[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIFF":3,"homepage-market-summary":30,"stock-historical-AIFF":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIFF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Firefly Neuroscience, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Firefly Neuroscience Inc is an artificial intelligence company advancing precision neuroscience, applying AI and large-scale electrophysiological data to give clinicians a more complete, objective picture of how an individual patient's brain is functioning. The firm is developing neuroscientific solutions that improve outcomes for patients with mental illnesses and cognitive disorders. It is focused on the commercialization of its Brain Network Analytics (BNA) software platform (the \"BNA Platform\")and the discovery and clinical development of biomarkers that support outcomes for people suffering from mental illnesses and cognitive disorders. The company has one reportable segment: the BNA platform. The Company derives revenue from North America.","17","Kenmore, NY",{"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},1.46,1.49,1.51,1.43,1.53,-0.07,-4.58,405330.385734,2859,1.4738,990,0.62,200035.2044744024,0.1,8176,{"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":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},4.51,2887094,1053789389.782714,-50.68,"2025-04-21",[183,184,193,202,213,224,234,244,252,261,272,282,290,297,306,313,321,329,336,342,348,355,361,367,372,381,389,396,404,410,415,421,428,435,441,448,455,462,469,477,485,492,498,503,509,517,524,532,540,546,554,560,566,571,574,578,582,585,588,593,597,600,603,608,612,618,622,627,632,637,643,647,653,658,662,665,670,675,678,683,687,690,696,701,707,714,719,725,730,735,739,743,746,750,754,758,763,768,772,775,779,786,790,798,806,813,820,828,836,839,846,851,857,863,870,874,878,883,886,890,896,901,905,910,917,921,926,931,937,942,949,955,959,963,969,974,978,982,988,995,1000,1004,1010,1015,1020,1025,1029,1035,1042,1048,1051,1057,1060,1065,1069,1072,1075,1081,1085,1091,1096,1100,1106,1110,1115,1120,1124,1130,1136,1142,1146,1153,1157,1161,1165,1169,1173,1177,1180,1183,1187,1191,1194,1198,1202,1206,1210,1215,1219,1223,1227,1233,1237,1241,1244,1248,1253,1257,1261,1267,1271,1275,1279,1283,1287,1290,1294,1298,1302,1305,1309,1313,1316,1319,1322,1326,1330,1334,1339,1342,1346,1350,1354,1357,1360,1364,1368,1372,1376,1380,1383,1387,1390,1394,1400,1403,1406,1411,1416,1422,1428,1434,1439,1443,1449,1456,1462,1469,1474,1478,1482,1487,1492,1497,1502,1507,1512,1516,1521,1524,1528,1534,1537,1542,1546,1550,1554,1559,1562,1566,1570,1575,1579,1582,1585,1588,1593,1598,1602,1607,1610,1615,1619,1622,1626,1631,1635,1638,1641,1645,1648,1652,1656,1660,1664,1668,1672,1676,1680,1684,1687,1691,1694,1697,1701,1704,1709,1712,1717,1720,1724,1728,1731,1735,1740,1744,1748,1752,1754,1758,1761,1765,1769,1775,1778,1783,1786,1788,1794,1802,1808,1814,1820,1825,1829,1834,1837,1840,1843,1848,1853,1858,1863,1868,1872,1877,1882,1887,1891,1895,1899,1903,1906,1910,1914,1917,1921,1924,1927,1930,1933,1936,1939,1943,1946],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":15,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",1.61,1.635,-0.09,-5.56,1181645.131501,7217,1.5236,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":20,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",1.76,1.6,1.62,-4.14,1318321.084973,5933,1.6864,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.75,1.79,1.55,1.69,-0.32,-15.92,3716129.590706,16098,1.6804,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.71,2.13,1.48,2.01,0.82,68.91,143747229.311677,466536,1.6811,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":53,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.13,1.2189,1.125,1.19,3.48,225295.234455,1725,1.1723,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.2,1.14,1.15,-0.05,-4.17,88359.290689,1