high":729,"low":1557,"close":1557,"change":230,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1557},"2025-08-19",-6.47,429300,{"date":1600,"open":717,"high":1601,"low":718,"close":717,"change":53,"percent_change":1602,"volume":1603,"transactions":9,"vwap":717},"2025-08-18",1.435,2.96,256500,{"date":1605,"open":717,"high":525,"low":928,"close":1546,"change":20,"percent_change":1341,"volume":1606,"transactions":9,"vwap":1546},"2025-08-15",214500,{"date":1608,"open":1552,"high":717,"low":1609,"close":717,"change":346,"percent_change":1610,"volume":1611,"transactions":9,"vwap":717},"2025-08-14",1.26,6.11,335400,{"date":1613,"open":934,"high":940,"low":1614,"close":904,"change":221,"percent_change":1615,"volume":1616,"transactions":9,"vwap":904},"2025-08-13",1.25,4.8,224400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1614,"change":195,"percent_change":671,"volume":1622,"transactions":9,"vwap":1614},"2025-08-12",1.24,1.28,1.21,144600,{"date":1624,"open":934,"high":934,"low":1013,"close":1625,"change":397,"percent_change":87,"volume":1626,"transactions":9,"vwap":1625},"2025-08-11",1.23,134300,{"date":1628,"open":1620,"high":1629,"low":1630,"close":1619,"change":115,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1619},"2025-08-08",1.285,1.22,-2.36,137300,{"date":1634,"open":1557,"high":1023,"low":1619,"close":934,"change":213,"percent_change":1635,"volume":1636,"transactions":9,"vwap":934},"2025-08-07",-1.55,160600,{"date":1638,"open":935,"high":1553,"low":1614,"close":935,"change":397,"percent_change":1639,"volume":1640,"transactions":9,"vwap":935},"2025-08-06",-0.77,131800,{"date":1642,"open":1546,"high":1546,"low":1620,"close":1557,"change":115,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1557},"2025-08-05",-2.26,200800,{"date":1646,"open":934,"high":940,"low":1614,"close":940,"change":332,"percent_change":1647,"volume":1648,"transactions":9,"vwap":940},"2025-08-04",5.56,120300,{"date":1650,"open":934,"high":1651,"low":1621,"close":1609,"change":213,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1609},"2025-08-01",1.288,-1.56,141200,{"date":1655,"open":928,"high":1576,"low":934,"close":1620,"change":20,"percent_change":786,"volume":1656,"transactions":9,"vwap":1620},"2025-07-31",245200,{"date":1658,"open":709,"high":712,"low":1620,"close":1023,"change":397,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1023},"2025-07-30",-0.75,405800,{"date":1662,"open":710,"high":710,"low":1557,"close":940,"change":381,"percent_change":1663,"volume":1664,"transactions":9,"vwap":940},"2025-07-29",-6.99,362300,{"date":1666,"open":525,"high":694,"low":527,"close":525,"change":269,"percent_change":269,"volume":1667,"transactions":9,"vwap":525},"2025-07-28",354400,{"date":1669,"open":527,"high":728,"low":928,"close":525,"change":53,"percent_change":1670,"volume":1671,"transactions":9,"vwap":525},"2025-07-25",2.88,332200,{"date":1673,"open":710,"high":694,"low":709,"close":717,"change":745,"percent_change":1674,"volume":1675,"transactions":9,"vwap":717},"2025-07-24",-4.14,231500,{"date":1677,"open":527,"high":519,"low":1678,"close":710,"change":221,"percent_change":1679,"volume":1680,"transactions":9,"vwap":710},"2025-07-23",1.387,4.32,565500,{"date":1682,"open":729,"high":525,"low":928,"close":717,"change":397,"percent_change":1683,"volume":1684,"transactions":9,"vwap":717},"2025-07-22",-0.71,260700,{"date":1686,"open":709,"high":723,"low":711,"close":729,"change":72,"percent_change":1687,"volume":1688,"transactions":9,"vwap":729},"2025-07-21",3.7,365100,{"date":1690,"open":940,"high":729,"low":940,"close":1546,"change":165,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1546},"2025-07-18",2.27,285600,{"date":1694,"open":904,"high":729,"low":904,"close":1023,"change":195,"percent_change":526,"volume":1695,"transactions":9,"vwap":1023},"2025-07-17",336900,{"date":1697,"open":935,"high":1023,"low":1698,"close":1557,"change":195,"percent_change":504,"volume":1699,"transactions":9,"vwap":1557},"2025-07-16",1.255,121400,{"date":1701,"open":940,"high":940,"low":1625,"close":1620,"change":649,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1620},"2025-07-15",-3.76,456100,{"date":1705,"open":1023,"high":711,"low":904,"close":940,"change":406,"percent_change":1706,"volume":1707,"transactions":9,"vwap":940},"2025-07-14",0.76,191000,{"date":1709,"open":928,"high":1710,"low":904,"close":1023,"change":115,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1023},"2025-07-11",