[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADCT":3,"homepage-market-summary":30,"stock-historical-ADCT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ADCT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ADC Therapeutics SA","NYSE",null,"PHARMACEUTICAL PREPARATIONS","ADC Therapeutics SA is a commercial-stage oncology-focused biotechnology company. It is involved in the development of antibody-drug conjugates for patients suffering from hematological malignancies and solid tumors. The company's FDA-approved and marketed product, ZYNLONTA (loncastuximab tesirine), is a CD19-directed antibody and alkylating agent conjugate indicated for the treatment of adult patients with relapsed or refractory large B-cell lymphoma after two or more lines of systemic therapy. Additionally, the company's development pipeline comprises LOTIS-2, LOTIS-5, LOTIS-7, and ADCT-241, being developed as potential therapies for different cancer diseases. Geographically, the firm generates maximum revenue from the United States, followed by Europe, the Middle East and Africa (EMEA).","193","Epalinges, V8",{"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},1.08,1.2,1.201,1.07,1.22,-0.14,-11.48,841849.021068,4057,1.1181,56.59,0.35990801,591425.5519352709,1.3,1602,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},4.98,0.77999997,1137964,415356834.200304,-12.2,"2025-04-21",[184,185,193,201,209,217,225,233,242,250,258,267,276,283,290,298,305,314,323,331,337,343,351,360,367,372,379,387,396,406,416,422,429,436,442,450,457,464,469,474,481,487,493,498,505,511,518,525,531,537,543,549,555,563,567,571,575,580,584,588,593,599,605,609,613,617,621,625,630,634,638,643,647,651,656,663,667,670,674,677,684,690,696,702,709,718,725,732,739,746,754,759,766,771,779,785,792,797,800,805,812,818,824,832,839,846,852,857,862,866,871,878,885,891,899,905,912,918,924,928,934,940,945,949,953,959,964,967,972,977,985,989,993,997,1002,1007,1012,1017,1022,1029,1036,1043,1050,1059,1064,1069,1075,1080,1085,1090,1095,1099,1103,1108,1112,1115,1120,1126,1129,1134,1138,1141,1146,1151,1157,1162,1167,1171,1176,1183,1188,1193,1199,1204,1210,1214,1218,1222,1227,1233,1236,1240,1243,1247,1251,1255,1258,1262,1268,1272,1275,1279,1282,1285,1289,1293,1298,1302,1307,1314,1319,1323,1327,1333,1338,1343,1348,1353,1360,1367,1373,1377,1383,1387,1392,1396,1399,1404,1407,1412,1417,1421,1425,1428,1431,1435,1440,1444,1449,1454,1460,1465,1470,1475,1480,1484,1487,1490,1496,1501,1505,1509,1514,1519,1524,1529,1533,1537,1542,1546,1551,1554,1558,1561,1566,1570,1574,1579,1583,1587,1592,1597,1602,1605,1611,1615,1618,1621,1625,1629,1634,1638,1642,1647,1653,1657,1662,1667,1671,1676,1681,1686,1690,1693,1699,1703,1708,1714,1720,1727,1732,1738,1743,1750,1754,1760,1766,1771,1775,1779,1783,1785,1789,1793,1797,1801,1806,1811,1816,1820,1823,1828,1834,1839,1844,1850,1856,1861,1865,1869,1872,1877,1881,1886,1889,1894,1899,1903,1906,1909,1912,1916,1922,1926,1930,1934,1938,1943,1949,1955,1961,1968,1974,1981,1986,1993,1999,2004,2010,2015,2020,2025,2029,2032,2037,2041,2047,2053,2057,2061,2067,2072,2076,2079,2082],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":16,"close":19,"change":189,"percent_change":87,"volume":190,"transactions":191,"vwap":192},"2026-09-30",1.23,1.285,-0.01,1111965.599041,4578,1.2456,{"date":194,"open":195,"high":196,"low":16,"close":187,"change":116,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",1.27,1.29,-2.38,781015.601987,4737,1.2283,{"date":202,"open":203,"high":195,"low":16,"close":204,"change":189,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.24,1.26,-0.79,835119.907288,3748,1.2472,{"date":210,"open":204,"high":188,"low":211,"close":195,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",1.21,-0.02,-1.55,1076982.847766,5815,1.266,{"date":218,"open":219,"high":220,"low":203,"close":196,"change":212,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",1.305,1.31,-1.53,1575647.339415,8772,1.2764,{"date":226,"open":203,"high":227,"low":211,"close":220,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",1.32,0.08,6.5,1972380.380517,9326,1.2682,{"date":234,"open":235,"high":236,"low":237,"close":187,"change":106,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",1.13,1.25,1.12,9.82,1674295.550785,6847,1.208,{"date":243,"open":101,"high":235,"low":244,"close":237,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",1.035,0.07,6.67,1899275.81555,7327,1.1075,{"date":251,"open":252,"high":253,"low":101,"close":101,"change":189,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.06,1.145,-0.94,1580274.549745,3650,1.0752,{"date":259,"open":252,"high":260,"low":261,"close":252,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-17",1.1,1.01,0.01,0.95,1545569.007451,7421,1.0445,{"date":268,"open":80,"high":269,"low":270,"close":101,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-16",1.095,1.025,-0.04,-3.67,3316970.451868,7607,1.0579,{"date":277,"open":237,"high":237,"low":278,"close":80,"change":212,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-15",1.03,-1.8,1259816.359191,4024,1.0594,{"date":284,"open":18,"high":237,"low":252,"close":285,"change":53,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",1.11,3.74,808451.410913,3444,1.0931,{"date":291,"open":235,"high":292,"low":293,"close":18,"change":271,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",1.156,1.04,-3.6,989105.563314,5246,1.0661,{"date":299,"open":211,"high":203,"low":18,"close":285,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",-0.11,-9.02,957194.176997,5290,1.1322,{"date":306,"open":307,"high":220,"low":308,"close":19,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",1.28,1.191,-0.08,-6.15,1709284.598611,6749,1.2661,{"date":315,"open":316,"high":317,"low":195,"close":28,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",1.33,1.35,-0.06,-4.41,930761.03105,5452,1.3122,{"date":324,"open":28,"high":325,"low":28,"close":326,"change":53,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",1.37,1.36,3.03,1478303.742785,6635,1.3411,{"date":332,"open":227,"high":325,"low":28,"close":227,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",0,2774762.606225,9904,1.3154,{"date":338,"open":187,"high":317,"low":187,"close":227,"change":228,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-02",6.45,1952831.213071,10183,1.3155,{"date":344,"open":345,"high":203,"low":346,"close":203,"change":245,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",1.15,1.14,5.98,1149641.500498,5095,1.2101,{"date":352,"open":235,"high":353,"low":354,"close":355,"change":166,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",1.19,1.125,1.17,2.63,1251778.359606,5188,1.1641,{"date":361,"open":285,"high":355,"low":18,"close":346,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",0.02,1.79,2577910.576122,7674,1.1265,{"date":368,"open":101,"high":346,"low":101,"close":237,"change":245,"percent_change":246,"volume":369,"transactions":370,"vwap":371},"2026-08-27",1403771.727325,8050,1.0902,{"date":373,"open":293,"high":374,"low":261,"close":101,"change":262,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-26",1.075,0.96,1947239.839433,8453,1.0503,{"date":380,"open":381,"high":101,"low":375,"close":293,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-25",0.9755,0.0749,7.76,3927974.190128,10919,0.9812,{"date":388,"open":131,"high":174,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-24",0.9514,0.9651,-0.0315,-3.16,640512.519021,4710,0.9695,{"date":397,"open":398,"high":174,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",0.974,0.97,0.9966,0.0365,3.8,1088237.10621,4898,0.987,{"date":407,"open":408,"high":293,