120,1.1551,{"date":245,"open":246,"high":247,"low":246,"close":236,"change":116,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.18,1.27,-2.44,189440.198236,926,1.2209,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":116,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.29,1.1901,1.23,-2.38,333361.644564,2063,1.2437,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",1.235,1.32,1.17,1.26,-0.02,-1.56,1736506.903982,5477,1.2342,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",1.02,1.44,1.28,0.3499,37.62,11499322.958307,43015,1.2982,{"date":283,"open":174,"high":174,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",0.9301,-0.0699,-6.99,108378.684582,457,0.969,{"date":291,"open":274,"high":292,"low":174,"close":174,"change":239,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",1.04,-4.76,63734.161054,308,1.0161,{"date":298,"open":299,"high":300,"low":301,"close":101,"change":267,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",1.07,1.0708,1.045,-1.87,34818.026655,386,1.0599,{"date":307,"open":308,"high":308,"low":292,"close":299,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",1.08,0,36986.18174,565,1.0589,{"date":314,"open":315,"high":80,"low":292,"close":299,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",1.06,0.01,0.94,45258.592251,417,1.0622,{"date":322,"open":323,"high":324,"low":101,"close":315,"change":239,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",1.11,1.12,-4.5,83254.368101,629,1.0774,{"date":330,"open":226,"high":238,"low":331,"close":323,"change":267,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",1.1,-1.77,72067.176826,597,1.124,{"date":337,"open":80,"high":226,"low":308,"close":226,"change":166,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",2.73,48802.67712,318,1.1028,{"date":343,"open":315,"high":238,"low":315,"close":331,"change":344,"percent_change":345,"volume":346,"transactions":311,"vwap":347},"2026-09-03",0.02,1.85,87501.942392,1.1102,{"date":349,"open":292,"high":350,"low":292,"close":308,"change":316,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.1183,0.93,78574.563034,716,1.0887,{"date":356,"open":226,"high":226,"low":101,"close":299,"change":239,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",-4.46,55369.021458,1092,1.0744,{"date":362,"open":101,"high":265,"low":101,"close":324,"change":53,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",3.7,95555.097941,1551,1.1056,{"date":368,"open":369,"high":226,"low":299,"close":308,"change":309,"percent_change":309,"volume":370,"transactions":319,"vwap":371},"2026-08-28",1.085,44511.308265,1.0962,{"date":373,"open":374,"high":331,"low":375,"close":308,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",1.01,1.0083,0.06,5.88,73502.2836,820,1.0736,{"date":382,"open":274,"high":101,"low":383,"close":274,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-26",1.0149,-0.01,-0.97,35953.361062,428,1.0294,{"date":390,"open":292,"high":315,"low":374,"close":391,"change":384,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",1.03,-0.96,75043.400233,659,1.0283,{"date":397,"open":308,"high":398,"low":374,"close":292,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",1.0801,-0.04,-3.7,92401.721058,764,1.0455,{"date":405,"open":80,"high":406,"low":308,"close":308,"change":309,"percent_change":309,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.1073,72222.56143,569,1.0866,{"date":411,"open":331,"high":323,"low":299,"close":308,"change":309,"percent_change":309,"volume":412,"transactions":413,"vwap":414},"2026-08-20",51238.649976,639,1.0872,{"date":416,"open":299,"high":237,"low":299,"close":308,"change":384,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",-0.92,106578.096747,1089,1.0899,{"date":422,"open":331,"high":423,"low":308,"close":80,"change":399,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",1.1396,-3.54,54907.930466,511,1.0999,{"date