1.345,-2.22,110400,{"date":1714,"open":711,"high":1552,"low":1023,"close":1546,"change":406,"percent_change":1567,"volume":1715,"transactions":9,"vwap":1546},"2025-07-10",205400,{"date":1717,"open":1023,"high":709,"low":904,"close":928,"change":165,"percent_change":1189,"volume":1718,"transactions":9,"vwap":928},"2025-07-09",370900,{"date":1720,"open":1609,"high":940,"low":1614,"close":904,"change":221,"percent_change":1615,"volume":1721,"transactions":9,"vwap":904},"2025-07-08",261700,{"date":1723,"open":1620,"high":904,"low":1614,"close":1614,"change":20,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1614},"2025-07-07",-3.1,149300,{"date":1727,"open":1557,"high":940,"low":1609,"close":935,"change":269,"percent_change":269,"volume":1728,"transactions":9,"vwap":935},"2025-07-03",125800,{"date":1730,"open":1625,"high":717,"low":1625,"close":935,"change":221,"percent_change":1731,"volume":1732,"transactions":9,"vwap":935},"2025-07-02",4.88,546200,{"date":1734,"open":1013,"high":934,"low":1735,"close":1625,"change":53,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1625},"2025-07-01",1.15,3.36,396100,{"date":1739,"open":1740,"high":1619,"low":1741,"close":1740,"change":397,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-06-30",1.19,1.18,-0.83,306400,{"date":1745,"open":935,"high":928,"low":1746,"close":1013,"change":317,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1013},"2025-06-27",1.195,-8.4,1818100,{"date":1750,"open":1023,"high":940,"low":1614,"close":904,"change":213,"percent_change":1751,"volume":1752,"transactions":9,"vwap":904},"2025-06-26",-1.5,439500,{"date":1754,"open":1609,"high":940,"low":1013,"close":940,"change":528,"percent_change":1755,"volume":1756,"transactions":9,"vwap":940},"2025-06-25",7.26,733700,{"date":1758,"open":1741,"high":1609,"low":1741,"close":1619,"change":221,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1619},"2025-06-24",5.08,297800,{"date":1762,"open":1740,"high":1763,"low":1735,"close":1741,"change":269,"percent_change":269,"volume":1764,"transactions":9,"vwap":1741},"2025-06-23",1.215,174200,{"date":1766,"open":1614,"high":1609,"low":1741,"close":1741,"change":745,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1741},"2025-06-20",-4.84,251200,{"date":1770,"open":1619,"high":1771,"low":1630,"close":1619,"change":165,"percent_change":79,"volume":1772,"transactions":9,"vwap":1619},"2025-06-18",1.297,284400,{"date":1774,"open":1630,"high":1619,"low":1775,"close":1621,"change":397,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1621},"2025-06-17",1.175,-0.82,239900,{"date":1779,"open":1619,"high":1609,"low":1780,"close":1630,"change":195,"percent_change":267,"volume":1781,"transactions":9,"vwap":1630},"2025-06-16",1.16,278000,{"date":1783,"open":1614,"high":934,"low":1740,"close":1013,"change":559,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1013},"2025-06-13",-5.51,308100,{"date":1787,"open":934,"high":904,"low":1614,"close":934,"change":269,"percent_change":269,"volume":1788,"transactions":9,"vwap":934},"2025-06-12",300400,{"date":1790,"open":1023,"high":928,"low":1609,"close":934,"change":397,"percent_change":1791,"volume":1792,"transactions":9,"vwap":934},"2025-06-11",-0.78,446900,{"date":1794,"open":1557,"high":940,"low":1614,"close":1620,"change":269,"percent_change":269,"volume":1795,"transactions":9,"vwap":1620},"2025-06-10",358600,{"date":1797,"open":717,"high":527,"low":1620,"close":1620,"change":559,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1620},"2025-06-09",-5.19,601400,{"date":1801,"open":1609,"high":1552,"low":1619,"close":1546,"change":436,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1546},"2025-06-06",8,688600,{"date":1805,"open":1619,"high":934,"low":1630,"close":1614,"change":195,"percent_change":671,"volume":1482,"transactions":9,"vwap":1614},"2025-06-05",{"date":1807,"open":1808,"high":1619,"low":1808,"close":1625,"change":332,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1625},"2025-06-04",1.17,6.03,562800,{"date":1812,"open":1735,"high":1813,"low":1814,"close":1780,"change":72,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1780},"2025-06-03",1.228,1.08,4.5,959900,{"date":1818,"open":850,"high":1735,"low":26,"close":1819,"change":221,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-06-02",1.11,5.71,754100,{"date":1823,"open":1819,"high":1824,"low":26,"close":26,"change":649,"percent_change":1111,"volume":1825,"transactions":9,"vwap":26},"2025-05-30