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-20",1.02,0.9497,0.9601,-0.0799,-7.68,2418764.870134,8127,0.976,{"date":417,"open":101,"high":80,"low":418,"close":293,"change":262,"percent_change":399,"volume":419,"transactions":420,"vwap":421},"2026-08-19",1.015,1897749.527682,5956,1.0425,{"date":423,"open":101,"high":15,"low":278,"close":278,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-18",-0.07,-6.36,3442731.763422,14145,1.0624,{"date":430,"open":131,"high":260,"low":263,"close":260,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",0.09,8.91,3725149.031236,12242,1.0416,{"date":437,"open":408,"high":293,"low":174,"close":261,"change":271,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",-3.81,1334827.854651,4423,1.021,{"date":443,"open":18,"high":260,"low":444,"close":101,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-13",0.9393,-0.18,-14.63,2173480.739571,8897,1.0394,{"date":451,"open":16,"high":187,"low":452,"close":187,"change":72,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",1.155,4.24,563016.753229,5501,1.1986,{"date":458,"open":285,"high":16,"low":285,"close":459,"change":72,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",1.18,4.42,663604.454035,4008,1.1644,{"date":465,"open":346,"high":355,"low":237,"close":235,"change":333,"percent_change":333,"volume":466,"transactions":467,"vwap":468},"2026-08-10",567815.190169,3397,1.1327,{"date":470,"open":15,"high":355,"low":15,"close":235,"change":333,"percent_change":333,"volume":471,"transactions":472,"vwap":473},"2026-08-07",534544.987988,3470,1.1295,{"date":475,"open":18,"high":235,"low":18,"close":235,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",0.06,5.61,615546.394918,4721,1.1159,{"date":482,"open":285,"high":345,"low":18,"close":18,"change":116,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-05",-2.73,970335.01619,7225,1.0966,{"date":488,"open":101,"high":237,"low":293,"close":260,"change":72,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",4.76,1367760.422372,6862,1.091,{"date":494,"open":18,"high":15,"low":278,"close":101,"change":333,"percent_change":333,"volume":495,"transactions":496,"vwap":497},"2026-08-03",866374.590621,5380,1.0524,{"date":499,"open":285,"high":237,"low":500,"close":101,"change":318,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",1.045,-5.41,755737.681122,4450,1.0623,{"date":506,"open":80,"high":235,"low":18,"close":285,"change":262,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",0.91,880045.023486,3667,1.0978,{"date":512,"open":260,"high":354,"low":513,"close":260,"change":189,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",1.0712,-0.9,924381.071211,4177,1.0975,{"date":519,"open":346,"high":520,"low":260,"close":285,"change":116,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",1.151,-2.63,747744.21544,3348,1.1192,{"date":526,"open":459,"high":211,"low":237,"close":346,"change":189,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",-0.87,784517.542323,3258,1.1654,{"date":532,"open":236,"high":204,"low":253,"close":345,"change":424,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-24",-5.74,720060.440149,3529,1.1751,{"date":538,"open":16,"high":203,"low":539,"close":19,"change":212,"percent_change":540,"volume":541,"transactions":542,"vwap":19},"2026-07-23",1.195,-1.61,579625.991378,3143,{"date":544,"open":203,"high":188,"low":211,"close":203,"change":116,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",-2.36,787166.687713,4010,1.2328,{"date":550,"open":203,"high":28,"low":203,"close":195,"change":262,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-21",0.79,861184.906488,5360,1.2777,{"date":556,"open":316,"high":557,"low":204,"close":204,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",1.4,-0.09,-6.67,659546.451795,3976,1.2864,{"date":564,"open":227,"high":565,"low":220,"close":317,"change":333,"percent_change":333,"volume":566,"transactions":9,"vwap":317},"2026-07-17",1.46,1331400,{"date":568,"open":195,"high":317,"low":187,"close":317,"change":245,"percent_change":569,"volume":570,"transactions":9,"vwap":317},"2026-07-16",5.47,957600,{"date":572,"open":19,"high":196,"low":211,"close":307,"change":72,"percent_change":573,"volume":574,"transactions":9,"vwap":307},"2026-07-15",4.07,549600,{"date":576,"open":19,"high":577,"low":211,"close":187,"change":212,"percent_change":578,"volume":579,"transactions":9,"vwap":187},"2026-07-14",1.255,-1.6,698700,{"date":581,"open":236,"high":188,"low":187,"close":236,"change":271,"percent_change":582,"volume":583,"transactions":9,"vwap":236},"2026-07-13",-3.1,635100,{"date":585,"open":227,"high":227,"low":211,"close":196,"change":189,"percent_change":586,"volume":587,"transactions":9,"vwap":196},"2026-07-10",-0.77,1326200,{"date":589,"open":196,"high":316,"low":590,"close":28,"change":362,"percent_change":591,"volume":592,"transactions":9,"vwap":28},"2026-07-09",1.241,1.56,548000,{"date":594,"open":316,"high":595,"low":596,"close":307,"change":424,"percent_change":597,"volume":598,"transactions":9,"vwap":307},"2026-07-08",1.369,1.275,-5.19,2426300,{"date":600,"open":203,"high":601,"low":187,"close":317,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":317},"2026-07-07",1.44,0.1,8,3125400,{"date":606,"open":16,"high":236,"low":253,"close":236,"change":476,"percent_change":607,"volume":608,"transactions":9,"vwap":236},"2026-07-06",5.04,934200,{"date":610,"open":346,"high":187,"low":235,"close":353,"change":72,"percent_change":611,"volume":612,"transactions":9,"vwap":353},"2026-07-02",4.39,1803800,{"date":614,"open":101,"high":459,"low":293,"close":346,"change":245,"percent_change":615,"volume":616,"transactions":9,"vwap":346},"2026-07-01",6.54,1749500,{"date":618,"open":252,"high":237,"low":418,"close":18,"change":53,"percent_change":619,"volume":620,"transactions":9,"vwap":18},"2026-06-30",3.88,890300,{"date":622,"open":101,"high":18,"low":174,"close":278,"change":262,"percent_change":623,"volume":624,"transactions":9,"vwap":278},"2026-06-29",0.98,1039800,{"date":626,"open":408,"high":627,"low":174,"close":408,"change":212,"percent_change":628,"volume":629,"transactions":9,"vwap":408},"2026-06-26",1.065,-1.92,4447600,{"date":631,"open":18,"high":260,"low":174,"close":293,"change":116,"percent_change":632,"volume":633,"transactions":9,"vwap":293},"2026-06-25",-2.8,1729300,{"date":635,"open":235,"high":452,"low":252,"close":18,"change":309,"percent_change":636,"volume":637,"transactions":9,"vwap":18},"2026-06-24",-6.96,2259000,{"date":639,"open":15,"high":640,"low":252,"close":345,"change":476,"percent_change":641,"volume":642,"transactions":9,"vwap":345},"2026-06-23",1.165,5.5,1132700,{"date":644,"open":260,"high":645,"low":293,"close":80,"change":333,"percent_change":333,"volume":646,"transactions":9,"vwap":80},"2026-06-22",1.135,1049800,{"date":648,"open":80,"high":649,"low":101,"close":80,"change":212,"percent_change":279,"volume":650,"transactions":9,"vwap":80},"2026-06-18",1.123,1725000,{"date":652,"open":408,"high":235,"low":261,"close":285,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":285},"2026-06-17",0.114,11.45,2078300,{"date":657,"open":18,"high":80,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-16",0.98100001,0.99599999,-0.054,-5.14,1284100,{"date":664,"open":15,"high":665,"low":408,"close":101,"change":333,"percent_change":333,"volume":666,"transactions":9,"vwap":101},"2026-06-15",1.096,1851100,{"date":668,"open":252,"high":237,"low":408,"close":101,"change":189,"percent_change":254,"volume":669,"transactions":9,"vwap":101},"2026-06-12",1551700,{"date":671,"open":260,"high":346,"low":252,"close":252,"change":271,"percent_change":672,"volume":673,"transactions":9,"vwap":252},"2026-06-11",-3.64,1614400,{"date":675,"open":80,"high":19,"low":18,"close":260,"change":333,"percent_change":333,"volume":676,"transactions":9,"vwap":260},"2026-06-10",3106600,{"date":678,"open":679,"high":680,"low":679,"close":260,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":260},"2026-06-09",0.97000003,1.16,0.122,12.47,8628900,{"date":685,"open":18,"high":18,"low":178,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-08",0.97799999,-0.052,-5.05,12492800,{"date":691,"open":326,"high":692,"low":418,"close":278,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":278},"2026-06-05",1.38,-0.29,-21.97,7646200,{"date":697,"open":325,"high":698,"low":220,"close":227,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":227},"2026-06-04",1.57,-1.76,-57.14,12639800,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":558,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-03",3.18,3.02,3.08,-2.84,1648300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-02",3.36,3.373,3.16,3.17,-0.23,-6.76,796800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":333,"percent_change":333,"volume":724,"transactions":9,"vwap":723},"2026-06-01",3.48,3.49,3.355,3.4,620400,{"date":726,"open":727,"high":721,"low":728,"close":723,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-05-29",3.46,3.37,-0.05,-1.45,689900,{"date":733,"open":734,"high":727,"low":735,"close":736,"change":362,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-28",3.43,3.38,3.45,0.58,454500,{"date":740,"open":741,"high":742,"low":743,"close":734,"change":309,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-05-27",3.56,3.705,3.42,-2.28,601700,{"date":747,"open":743,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-26",3.53,3.385,3.51,0.12,3.54,793900,{"date":755,"open":756,"high":736,"low":722,"close":757,"change":189,"percent_change":693,"volume":758,"transactions":9,"vwap":757},"2026-05-22",3.41,3.39,648500,{"date":760,"open":761,"high":736,"low":762,"close":723,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":723},"2026-05-21",3.22,3.2,0.16,4.94,862200,{"date":767,"open":713,"high":768,"low":713,"close":769,"change":602,"percent_change":704,"volume":770,"transactions":9,"vwap":769},"2026-05-20",3.265,3.24,664900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":116,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-19",3.13,3.23,3.1,3.14,-0.95,885000,{"date":780,"open":781,"high":782,"low":773,"close":714,"change":309,"percent_change":783,"volume":784,"transactions":9,"vwap":714},"2026-05-18",3.26,3.34,-2.46,1434600,{"date":786,"open":787,"high":757,"low":788,"close":789,"change":300,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-15",3.33,3.19,3.25,-3.27,1103300,{"date":793,"open":721,"high":748,"low":711,"close":711,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":711},"2026-05-14",-0.12,-3.45,904000,{"date":798,"open":723,"high":721,"low":757,"close":720,"change":72,"percent_change":565,"volume":799,"transactions":9,"vwap":720},"2026-05-13",1048100,{"date":801,"open":720,"high":752,"low":802,"close":734,"change":729,"percent_change":803,"volume":804,"transactions":9,"vwap":734},"2026-05-12",3.365,-1.44,1201400,{"date":806,"open":807,"high":808,"low":809,"close":720,"change":212,"percent_change":810,"volume":811,"transactions":9,"vwap":720},"2026-05-11",3.5,3.71,3.455,-0.57,1100200,{"date":813,"open":286,"high":814,"low":815,"close":807,"change":816,"percent_change":559,"volume":817,"transactions":9,"vwap":807},"2026-05-08",3.77,3.495,-0.25,1632300,{"date":819,"open":820,"high":820,"low":742,"close":821,"change":300,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-07",3.87,3.75,-2.85,1408400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":602,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-06",3.83,4.13,3.82,3.86,2.66,2630400,{"date":833,"open":834,"high":820,"low":835,"close":836,"change":228,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-05",3.73,3.6,3.76,2.17,2158300,{"date":840,"open":841,"high":619,"low":711,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-04",3.58,3.68,-0.15,-3.92,1842500,{"date":847,"open":848,"high":849,"low":850,"close":826,"change":72,"percent_change":227,"volume":851,"transactions":9,"vwap":826},"2026-05-01",3.78,3.845,3.72,979900,{"date":853,"open":854,"high":855,"low":850,"close":848,"change":333,"percent_change":333,"volume":856,"transactions":9,"vwap":848},"2026-04-30",3.79,3.85,822000,{"date":858,"open":836,"high":826,"low":859,"close":848,"change":262,"percent_change":860,"volume":861,"transactions":9,"vwap":848},"2026-04-29",3.665,0.27,946800,{"date":863,"open":821,"high":864,"low":850,"close":814,"change":262,"percent_change":860,"volume":865,"transactions":9,"vwap":814},"2026-04-28",3.835,701100,{"date":867,"open":619,"high":868,"low":836,"close":836,"change":445,"percent_change":869,"volume":870,"transactions":9,"vwap":836},"2026-04-27",4.09,-4.57,770600,{"date":872,"open":873,"high":874,"low":820,"close":875,"change":212,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-24",3.95,4.0050001,3.94,-0.51,933900,{"date":879,"open":573,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-23",4.1,3.96,-0.13,-3.18,640300,{"date":886,"open":868,"high":887,"low":888,"close":868,"change":212,"percent_change":889,"volume":890,"transactions":9,"vwap":868},"2026-04-22",4.17,4.03,-0.49,651200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":20,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-21",4.25,4.315,4.045,4.11,-3.29,1382100,{"date":900,"open":901,"high":902,"low":903,"close":893,"change":116,"percent_change":94,"volume":904,"transactions":9,"vwap":893},"2026-04-20",4.26,4.33,4.215,844200,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":744,"volume":911,"transactions":9,"vwap":909},"2026-04-17",4.44,4.5,4.28,-0.1,544600,{"date":913,"open":914,"high":915,"low":453,"close":914,"change":262,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-04-16",4.38,4.82,0.23,2206400,{"date":919,"open":855,"high":914,"low":402,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-15",4.37,0.51,13.21,2733500,{"date":925,"open":855,"high":926,"low":826,"close":829,"change":72,"percent_change":220,"volume":927,"transactions":9,"vwap":829},"2026-04-14",3.99,541700,{"date":929,"open":834,"high":930,"low":834,"close":931,"change":245,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-13",3.92,3.81,1.87,537800,{"date":935,"open":854,"high":936,"low":937,"close":286,"change":212,"percent_change":938,"volume":939,"transactions":9,"vwap":286},"2026-04-10",3.824,3.69,-0.53,644100,{"date":941,"open":937,"high":942,"low":937,"close":836,"change":166,"percent_change":943,"volume":944,"transactions":9,"vwap":836},"2026-04-09",3.805,0.8,630000,{"date":946,"open":875,"high":875,"low":947,"close":834,"change":262,"percent_change":860,"volume":948,"transactions":9,"vwap":834},"2026-04-08",3.695,541600,{"date":950,"open":951,"high":848,"low":727,"close":850,"change":72,"percent_change":326,"volume":952,"transactions":9,"vwap":850},"2026-04-07",3.65,800500,{"date":954,"open":836,"high":826,"low":955,"close":956,"change":300,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-06",3.66,3.67,-2.91,629800,{"date":960,"open":961,"high":962,"low":835,"close":848,"change":212,"percent_change":938,"volume":963,"transactions":9,"vwap":848},"2026-04-02",3.7,3.97,1355000,{"date":965,"open":931,"high":826,"low":961,"close":402,"change":72,"percent_change":316,"volume":966,"transactions":9,"vwap":402},"2026-04-01",744800,{"date":968,"open":969,"high":931,"low":970,"close":821,"change":106,"percent_change