":429,"open":331,"high":430,"low":299,"close":226,"change":53,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-17",1.16,3.67,130809.025819,796,1.1154,{"date":436,"open":430,"high":430,"low":308,"close":80,"change":20,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",-6.03,83709.722657,589,1.1084,{"date":442,"open":331,"high":443,"low":308,"close":430,"change":72,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-13",1.1727,4.5,119383.932336,1104,1.1324,{"date":449,"open":265,"high":265,"low":450,"close":323,"change":116,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-12",1.0976,-2.63,74658.61425,471,1.1146,{"date":456,"open":236,"high":457,"low":331,"close":237,"change":239,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",1.2263,-4.2,113376.534412,724,1.1452,{"date":463,"open":236,"high":464,"low":238,"close":229,"change":384,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-10",1.22,-0.83,49475.865724,687,1.1874,{"date":470,"open":430,"high":236,"low":471,"close":236,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",1.1201,0.08,7.14,68168.133497,610,1.1635,{"date":478,"open":238,"high":479,"low":480,"close":324,"change":116,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",1.1599,1.0901,-2.61,73452.717316,488,1.1218,{"date":486,"open":229,"high":236,"low":487,"close":238,"change":399,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",1.075,-3.36,960250.047407,6373,1.1984,{"date":493,"open":238,"high":494,"low":238,"close":229,"change":344,"percent_change":215,"volume":495,"transactions":496,"vwap":497},"2026-08-04",1.2288,60355.601432,705,1.2009,{"date":499,"open":308,"high":464,"low":308,"close":265,"change":28,"percent_change":500,"volume":501,"transactions":242,"vwap":502},"2026-08-03",9.35,101563.69933,1.1559,{"date":504,"open":374,"high":308,"low":374,"close":299,"change":376,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",5.94,64171.088996,532,1.0435,{"date":510,"open":315,"high":299,"low":511,"close":374,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",0.9672,-0.06,-5.61,128085.998367,1132,1.0044,{"date":518,"open":237,"high":237,"low":315,"close":299,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",-0.035,-3.17,73518.99849,444,1.0944,{"date":525,"open":238,"high":430,"low":315,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",1.105,-0.075,-6.36,381538.972466,2461,1.1453,{"date":533,"open":238,"high":229,"low":534,"close":246,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-27",1.0601,0.07,6.31,83568.596955,736,1.1631,{"date":541,"open":324,"high":238,"low":308,"close":323,"change":316,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",0.91,71466.500233,679,1.1113,{"date":547,"open":323,"high":548,"low":549,"close":331,"change":116,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",1.1687,1.0825,-2.65,58669.358628,543,1.1095,{"date":555,"open":238,"high":236,"low":324,"close":226,"change":267,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",-1.74,39992.766983,481,1.1408,{"date":561,"open":324,"high":562,"low":324,"close":238,"change":166,"percent_change":563,"volume":564,"transactions":565,"vwap":430},"2026-07-21",1.185,2.68,29311.888598,748,{"date":567,"open":237,"high":265,"low":323,"close":324,"change":116,"percent_change":481,"volume":568,"transactions":569,"vwap":570},"2026-07-20",93160.178003,976,1.1394,{"date":572,"open":226,"high":236,"low":331,"close":238,"change":309,"percent_change":309,"volume":573,"transactions":9,"vwap":238},"2026-07-17",111700,{"date":575,"open":237,"high":236,"low":226,"close":238,"change":384,"percent_change":576,"volume":577,"transactions":9,"vwap":238},"2026-07-16",-0.86,128300,{"date":579,"open":324,"high":265,"low":324,"close":430,"change":53,"percent_change":580,"volume":581,"transactions":9,"vwap":430},"2026-07-15",3.57,39900,{"date":583,"open":430,"high":430,"low":324,"close":324,"change