",1.14,624500,{"date":1827,"open":1819,"high":1824,"low":1828,"close":1828,"change":269,"percent_change":269,"volume":1829,"transactions":9,"vwap":1828},"2025-05-29",1.1,665200,{"date":1831,"open":1099,"high":1780,"low":850,"close":1828,"change":269,"percent_change":269,"volume":1832,"transactions":9,"vwap":1828},"2025-05-28",606000,{"date":1834,"open":1741,"high":1740,"low":1828,"close":1828,"change":559,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1828},"2025-05-27",-5.98,816800,{"date":1838,"open":1839,"high":1808,"low":1839,"close":1808,"change":195,"percent_change":265,"volume":1840,"transactions":9,"vwap":1808},"2025-05-23",1.13,431400,{"date":1842,"open":1013,"high":1621,"low":1843,"close":1735,"change":269,"percent_change":269,"volume":1844,"transactions":9,"vwap":1735},"2025-05-22",1.145,823100,{"date":1846,"open":1625,"high":1609,"low":1735,"close":1735,"change":381,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1735},"2025-05-21",-8,633600,{"date":1850,"open":1013,"high":1851,"low":1780,"close":1614,"change":332,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1614},"2025-05-20",1.305,5.93,775500,{"date":1855,"open":1808,"high":934,"low":1735,"close":1741,"change":165,"percent_change":1268,"volume":1856,"transactions":9,"vwap":1741},"2025-05-19",1273900,{"date":1858,"open":1099,"high":935,"low":1859,"close":1735,"change":72,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1735},"2025-05-16",1.115,4.55,1612000,{"date":1863,"open":1824,"high":1824,"low":80,"close":1828,"change":20,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1828},"2025-05-15",-3.51,540100,{"date":1867,"open":1839,"high":1780,"low":1828,"close":1824,"change":406,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1824},"2025-05-14",0.88,501200,{"date":1871,"open":1619,"high":1619,"low":1839,"close":1839,"change":559,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1839},"2025-05-13",-5.83,921900,{"date":1875,"open":1740,"high":934,"low":1808,"close":1013,"change":53,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1013},"2025-05-12",3.45,789700,{"date":1879,"open":1621,"high":1630,"low":1843,"close":1780,"change":213,"percent_change":1325,"volume":1880,"transactions":9,"vwap":1780},"2025-05-09",641000,{"date":1882,"open":1619,"high":1614,"low":1780,"close":1741,"change":649,"percent_change":1883,"volume":995,"transactions":9,"vwap":1741},"2025-05-08",-4.07,{"date":1885,"open":904,"high":1886,"low":1808,"close":1625,"change":381,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1625},"2025-05-07",1.369,-7.52,685800,{"date":1890,"open":527,"high":723,"low":1891,"close":940,"change":230,"percent_change":941,"volume":1892,"transactions":9,"vwap":940},"2025-05-06",1.271,507000,{"date":1894,"open":527,"high":519,"low":711,"close":723,"change":406,"percent_change":724,"volume":1895,"transactions":9,"vwap":723},"2025-05-05",537400,{"date":1897,"open":717,"high":723,"low":1571,"close":527,"change":346,"percent_change":1898,"volume":1899,"transactions":9,"vwap":527},"2025-05-02",6.02,654700,{"date":1901,"open":712,"high":689,"low":1023,"close":940,"change":559,"percent_change":1902,"volume":1903,"transactions":9,"vwap":940},"2025-05-01",-5,975800,{"date":1905,"open":525,"high":542,"low":729,"close":729,"change":20,"percent_change":1906,"volume":1907,"transactions":9,"vwap":729},"2025-04-30",-2.78,915400,{"date":1909,"open":510,"high":526,"low":717,"close":712,"change":317,"percent_change":278,"volume":1910,"transactions":9,"vwap":712},"2025-04-29",714700,{"date":1912,"open":268,"high":268,"low":543,"close":542,"change":230,"percent_change":1913,"volume":1914,"transactions":9,"vwap":542},"2025-04-28",-5.49,814500,{"date":1916,"open":15,"high":1917,"low":493,"close":496,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":496},"2025-04-25",2.084,-0.35,-17.59,16140800,{"date":1922,"open":18,"high":18,"low":627,"close":295,"change":397,"percent_change":1923,"volume":1924,"transactions":9,"vwap":295},"2025-04-24",-0.5,204200,{"date":1926,"open":185,"high":17,"low":854,"close":18,"change":115,"percent_change":1379,"volume":1927,"transactions":9,"vwap":18},"2025-04-23",227500,{"date":1929,"open":296,"high":310,"low":287,"close":310,"change":1426,"percent_change":1930,"volume":1931,"transactions":9,"vwap":310},"2025-04-22",6.28,253200,{"date":180,"open":287,"high":211,"low":1933,"close":799,"change":346,"percent_change":1934,"volume":1935,"transactions":9,"vwap":799},1.761,4.37,314600]