":705,"volume":971,"transactions":9,"vwap":821},"2026-03-31",3.725,3.63,919100,{"date":973,"open":937,"high":848,"low":741,"close":974,"change":318,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-03-30",3.64,-1.62,678700,{"date":978,"open":979,"high":980,"low":981,"close":961,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":961},"2026-03-27",3.89,4,3.605,-0.26,-6.57,1005400,{"date":986,"open":979,"high":987,"low":979,"close":881,"change":189,"percent_change":816,"volume":988,"transactions":9,"vwap":881},"2026-03-26",4.05,485900,{"date":990,"open":926,"high":896,"low":875,"close":962,"change":166,"percent_change":991,"volume":992,"transactions":9,"vwap":962},"2026-03-25",0.76,523500,{"date":994,"open":962,"high":980,"low":820,"close":875,"change":300,"percent_change":995,"volume":996,"transactions":9,"vwap":875},"2026-03-24",-2.72,406100,{"date":998,"open":880,"high":999,"low":875,"close":987,"change":38,"percent_change":1000,"volume":1001,"transactions":9,"vwap":987},"2026-03-23",4.12,4.92,662800,{"date":1003,"open":999,"high":999,"low":1004,"close":829,"change":445,"percent_change":1005,"volume":1006,"transactions":9,"vwap":829},"2026-03-20",3.84,-4.46,2421500,{"date":1008,"open":875,"high":868,"low":930,"close":1009,"change":166,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-19",4.04,0.75,429800,{"date":1013,"open":827,"high":827,"low":873,"close":1014,"change":910,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-18",4.01,-2.43,642200,{"date":1018,"open":453,"high":453,"low":1019,"close":896,"change":300,"percent_change":1020,"volume":1021,"transactions":9,"vwap":896},"2026-03-17",4.08,-2.61,526400,{"date":1023,"open":887,"high":1024,"low":1025,"close":1026,"change":431,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-16",4.3,4.15,4.22,2.18,686100,{"date":1030,"open":1031,"high":1032,"low":999,"close":827,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":827},"2026-03-13",4.36,4.56,-0.22,-5.06,815900,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":938,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-12",4.81,4.235,4.35,-10.86,939700,{"date":1044,"open":1045,"high":177,"low":1046,"close":1047,"change":228,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-11",4.74,4.63,4.88,1.67,1270700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-10",4.54,4.95,4.2,4.8,0.57,13.48,1564700,{"date":1060,"open":888,"high":1061,"low":888,"close":1061,"change":751,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-09",4.23,2.92,703500,{"date":1065,"open":573,"high":1066,"low":987,"close":896,"change":309,"percent_change":1067,"volume":1068,"transactions":9,"vwap":896},"2026-03-06",4.34,-1.91,541200,{"date":1070,"open":1026,"high":1026,"low":1071,"close":1072,"change":729,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-05",4.025,4.19,-1.18,1516800,{"date":1076,"open":896,"high":1077,"low":987,"close":453,"change":38,"percent_change":1078,"volume":1079,"transactions":9,"vwap":453},"2026-03-04",4.41,4.69,2103500,{"date":1081,"open":987,"high":887,"low":1082,"close":987,"change":882,"percent_change":1083,"volume":1084,"transactions":9,"vwap":987},"2026-03-03",3.995,-3.11,942900,{"date":1086,"open":1087,"high":1026,"low":875,"close":1088,"change":228,"percent_change":126,"volume":1089,"transactions":9,"vwap":1088},"2026-03-02",4.02,4.18,521600,{"date":1091,"open":1009,"high":1088,"low":1092,"close":880,"change":116,"percent_change":1093,"volume":1094,"transactions":9,"vwap":880},"2026-02-27",3.945,-0.73,553900,{"date":1096,"open":901,"high":901,"low":1087,"close":827,"change":20,"percent_change":1097,"volume":1098,"transactions":9,"vwap":827},"2026-02-26",-3.28,577000,{"date":1100,"open":1077,"high":907,"low":1039,"close":1101,"change":794,"percent_change":483,"volume":1102,"transactions":9,"vwap":1101},"2026-02-25",4.27,627600,{"date":1104,"open":460,"high":1105,"low":1031,"close":611,"change":212,"percent_change":1106,"volume":1107,"transactions":9,"vwap":611},"2026-02-24",4.685,-0.45,755000,{"date":1109,"open":896,"high":1077,"low":896,"close":1077,"change":46,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1077},"2026-02-23",7.56,1157100,{"date":1113,"open":1088,"high":453,"low":880,"close":880,"change":794,"percent_change":707,"volume":1114,"transactions":9,"vwap":880},"2026-02-20",648200,{"date":1116,"open":1117,"high":1118,"low":1082,"close":1026,"change":431,"percent_change":1027,"volume":1119,"transactions":9,"vwap":1026},"2026-02-19",4.06,4.255,1607500,{"date":1121,"open":1122,"high":1123,"low":1117,"close":827,"change":729,"percent_change":1124,"volume":1125,"transactions":9,"vwap":827},"2026-02-18",4.14,4.245,-1.2,780900,{"date":1127,"open":962,"high":1054,"low":849,"close":1088,"change":38,"percent_change":489,"volume":1128,"transactions":9,"vwap":1088},"2026-02-17",1581400,{"date":1130,"open":888,"high":1061,"low":1131,"close":926,"change":116,"percent_change":1132,"volume":1133,"transactions":9,"vwap":926},"2026-02-13",3.985,-0.75,642600,{"date":1135,"open":930,"high":1087,"low":849,"close":1087,"change":602,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1087},"2026-02-12",2.55,463600,{"date":1139,"open":875,"high":962,"low":955,"close":930,"change":362,"percent_change":921,"volume":1140,"transactions":9,"vwap":930},"2026-02-11",463900,{"date":1142,"open":1014,"high":880,"low":979,"close":1143,"change":558,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-10",3.9,-2.26,380200,{"date":1147,"open":1014,"high":573,"low":1148,"close":926,"change":212,"percent_change":1149,"volume":1150,"transactions":9,"vwap":926},"2026-02-09",3.875,-0.5,542200,{"date":1152,"open":962,"high":1153,"low":1154,"close":1014,"change":602,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1014},"2026-02-06",4.195,3.93,2.56,1047400,{"date":1158,"open":888,"high":1072,"low":619,"close":1159,"change":445,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-02-05",3.91,-4.4,740800,{"date":1163,"open":1159,"high":1088,"low":1164,"close":868,"change":38,"percent_change":1165,"volume":1166,"transactions":9,"vwap":868},"2026-02-04",3.785,4.87,858000,{"date":1168,"open":1154,"high":926,"low":1169,"close":1143,"change":333,"percent_change":333,"volume":1170,"transactions":9,"vwap":1143},"2026-02-03",3.775,531800,{"date":1172,"open":841,"high":1087,"low":841,"close":1143,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1143},"2026-02-02",0.29,8.03,713400,{"date":1177,"open":834,"high":1178,"low":1179,"close":1180,"change":843,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-01-30",3.755,3.545,3.61,-3.99,754500,{"date":1184,"open":752,"high":931,"low":807,"close":836,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":836},"2026-01-29",0.22,6.21,746300,{"date":1189,"open":835,"high":1190,"low":789,"close":752,"change":729,"percent_change":1191,"volume":1192,"transactions":9,"vwap":752},"2026-01-28",3.62,-1.39,1389600,{"date":1194,"open":1190,"high":974,"low":1195,"close":1196,"change":116,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-27",3.52,3.59,-0.83,659500,{"date":1200,"open":1180,"high":1201,"low":750,"close":1190,"change":262,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1190},"2026-01-26",3.635,0.28,613000,{"date":1205,"open":836,"high":1004,"low":1206,"close":1180,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1180},"2026-01-23",3.57,-0.19,-5,758300,{"date":1211,"open":1190,"high":820,"low":841,"close":402,"change":916,"percent_change":1212,"volume":1213,"transactions":9,"vwap":402},"2026-01-22",6.44,501400,{"date":1215,"open":750,"high":1190,"low":720,"close":1206,"change":72,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