":116,"percent_change":481,"volume":584,"transactions":9,"vwap":324},"2026-07-14",109100,{"date":586,"open":238,"high":464,"low":237,"close":238,"change":309,"percent_change":309,"volume":587,"transactions":9,"vwap":238},"2026-07-13",58100,{"date":589,"open":590,"high":247,"low":324,"close":238,"change":188,"percent_change":591,"volume":592,"transactions":9,"vwap":238},"2026-07-10",1.24,-7.26,145200,{"date":594,"open":236,"high":276,"low":229,"close":590,"change":344,"percent_change":595,"volume":596,"transactions":9,"vwap":590},"2026-07-09",1.64,72300,{"date":598,"open":276,"high":276,"low":229,"close":464,"change":399,"percent_change":520,"volume":599,"transactions":9,"vwap":464},"2026-07-08",60300,{"date":601,"open":247,"high":276,"low":464,"close":266,"change":267,"percent_change":268,"volume":602,"transactions":9,"vwap":266},"2026-07-07",73000,{"date":604,"open":247,"high":605,"low":266,"close":276,"change":384,"percent_change":606,"volume":607,"transactions":9,"vwap":276},"2026-07-06",1.3,-0.78,52700,{"date":609,"open":266,"high":610,"low":266,"close":254,"change":309,"percent_change":309,"volume":611,"transactions":9,"vwap":254},"2026-07-02",1.35,84700,{"date":613,"open":614,"high":615,"low":614,"close":254,"change":472,"percent_change":616,"volume":617,"transactions":9,"vwap":254},"2026-07-01",1.21,1.34,6.61,140900,{"date":619,"open":590,"high":266,"low":614,"close":614,"change":267,"percent_change":620,"volume":621,"transactions":9,"vwap":614},"2026-06-30",-1.63,94600,{"date":623,"open":610,"high":624,"low":256,"close":256,"change":188,"percent_change":625,"volume":626,"transactions":9,"vwap":256},"2026-06-29",1.36,-6.82,196600,{"date":628,"open":247,"high":629,"low":266,"close":264,"change":535,"percent_change":630,"volume":631,"transactions":9,"vwap":264},"2026-06-26",1.37,5.6,236000,{"date":633,"open":229,"high":254,"low":246,"close":634,"change":376,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-25",1.25,5.04,182100,{"date":638,"open":639,"high":264,"low":265,"close":229,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":229},"2026-06-24",1.31,-0.12,-9.16,371100,{"date":644,"open":264,"high":610,"low":605,"close":639,"change":267,"percent_change":645,"volume":646,"transactions":9,"vwap":639},"2026-06-23",-1.5,112500,{"date":648,"open":610,"high":649,"low":605,"close":650,"change":399,"percent_change":651,"volume":652,"transactions":9,"vwap":650},"2026-06-22",1.42,1.33,-2.92,339200,{"date":654,"open":655,"high":655,"low":629,"close":629,"change":20,"percent_change":656,"volume":657,"transactions":9,"vwap":629},"2026-06-18",1.45,-4.86,183500,{"date":659,"open":15,"high":660,"low":18,"close":275,"change":399,"percent_change":86,"volume":661,"transactions":9,"vwap":275},"2026-06-17",1.5,125900,{"date":663,"open":17,"high":206,"low":655,"close":217,"change":399,"percent_change":451,"volume":664,"transactions":9,"vwap":217},"2026-06-16",242300,{"date":666,"open":206,"high":667,"low":660,"close":668,"change":309,"percent_change":309,"volume":669,"transactions":9,"vwap":668},"2026-06-15",1.58,1.52,165200,{"date":671,"open":672,"high":186,"low":660,"close":668,"change":188,"percent_change":673,"volume":674,"transactions":9,"vwap":668},"2026-06-12",1.56,-5.59,139200,{"date":676,"open":667,"high":595,"low":672,"close":186,"change":316,"percent_change":26,"volume":677,"transactions":9,"vwap":186},"2026-06-11",138100,{"date":679,"open":196,"high":595,"low":680,"close":196,"change":384,"percent_change":681,"volume":682,"transactions":9,"vwap":196},"2026-06-10",1.59,-0.62,97400,{"date":684,"open":197,"high":685,"low":668,"close":186,"change":316,"percent_change":26,"volume":686,"transactions":9,"vwap":186},"2026-06-09",1.68,187100,{"date":688,"open":680,"high":595,"low":206,"close":196,"change":344,"percent_change":247,"volume":689,"transactions":9,"vwap":196},"2026-06-08",160900,{"date":691,"open":692