1206},"2026-01-21",1.42,1087800,{"date":1219,"open":748,"high":1190,"low":721,"close":1195,"change":910,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1195},"2026-01-20",-2.76,357800,{"date":1223,"open":807,"high":1190,"low":1224,"close":1190,"change":245,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1190},"2026-01-16",3.44,1.97,754200,{"date":1228,"open":814,"high":1004,"low":807,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-01-15",3.55,-0.16,-4.31,491100,{"date":1234,"open":961,"high":854,"low":951,"close":808,"change":262,"percent_change":860,"volume":1235,"transactions":9,"vwap":808},"2026-01-14",553200,{"date":1237,"open":1004,"high":855,"low":937,"close":961,"change":794,"percent_change":1238,"volume":1239,"transactions":9,"vwap":961},"2026-01-13",-3.14,504200,{"date":1241,"open":956,"high":979,"low":841,"close":828,"change":763,"percent_change":920,"volume":1242,"transactions":9,"vwap":828},"2026-01-12",898000,{"date":1244,"open":1190,"high":826,"low":752,"close":955,"change":431,"percent_change":1245,"volume":1246,"transactions":9,"vwap":955},"2026-01-09",2.52,637700,{"date":1248,"open":1190,"high":955,"low":1195,"close":1206,"change":309,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1206},"2026-01-08",-2.19,382800,{"date":1252,"open":741,"high":821,"low":807,"close":951,"change":106,"percent_change":1253,"volume":1254,"transactions":9,"vwap":951},"2026-01-07",3.11,819100,{"date":1256,"open":721,"high":841,"low":721,"close":752,"change":212,"percent_change":140,"volume":1257,"transactions":9,"vwap":752},"2026-01-06",818800,{"date":1259,"open":1260,"high":1260,"low":735,"close":741,"change":53,"percent_change":346,"volume":1261,"transactions":9,"vwap":741},"2026-01-05",3.655,645300,{"date":1263,"open":741,"high":1264,"low":1265,"close":1195,"change":189,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1195},"2026-01-02",3.595,3.47,-0.28,1411300,{"date":1269,"open":748,"high":974,"low":748,"close":748,"change":166,"percent_change":1270,"volume":1271,"transactions":9,"vwap":748},"2025-12-31",0.86,555900,{"date":1273,"open":807,"high":1206,"low":720,"close":807,"change":333,"percent_change":333,"volume":1274,"transactions":9,"vwap":807},"2025-12-30",389200,{"date":1276,"open":1265,"high":1277,"low":727,"close":807,"change":189,"percent_change":1266,"volume":1278,"transactions":9,"vwap":807},"2025-12-29",3.565,562000,{"date":1280,"open":752,"high":1179,"low":727,"close":750,"change":212,"percent_change":810,"volume":1281,"transactions":9,"vwap":750},"2025-12-26",549100,{"date":1283,"open":807,"high":951,"low":807,"close":748,"change":166,"percent_change":1270,"volume":1284,"transactions":9,"vwap":748},"2025-12-24",392500,{"date":1286,"open":808,"high":808,"low":1287,"close":807,"change":95,"percent_change":501,"volume":1288,"transactions":9,"vwap":807},"2025-12-23",3.345,1358900,{"date":1290,"open":286,"high":979,"low":842,"close":961,"change":116,"percent_change":1291,"volume":1292,"transactions":9,"vwap":961},"2025-12-22",-0.8,544200,{"date":1294,"open":980,"high":987,"low":850,"close":834,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":834},"2025-12-19",-0.17,-4.36,3187100,{"date":1299,"open":961,"high":930,"low":741,"close":1143,"change":916,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1143},"2025-12-18",6.27,1997400,{"date":1303,"open":962,"high":1131,"low":956,"close":956,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":956},"2025-12-17",-0.3,-7.56,735400,{"date":1308,"open":1025,"high":1309,"low":1310,"close":962,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":962},"2025-12-16",4.278,3.885,-0.24,-5.7,1859700,{"date":1315,"open":1061,"high":901,"low":1117,"close":1316,"change":212,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-15",4.21,-0.47,2502700,{"date":1320,"open":1088,"high":1321,"low":868,"close":1061,"change":72,"percent_change":16,"volume":1322,"transactions":9,"vwap":1061},"2025-12-12",4.32,1665900,{"date":1324,"open":980,"high":1072,"low":926,"close":1088,"change":1325,"percent_change":453,"volume":1326,"transactions":9,"vwap":1088},"2025-12-11",0.17,1112600,{"date":1328,"open":727,"high":1009,"low":1329,"close":1014,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1014},"2025-12-10",3.31,0.48,13.6,2510800,{"date":1334,"open":761,"high":752,"low":1335,"close":748,"change":46,"percent_change":1336,"volume":1337,"transactions":9,"vwap":748},"2025-12-09",3.15,9.63,1537800,{"date":1339,"open":787,"high":756,"low":1340,"close":761,"change":424,"percent_change":1341,"volume":1342,"transactions":9,"vwap":761},"2025-12-08",3.215,-2.13,1899100,{"date":1344,"open":1195,"high":835,"low":789,"close":1345,"change":816,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-05",3.29,-7.06,1844100,{"date":1349,"open":850,"high":1143,"low":721,"close":752,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":752},"2025-12-04",-0.41,-10.38,2432900,{"date":1354,"open":907,"high":1355,"low":1356,"close":873,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":873},"2025-12-03",4.55,2.94,-0.65,-14.13,11545500,{"date":1361,"open":1024,"high":1362,"low":1061,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-02",4.62,4.6,0.36,8.49,1309400,{"date":1368,"open":1061,"high":1369,"low":1370,"close":453,"change":318,"percent_change":1371,"volume":1372,"transactions":9,"vwap":453},"2025-12-01",4.265,4.16,-1.4,563300,{"date":1374,"open":611,"high":460,"low":1369,"close":1024,"change":116,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1024},"2025-11-28",-0.69,254900,{"date":1378,"open":920,"high":1379,"low":1380,"close":902,"change":318,"percent_change":1381,"volume":1382,"transactions":9,"vwap":902},"2025-11-26",4.45,4.29,-1.37,388100,{"date":1384,"open":611,"high":907,"low":1316,"close":611,"change":362,"percent_change":1385,"volume":1386,"transactions":9,"vwap":611},"2025-11-25",0.46,525200,{"date":1388,"open":880,"high":460,"low":1009,"close":920,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":920},"2025-11-24",0.35,8.71,971600,{"date":1393,"open":881,"high":1394,"low":873,"close":1087,"change":166,"percent_change":1010,"volume":1395,"transactions":9,"vwap":1087},"2025-11-21",4.135,1532800,{"date":1397,"open":999,"high":1380,"low":962,"close":926,"change":116,"percent_change":1132,"volume":1398,"transactions":9,"vwap":926},"2025-11-20",640100,{"date":1400,"open":926,"high":1025,"low":1401,"close":1087,"change":362,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1087},"2025-11-19",3.922,0.5,636800,{"date":1405,"open":873,"high":880,"low":1159,"close":980,"change":166,"percent_change":991,"volume":1406,"transactions":9,"vwap":980},"2025-11-18",718200,{"date":1408,"open":873,"high":1409,"low":1159,"close":962,"change":262,"percent_change":1410,"volume":1411,"transactions":9,"vwap":962},"2025-11-17",4.146,0.25,599100,{"date":1413,"open":875,"high":1414,"low":1159,"close":881,"change":558,"percent_change":1415,"volume":1416,"transactions":9,"vwap":881},"2025-11-14",4.144,-2.22,591900,{"date":1418,"open":980,"high":1419,"low":1143,"close":987,"change":333,"percent_change":333,"volume":1420,"transactions":9,"vwap":987},"2025-11-13",4.187,788400,{"date":1422,"open":962,"high":868,"low":1310,"close":987,"change":228,"percent_change":1423,"volume":1424,"transactions":9,"vwap":987},"2025-11-12",2.02,853800,{"date":1426,"open":887,"high":893,"low":820,"close":962,"change":1311,"percent_change":1312,"volume":1427,"transactions":9,"vwap":962},"2025-11-11",587700,{"date":1429,"open":888,"high":1031,"low":1154,"close":1316,"change":1325,"percent_change":1316,"volume":1430,"transactions":9,"vwap":1316},"2025-11-10",680700,{"date":1432,"open":868,"high":1122,"low":970,"close":1009,"change":794,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1009},"2025-11-07",-2.88,954100,{"date":1436,"open":1437,"high":1438,"low":881,"close":1370,"change":763,"percent_change":980,"volume":1439,"transactions":9,"vwap":1370},"2025-11-06",3.98,4.225,955900,{"date":1441,"open":888,"high":1019,"low":1148,"close":980,"change":116,"percent_change":1442,"volume":1443,"transactions":9,"vwap":980},"2025-11-05",-0.74,1272400,{"date":1445,"open":987,"high":1446,"low":1087,"close":888,"change":843,"percent_change":1447,"volume":1448,"transactions":9,"vwap":888},"2025-11-04",4.185,-3.59,466800,{"date":1450,"open":1077,"high":1451,"low":573,"close":1088,"change":1266,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1088},"2025-11-03",4.43,-6.28,920400,{"date":1455,"open":1456,"high":1457,"low":1040,"close":1458,"change":1295,"percent_change":272,"volume":1459,"transactions":9,"vwap":1458},"2025-10-31",4.61,4.67,4.46,533800,{"date":1461,"open":1456,"high":1055,"low":1462,"close":1046,"change":362,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1046},"2025-10-30",4.52,0.43,572900,{"date":1466,"open":1467,"high":1468,"low":1077,"close":1456,"change":157,"percent_change":1117,"volume":1469,"transactions":9,"vwap":1456},"2025-10-29",4.49,4.72,1121300,{"date":1471,"open":1380,"high":1472,"low":1316,"close":1451,"change":1473,"percent_change":781,"volume":1474,"transactions":9,"vwap":1451},"2025-10-28",4.527,0.14,548700,{"date":1476,"open":1054,"high":1321,"low":887,"close":1380,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1380},"2025-10-27",0.2,4.89,509900,{"date":1481,"open":1025,"high":1072,"low":987,"close":868,"change":362,"percent_change":1482,"volume":1483,"transactions":9,"vwap":868},"2025-10-24",0.49,492000,{"date":1485,"open":1117,"high":896,"low":1437,"close":573,"change":333,"percent_change":333,"volume":1486,"transactions":9,"vwap":573},"2025-10-23",421000,{"date":1488,"open":827,"high":887,"low":930,"close":573,"change":318,"percent_change":730,"volume":1489,"transactions":9,"vwap":573},"2025-10-22",774200,{"date":1491,"open":909,"high":1492,"low":1493,"close":827,"change":1230,"percent_change":1494,"volume":1495,"transactions":9,"vwap":827},"2025-10-21",4.31,4.105,-3.73,709700,{"date":1497,"open":1025,"high":1024,"low":896,"close":1380,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1380},"2025-10-20",0.21,5.15,1161700,{"date":1502,"open":1054,"high":1054,"low":1087,"close":1019,"change":729,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1019},"2025-10-17",-1.21,737700,{"date":1506,"open":1072,"high":1066,"low":868,"close":827,"change":882,"percent_change":1507,"volume":1508,"transactions":9,"vwap":827},"2025-10-16",-3.05,1080200,{"date":1510,"open":1122,"high":1511,"low":880,"close":901,"change":1512,"percent_change":951,"volume":1513,"transactions":9,"vwap":901},"2025-10-15",4.365,0.15,1046300,{"date":1515,"open":908,"high":1516,"low":1019,"close":896,"change":1149,"percent_change":1517,"volume":1518,"transactions":9,"vwap":896},"2025-10-14",4.625,-10.85,1944700,{"date":1520,"open":1379,"high":1521,"low":1522,"close":1456,"change":38,"percent_change":1024,"volume":1523,"transactions":9,"vwap":1456},"2025-10-13",4.64,4.275,962800,{"date":1525,"open":1526,"high":1526,"low":1024,"close":460,"change":1295,"percent_change":1527,"volume":1528,"transactions":9,"vwap":460},"2025-10-10",4.58,-3.7,694200,{"date":1530,"open":1052,"high":1045,"low":1379,"close":1531,"change":72,"percent_change":260,"volume":1532,"transactions":9,"vwap":1531},"2025-10-09",4.59,1303300,{"date":1534,"open":1040,"high":1362,"low":1024,"close":1052,"change":916,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1052},"2025-10-08",5.34,1203000,{"date":1538,"open":1451,"high":1539,"low":1025,"close":1492,"change":794,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1492},"2025-10-07",4.477,-2.71,1258500,{"date":1543,"open":1061,"high":1457,"low":1446,"close":1451,"change":1389,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1451},"2025-10-06",8.58,2610300,{"date":1547,"open":980,"high":1548,"low":926,"close":1019,"change":602,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1019},"2025-10-03",4.305,2.51,1396700,{"date":1552,"open":888,"high":896,"low":873,"close":1437,"change":212,"percent_change":1149,"volume":1553,"transactions":9,"vwap":1437},"2025-10-02",784700,{"date":1555,"open":875,"high":1556,"low":875,"close":980,"change":333,"percent_change":333,"volume":1557,"transactions":9,"vwap":980},"2025-10-01",4.065,1181600,{"date":1559,"open":881,"high":573,"low":619,"close":980,"change":212,"percent_change":1149,"volume":1560,"transactions":9,"vwap":980},"2025-09-30",1601200,{"date":1562,"open":955,"high":1117,"low":1190,"close":1087,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1087},"2025-09-29",0.37,10.14,1327900,{"date":1567,"open":1265,"high":859,"low":1224,"close":951,"change":1477,"percent_change":1568,"volume":1569,"transactions":9,"vwap":951},"2025-09-26",5.8,1244000,{"date":1571,"open":807,"high":1195,"low":802,"close":736,"change":300,"percent_change":1572,"volume":1573,"transactions":9,"vwap":736},"2025-09-25",-3.09,869300,{"date":1575,"open":756,"high":955,"low":1576,"close":741,"change":157,"percent_change":1577,"volume":1578,"transactions":9,"vwap":741},"2025-09-24",3.399,5.33,981300,{"date":1580,"open":720,"high":741,"low":735,"close":735,"change":910,"percent_change":1581,"volume":1582,"transactions":9,"vwap":735},"2025-09-23",-2.87,978500,{"date":1584,"open":1224,"high":748,"low":787,"close":720,"change":476,"percent_change":1585,"volume":1586,"transactions":9,"vwap":720},"2025-09-22",1.75,837100,{"date":1588,"open":723,"high":736,"low":1589,"close":743,"change":166,"percent_change":1590,"volume":1591,"transactions":9,"vwap":743},"2025-09-19",3.27,0.88,3491700,{"date":1593,"open":1594,"high":743,"low":1595,"close":757,"change":1473,"percent_change":1492,"volume":1596,"transactions":9,"vwap":757},"2025-09-18",3.3,3.235,569500,{"date":1598,"open":1345,"high":1599,"low":789,"close":789,"change":318,"percent_change":1600,"volume":1601,"transactions":9,"vwap":789},"2025-09-17",3.372,-1.81,421100,{"date":1603,"open":788,"high":782,"low":713,"close":1329,"change":106,"percent_change":1224,"volume":1604,"transactions":9,"vwap":1329},"2025-09-16",393500,{"date":1606,"open":1607,"high":1608,"low":1335,"close":762,"change":300,"percent_change":1609,"volume":1610,"transactions":9,"vwap":762},"2025-09-15",3.32,3.344,-3.32,451000,{"date":1612,"open":1329,"high":802,"low":1589,"close":1329,"change":212,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1329},"2025-09-12",-0.6,310900,{"date":1616,"open":1589,"high":735,"low":1595,"close":787,"change":602,"percent_change":775,"volume":1617,"transactions":9,"vwap":787},"2025-09-11",366700,{"date":1619,"open":1594,"high":782,"low":762,"close":774,"change":558,"percent_change":1540,"volume":1620,"transactions":9,"vwap":774},"2025-09-10",399900,{"date":1622,"open":750,"high":750,"low":1589,"close":1607,"change":95,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1607},"2025-09-09",-5.68,415700,{"date":1626,"open":752,"high":752,"low":1627,"close":1195,"change":212,"percent_change":140,"volume":1628,"transactions":9,"vwap":1195},"2025-09-08",3.375,387300,{"date":1630,"open":743,"high":1631,"low":1632,"close":752,"change":1473,"percent_change":999,"volume":1633,"transactions":9,"vwap":752},"2025-09-05",3.585,3.388,1163400,{"date":1635,"open":1636,"high":734,"low":713,"close":723,"change":106,"percent_change":782,"volume":1637,"transactions":