,"high":692,"low":206,"close":667,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":667},"2026-06-05",1.72,-0.13,-7.6,304500,{"date":697,"open":698,"high":692,"low":698,"close":215,"change":376,"percent_change":699,"volume":700,"transactions":9,"vwap":215},"2026-06-04",1.63,3.64,191100,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":693,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-03",1.77,1.65,-7.3,351400,{"date":708,"open":709,"high":710,"low":685,"close":711,"change":535,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-02",1.73,1.83,1.78,4.09,3346600,{"date":715,"open":716,"high":205,"low":215,"close":215,"change":512,"percent_change":717,"volume":718,"transactions":9,"vwap":215},"2026-06-01",1.74,-3.39,209600,{"date":720,"open":721,"high":722,"low":692,"close":703,"change":116,"percent_change":723,"volume":724,"transactions":9,"vwap":703},"2026-05-29",1.82,1.84,-1.67,175100,{"date":726,"open":204,"high":721,"low":685,"close":727,"change":535,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-05-28",1.8,4.05,185400,{"date":731,"open":732,"high":710,"low":685,"close":709,"change":53,"percent_change":733,"volume":734,"transactions":9,"vwap":709},"2026-05-27",1.7,2.37,215200,{"date":736,"open":703,"high":703,"low":685,"close":207,"change":512,"percent_change":737,"volume":738,"transactions":9,"vwap":207},"2026-05-26",-3.43,178500,{"date":740,"open":204,"high":205,"low":732,"close":204,"change":53,"percent_change":741,"volume":742,"transactions":9,"vwap":204},"2026-05-22",2.34,167200,{"date":744,"open":685,"high":692,"low":698,"close":215,"change":166,"percent_change":205,"volume":745,"transactions":9,"vwap":215},"2026-05-21",187400,{"date":747,"open":595,"high":709,"low":748,"close":685,"change":344,"percent_change":236,"volume":749,"transactions":9,"vwap":685},"2026-05-20",1.54,282900,{"date":751,"open":704,"high":692,"low":704,"close":752,"change":309,"percent_change":309,"volume":753,"transactions":9,"vwap":752},"2026-05-19",1.66,135400,{"date":755,"open":685,"high":732,"low":698,"close":752,"change":399,"percent_change":756,"volume":757,"transactions":9,"vwap":752},"2026-05-18",-2.35,227900,{"date":759,"open":215,"high":709,"low":752,"close":732,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":732},"2026-05-15",-0.08,-4.49,324500,{"date":764,"open":765,"high":721,"low":685,"close":711,"change":267,"percent_change":766,"volume":767,"transactions":9,"vwap":711},"2026-05-14",1.81,-1.11,439500,{"date":769,"open":770,"high":770,"low":205,"close":727,"change":309,"percent_change":309,"volume":771,"transactions":9,"vwap":727},"2026-05-13",1.87,176900,{"date":773,"open":711,"high":345,"low":195,"close":727,"change":309,"percent_change":309,"volume":774,"transactions":9,"vwap":727},"2026-05-12",198900,{"date":776,"open":770,"high":777,"low":711,"close":727,"change":188,"percent_change":293,"volume":778,"transactions":9,"vwap":727},"2026-05-11",1.9,276000,{"date":780,"open":781,"high":782,"low":721,"close":783,"change":384,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-08",1.91,1.94,1.89,-0.53,210700,{"date":787,"open":126,"high":126,"low":710,"close":777,"change":116,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-05-07",-1.55,356100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":693,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-06",2.04,2.1,1.92,1.93,-6.31,382000,{"date":799,"open":800,"high":801,"low":218,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-05",2.16,2.18,2.06,-0.1,-4.63,429100,{"date":807,"open":808,"high":809,"low":800,"close":800,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":800},"2026-05-04",2.28,2.29,-0.11,-4.85,261300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":166,"percent_change":615,"volume":819,"transactions":9,"vwap":818},"2026-05-01",2.26,2.3,2.15,2.27,299600,{"date":821,"open":822,"high":816,