9,"vwap":723},"2025-09-04",3.28,932500,{"date":1639,"open":1640,"high":1607,"low":1640,"close":1345,"change":38,"percent_change":1641,"volume":758,"transactions":9,"vwap":1345},"2025-09-03",3.09,6.13,{"date":1643,"open":706,"high":1644,"low":1645,"close":775,"change":166,"percent_change":623,"volume":1646,"transactions":9,"vwap":775},"2025-09-02",3.205,3.04,592500,{"date":1648,"open":774,"high":1649,"low":1650,"close":1650,"change":445,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-29",3.249,3.07,-5.54,262000,{"date":1654,"open":789,"high":1287,"low":761,"close":789,"change":166,"percent_change":1655,"volume":1656,"transactions":9,"vwap":789},"2025-08-28",0.93,724300,{"date":1658,"open":776,"high":774,"low":1659,"close":761,"change":72,"percent_change":1660,"volume":1661,"transactions":9,"vwap":761},"2025-08-27",3.115,1.58,700500,{"date":1663,"open":775,"high":788,"low":1664,"close":714,"change":228,"percent_change":1665,"volume":1666,"transactions":9,"vwap":714},"2025-08-26",3.035,2.59,692400,{"date":1668,"open":704,"high":761,"low":706,"close":1640,"change":558,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1640},"2025-08-25",-2.83,306700,{"date":1672,"open":1673,"high":1595,"low":706,"close":704,"change":228,"percent_change":1674,"volume":1675,"transactions":9,"vwap":704},"2025-08-22",3.12,2.58,1182700,{"date":1677,"open":706,"high":713,"low":1678,"close":775,"change":189,"percent_change":1679,"volume":1680,"transactions":9,"vwap":775},"2025-08-21",3.045,-0.32,464600,{"date":1682,"open":1640,"high":1683,"low":1684,"close":1253,"change":333,"percent_change":333,"volume":1685,"transactions":9,"vwap":1253},"2025-08-20",3.135,3.01,497900,{"date":1687,"open":769,"high":769,"low":705,"close":1253,"change":882,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1253},"2025-08-19",-4.01,985500,{"date":1691,"open":773,"high":769,"low":1673,"close":769,"change":106,"percent_change":750,"volume":1692,"transactions":9,"vwap":769},"2025-08-18",1354900,{"date":1694,"open":1695,"high":769,"low":1696,"close":773,"change":318,"percent_change":1697,"volume":1698,"transactions":9,"vwap":773},"2025-08-15",3.21,3.095,-1.88,500000,{"date":1700,"open":1650,"high":761,"low":1701,"close":788,"change":602,"percent_change":769,"volume":1702,"transactions":9,"vwap":788},"2025-08-14",2.98,722200,{"date":1704,"open":1701,"high":774,"low":1705,"close":1640,"change":1512,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1640},"2025-08-13",2.95,5.1,1002100,{"date":1709,"open":1710,"high":1701,"low":830,"close":1356,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1356},"2025-08-12",2.69,0.26,9.7,822700,{"date":1715,"open":1710,"high":1716,"low":1717,"close":1718,"change":333,"percent_change":333,"volume":1719,"transactions":9,"vwap":1718},"2025-08-11",2.71,2.605,2.68,637600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1718,"change":53,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1718},"2025-08-08",2.65,2.72,2.57,1.52,610400,{"date":1728,"open":1729,"high":830,"low":1155,"close":1730,"change":333,"percent_change":333,"volume":1731,"transactions":9,"vwap":1730},"2025-08-07",2.62,2.64,420600,{"date":1733,"open":1734,"high":1735,"low":1724,"close":1730,"change":794,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1730},"2025-08-06",2.74,2.75,-4.35,610000,{"date":1739,"open":1734,"high":1740,"low":1729,"close":1741,"change":166,"percent_change":260,"volume":1742,"transactions":9,"vwap":1741},"2025-08-05",2.79,2.76,748300,{"date":1744,"open":1745,"high":1746,"low":1730,"close":1747,"change":53,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-08-04",2.7,2.785,2.73,1.49,630500,{"date":1751,"open":1723,"high":1734,"low":1665,"close":1710,"change":309,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1710},"2025-08-01",-2.89,668900,{"date":1755,"open":1756,"high":1356,"low":1734,"close":1757,"change":1295,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-07-31",2.91,2.77,-5.78,693200,{"date":1761,"open":1762,"high":1650,"low":1763,"close":1356,"change":72,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1356},"2025-07-30",2.96,2.89,1.73,1161300,{"date":1767,"open":776,"high":776,"low":1768,"close":1763,"change":715,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1763},"2025-07-29",2.84,-7.37,1061600,{"date":1772,"open":1636,"high":1594,"low":1640,"close":1673,"change":1230,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1673},"2025-07-28",-4.88,367600,{"date":1776,"open":774,"high":1594,"low":1673,"close":1636,"change":72,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1636},"2025-07-25",1.55,343700,{"date":1780,"open":1695,"high":769,"low":1253,"close":774,"change":166,"percent_change":1781,"volume":1782,"transactions":9,"vwap":774},"2025-07-24",0.94,429000,{"date":1784,"open":775,"high":761,"low":327,"close":762,"change":1512,"percent_change":1000,"volume":1137,"transactions":9,"vwap":762},"2025-07-23",{"date":1786,"open":773,"high":714,"low":1701,"close":1787,"change":558,"percent_change":1581,"volume":1788,"transactions":9,"vwap":1787},"2025-07-22",3.05,584300,{"date":1790,"open":1650,"high":788,"low":1791,"close":776,"change":106,"percent_change":970,"volume":1792,"transactions":9,"vwap":776},"2025-07-21",3.044,397900,{"date":1794,"open":1335,"high":704,"low":327,"close":327,"change":309,"percent_change":1795,"volume":1796,"transactions":9,"vwap":327},"2025-07-18",-2.57,504500,{"date":1798,"open":1787,"high":714,"low":1787,"close":1253,"change":245,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1253},"2025-07-17",2.3,355900,{"date":1802,"open":1636,"high":787,"low":1645,"close":1645,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1645},"2025-07-16",-0.21,-6.46,1640900,{"date":1807,"open":1329,"high":735,"low":1808,"close":789,"change":910,"percent_change":1809,"volume":1810,"transactions":9,"vwap":789},"2025-07-15",3.125,-2.99,635700,{"date":1812,"open":775,"high":749,"low":705,"close":1813,"change":1477,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-07-14",3.35,6.35,621900,{"date":1817,"open":774,"high":1594,"low":773,"close":1335,"change":843,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1335},"2025-07-11",-4.55,388900,{"date":1821,"open":1335,"high":1594,"low":1650,"close":1594,"change":1512,"percent_change":489,"volume":1822,"transactions":9,"vwap":1594},"2025-07-10",593800,{"date":1824,"open":1062,"high":769,"low":1825,"close":1335,"change":1202,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1335},"2025-07-09",2.9,9.76,871100,{"date":1829,"open":1723,"high":1701,"low":1830,"close":1831,"change":1325,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-07-08",2.702,2.87,6.3,1039000,{"date":1835,"open":1836,"high":1836,"low":830,"close":1745,"change":843,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1745},"2025-07-07",2.83,-5.26,439600,{"date":1840,"open":1836,"high":1841,"low":1842,"close":1841,"change":72,"percent_change":363,"volume":1843,"transactions":9,"vwap":1841},"2025-07-03",2.85,2.735,323600,{"date":1845,"open":1722,"high":1846,"low":1722,"close":1847,"change":1848,"percent_change":1165,"volume":1849,"transactions":9,"vwap":1847},"2025-07-02",2.88,2.8,0.13,663100,{"date":1851,"open":830,"high":1852,"low":1136,"close":1853,"change":189,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-01",2.744,2.67,-0.37,1004800,{"date":1857,"open":1734,"high":1741,"low":1858,"close":1718,"change":116,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1718},"2025-06-30",2.665,-1.11,520300,{"date":1862,"open":1723,"high":1863,"low":1730,"close":1716,"change":262,"percent_change":1563,"volume":1864,"transactions":9,