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-04-30",2,1.97,2.24,0.26,13.13,529300,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-04-29",2.07,2.12,1.98,-0.14,-6.6,318700,{"date":837,"open":830,"high":817,"low":777,"close":831,"change":309,"percent_change":309,"volume":838,"transactions":9,"vwap":831},"2026-04-28",813300,{"date":840,"open":809,"high":841,"low":842,"close":831,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":831},"2026-04-27",2.31,2.09,-0.17,-7.42,841300,{"date":847,"open":793,"high":741,"low":802,"close":809,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":809},"2026-04-24",0.23,11.17,1127300,{"date":852,"open":853,"high":853,"low":854,"close":802,"change":843,"percent_change":855,"volume":856,"transactions":9,"vwap":802},"2026-04-23",2.23,2.02,-7.62,962700,{"date":858,"open":859,"high":860,"low":801,"close":853,"change":344,"percent_change":861,"volume":862,"transactions":9,"vwap":853},"2026-04-22",2.2,2.42,0.9,1648000,{"date":864,"open":777,"high":865,"low":345,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-04-21",2.36,2.21,0.38,20.77,3839200,{"date":871,"open":709,"high":822,"low":709,"close":710,"change":535,"percent_change":872,"volume":873,"transactions":9,"vwap":710},"2026-04-20",3.98,1382000,{"date":875,"open":709,"high":711,"low":685,"close":195,"change":106,"percent_change":876,"volume":877,"transactions":9,"vwap":195},"2026-04-17",6.67,821800,{"date":879,"open":680,"high":880,"low":19,"close":704,"change":535,"percent_change":881,"volume":882,"transactions":9,"vwap":704},"2026-04-16",1.67,4.43,867000,{"date":884,"open":206,"high":680,"low":217,"close":667,"change":344,"percent_change":276,"volume":885,"transactions":9,"vwap":667},"2026-04-15",619100,{"date":887,"open":680,"high":196,"low":17,"close":672,"change":116,"percent_change":888,"volume":889,"transactions":9,"vwap":672},"2026-04-14",-1.89,589500,{"date":891,"open":892,"high":680,"low":655,"close":680,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":680},"2026-04-13",1.57,0.09,6,1581300,{"date":897,"open":880,"high":692,"low":660,"close":660,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":660},"2026-04-10",-0.21,-12.28,1122900,{"date":902,"open":716,"high":716,"low":698,"close":215,"change":316,"percent_change":903,"volume":904,"transactions":9,"vwap":215},"2026-04-09",0.59,747800,{"date":906,"open":907,"high":822,"low":207,"close":732,"change":898,"percent_change":908,"volume":909,"transactions":9,"vwap":732},"2026-04-08",1.96,-10.99,1483700,{"date":911,"open":830,"high":912,"low":913,"close":781,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":781},"2026-04-07",2.08,1.88,-0.16,-7.73,954900,{"date":918,"open":842,"high":809,"low":802,"close":830,"change":239,"percent_change":919,"volume":920,"transactions":9,"vwap":830},"2026-04-06",-2.36,863200,{"date":922,"open":793,"high":800,"low":923,"close":831,"change":640,"percent_change":924,"volume":925,"transactions":9,"vwap":831},"2026-04-02",1.99,-5.36,990600,{"date":927,"open":741,"high":928,"low":216,"close":824,"change":376,"percent_change":929,"volume":930,"transactions":9,"vwap":824},"2026-04-01",2.45,2.75,2238100,{"date":932,"open":800,"high":933,"low":934,"close":801,"change":267,"percent_change":935,"volume":936,"transactions":9,"vwap":801},"2026-03-31",2.35,2.05,-0.91,1718200,{"date":938,"open":866,"high":939,"low":126,"close":859,"change":344,"percent_change":940,"volume":941,"transactions":9,"vwap":859},"2026-03-30",2.39,0.92,4244800,{"date":943,"open":944,"high":945,"low":800,"close":801,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":801},"2026-03-27",2.63,2.66,-0.84,-27.81,7341300,{"date":950,"open":802,"high":951,"low":218,"close":952,"change":615,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-03-26",3.15,3.02,79.76,109821900,{"date":956,"open":765,"high":721,"low":698,"close":685,"change":833,"percent_change":957,"volume