"vwap":1716},"2025-06-27",2.845,2835400,{"date":1866,"open":1741,"high":1841,"low":1730,"close":1745,"change":318,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1745},"2025-06-26",-2.17,1402900,{"date":1870,"open":1846,"high":1705,"low":1745,"close":1741,"change":558,"percent_change":392,"volume":1871,"transactions":9,"vwap":1741},"2025-06-25",1078700,{"date":1873,"open":1747,"high":1874,"low":1747,"close":1841,"change":1325,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1841},"2025-06-24",2.975,6.34,766700,{"date":1878,"open":1745,"high":1757,"low":1665,"close":1718,"change":558,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1718},"2025-06-23",-3.25,652300,{"date":1882,"open":1650,"high":776,"low":1883,"close":1757,"change":982,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1757},"2025-06-20",2.733,-8.58,1324100,{"date":1887,"open":789,"high":781,"low":705,"close":327,"change":715,"percent_change":1346,"volume":1888,"transactions":9,"vwap":327},"2025-06-18",848000,{"date":1890,"open":1813,"high":1891,"low":769,"close":781,"change":794,"percent_change":1892,"volume":1893,"transactions":9,"vwap":781},"2025-06-17",3.435,-3.55,678800,{"date":1895,"open":850,"high":1896,"low":1695,"close":735,"change":95,"percent_change":1897,"volume":1898,"transactions":9,"vwap":735},"2025-06-16",3.754,-5.59,1376000,{"date":1900,"open":1206,"high":962,"low":1206,"close":841,"change":558,"percent_change":1901,"volume":1902,"transactions":9,"vwap":841},"2025-06-13",-2.45,829800,{"date":1904,"open":736,"high":619,"low":1345,"close":956,"change":1473,"percent_change":962,"volume":1905,"transactions":9,"vwap":956},"2025-06-12",739100,{"date":1907,"open":836,"high":828,"low":748,"close":748,"change":20,"percent_change":438,"volume":1908,"transactions":9,"vwap":748},"2025-06-11",470400,{"date":1910,"open":835,"high":820,"low":741,"close":956,"change":602,"percent_change":1847,"volume":1911,"transactions":9,"vwap":956},"2025-06-10",691500,{"date":1913,"open":931,"high":931,"low":1914,"close":1206,"change":910,"percent_change":995,"volume":1915,"transactions":9,"vwap":1206},"2025-06-09",3.555,758700,{"date":1917,"open":1195,"high":1918,"low":1919,"close":956,"change":916,"percent_change":1920,"volume":1921,"transactions":9,"vwap":956},"2025-06-06",3.745,3.441,6.69,707000,{"date":1923,"open":1813,"high":741,"low":1695,"close":1224,"change":602,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1224},"2025-06-05",2.99,637000,{"date":1927,"open":748,"high":1928,"low":781,"close":782,"change":816,"percent_change":636,"volume":1929,"transactions":9,"vwap":782},"2025-06-04",3.536,805100,{"date":1931,"open":835,"high":855,"low":723,"close":1196,"change":228,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1196},"2025-06-03",2.28,1734800,{"date":1935,"open":1673,"high":1206,"low":1846,"close":750,"change":171,"percent_change":1936,"volume":1937,"transactions":9,"vwap":750},"2025-06-02",13.59,1694200,{"date":1939,"open":1735,"high":1253,"low":1724,"close":1640,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1640},"2025-05-30",0.32,11.55,955500,{"date":1944,"open":830,"high":1945,"low":1946,"close":1757,"change":751,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1757},"2025-05-29",2.795,2.471,4.53,710800,{"date":1950,"open":1951,"high":1710,"low":1952,"close":1722,"change":1512,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1722},"2025-05-28",2.49,2.35,6,1143300,{"date":1956,"open":1957,"high":1549,"low":1958,"close":1959,"change":245,"percent_change":1846,"volume":1960,"transactions":9,"vwap":1959},"2025-05-27",2.45,2.25,2.5,724900,{"date":1962,"open":1963,"high":1957,"low":1964,"close":1965,"change":1477,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-05-23",2.15,2.045,2.43,8.97,940600,{"date":1969,"open":126,"high":1970,"low":1971,"close":1970,"change":1711,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-05-22",2.23,1.83,13.2,984900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1225,"change":445,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1225},"2025-05-21",2.11,2.19,1.9,-8.37,730900,{"date":1982,"open":1952,"high":1952,"low":1983,"close":1963,"change":1207,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1963},"2025-05-20",2.1,-8.12,811800,{"date":1987,"open":1988,"high":1989,"low":1978,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-05-19",1.92,2.34,0.45,23.81,1371900,{"date":1994,"open":1995,"high":1978,"low":1995,"close":1996,"change":1477,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-16",1.69,1.89,11.83,427000,{"date":2000,"open":2001,"high":2001,"low":1995,"close":1995,"change":794,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1995},"2025-05-15",1.82,-6.63,530400,{"date":2005,"open":2006,"high":2001,"low":317,"close":2007,"change":1482,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-05-14",1.45,1.81,37.12,2622000,{"date":2011,"open":325,"high":325,"low":2012,"close":227,"change":212,"percent_change":2013,"volume":2014,"transactions":9,"vwap":227},"2025-05-13",1.254,-1.49,269800,{"date":2016,"open":316,"high":317,"low":195,"close":2017,"change":245,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-05-12",1.34,5.51,238700,{"date":2021,"open":195,"high":220,"low":2022,"close":195,"change":189,"percent_change":2023,"volume":2024,"transactions":9,"vwap":195},"2025-05-09",1.245,-0.78,262600,{"date":2026,"open":307,"high":196,"low":2027,"close":307,"change":262,"percent_change":551,"volume":2028,"transactions":9,"vwap":307},"2025-05-08",1.225,290100,{"date":2030,"open":196,"high":316,"low":236,"close":195,"change":212,"percent_change":213,"volume":2031,"transactions":9,"vwap":195},"2025-05-07",116100,{"date":2033,"open":692,"high":2034,"low":195,"close":196,"change":882,"percent_change":2035,"volume":2036,"transactions":9,"vwap":196},"2025-05-06",1.39,-9.15,249300,{"date":2038,"open":601,"high":2039,"low":692,"close":1216,"change":212,"percent_change":1191,"volume":2040,"transactions":9,"vwap":1216},"2025-05-05",1.447,187300,{"date":2042,"open":2006,"high":2043,"low":2044,"close":601,"change":262,"percent_change":2045,"volume":2046,"transactions":9,"vwap":601},"2025-05-02",1.485,1.435,0.7,326900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2049,"change":333,"percent_change":333,"volume":2052,"transactions":9,"vwap":2049},"2025-05-01",1.43,1.48,1.368,200700,{"date":2054,"open":557,"high":2050,"low":2055,"close":2049,"change":262,"percent_change":2045,"volume":2056,"transactions":9,"vwap":2049},"2025-04-30",1.351,205100,{"date":2058,"open":2049,"high":565,"low":2034,"close":1216,"change":271,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1216},"2025-04-29",-2.74,189100,{"date":2062,"open":565,"high":2063,"low":2064,"close":565,"change":1848,"percent_change":2065,"volume":2066,"transactions":9,"vwap":565},"2025-04-28",1.5,1.365,9.77,410000,{"date":2068,"open":317,"high":2069,"low":196,"close":316,"change":116,"percent_change":2070,"volume":2071,"transactions":9,"vwap":316},"2025-04-25",1.355,-2.21,139100,{"date":2073,"open":2017,"high":326,"low":227,"close":326,"change":245,"percent_change":2074,"volume":2075,"transactions":9,"vwap":326},"2025-04-24",5.43,180000,{"date":2077,"open":307,"high":2017,"low":195,"close":196,"change":476,"percent_change":1047,"volume":2078,"transactions":9,"vwap":196},"2025-04-23",399200,{"date":2080,"open":236,"high":204,"low":16,"close":187,"change":333,"percent_change":333,"volume":2081,"transactions":9,"vwap":187},"2025-04-22",334500,{"date":182,"open":211,"high":204,"low":16,"close":187,"change":362,"percent_change":2083,"volume":2084,"transactions":9,"vwap":187},1.65,266900]