":958,"transactions":9,"vwap":685},"2026-03-25",-7.69,1411800,{"date":960,"open":345,"high":823,"low":732,"close":721,"change":512,"percent_change":961,"volume":962,"transactions":9,"vwap":721},"2026-03-24",-3.19,1771400,{"date":964,"open":781,"high":965,"low":345,"close":913,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":913},"2026-03-23",2.41,0.35,22.88,20090300,{"date":970,"open":859,"high":816,"low":19,"close":19,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":19},"2026-03-20",-0.65,-29.82,1849600,{"date":975,"open":800,"high":859,"low":822,"close":801,"change":239,"percent_change":976,"volume":977,"transactions":9,"vwap":801},"2026-03-19",-2.24,911900,{"date":979,"open":980,"high":809,"low":842,"close":853,"change":53,"percent_change":710,"volume":981,"transactions":9,"vwap":853},"2026-03-18",2.14,1281100,{"date":983,"open":841,"high":984,"low":817,"close":985,"change":95,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-17",2.59,2.19,-8.37,2435100,{"date":989,"open":990,"high":991,"low":817,"close":939,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":939},"2026-03-16",2.61,2.67,-0.36,-13.09,6787900,{"date":996,"open":777,"high":997,"low":345,"close":929,"change":374,"percent_change":998,"volume":999,"transactions":9,"vwap":929},"2026-03-13",2.83,58.05,80566200,{"date":1001,"open":732,"high":204,"low":667,"close":716,"change":316,"percent_change":1002,"volume":1003,"transactions":9,"vwap":716},"2026-03-12",0.58,1059100,{"date":1005,"open":1006,"high":1007,"low":196,"close":709,"change":914,"percent_change":1008,"volume":1009,"transactions":9,"vwap":709},"2026-03-11",1.86,2.22,-8.47,5309700,{"date":1011,"open":716,"high":817,"low":704,"close":783,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":783},"2026-03-10",0.22,13.17,4491000,{"date":1016,"open":781,"high":795,"low":748,"close":880,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":880},"2026-03-09",-0.18,-9.73,2857800,{"date":1021,"open":704,"high":800,"low":655,"close":345,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":345},"2026-03-06",0.43,30.28,38846500,{"date":1026,"open":624,"high":19,"low":634,"close":649,"change":693,"percent_change":1027,"volume":1028,"transactions":9,"vwap":649},"2026-03-05",-8.39,12946300,{"date":1030,"open":464,"high":783,"low":1031,"close":206,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":206},"2026-03-04",0.98000002,0.86,124.64,318993100,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":267,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-03",0.73000002,0.68000001,0.69,-2.82,30600,{"date":1043,"open":1044,"high":1045,"low":1039,"close":1046,"change":316,"percent_change":18,"volume":1047,"transactions":9,"vwap":1046},"2026-03-02",0.69999999,0.72000003,0.70999998,46800,{"date":1049,"open":1038,"high":1045,"low":1038,"close":1044,"change":316,"percent_change":655,"volume":1050,"transactions":9,"vwap":1044},"2026-02-27",42700,{"date":1052,"open":1053,"high":1039,"low":1054,"close":1039,"change":344,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1039},"2026-02-26",0.67000002,0.66000003,2.99,43500,{"date":1058,"open":1054,"high":1039,"low":1054,"close":1053,"change":316,"percent_change":668,"volume":1059,"transactions":9,"vwap":1053},"2026-02-25",38100,{"date":1061,"open":1053,"high":1053,"low":1062,"close":1054,"change":344,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-02-24",0.63999999,3.13,30800,{"date":1066,"open":1045,"high":1045,"low":26,"close":1062,"change":512,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1062},"2026-02-23",-8.57,88500,{"date":1070,"open":1044,"high":1045,"low":1038,"close":1044,"change":309,"percent_change":309,"volume":1071,"transactions":9,"vwap":1044},"2026-02-20",29400,{"date":1073,"open":1039,"high":1044,"low":1053,"close":1044,"change":309,"percent_change":309,"volume":1074,"transactions":9,"vwap":1044},"2026-02-19",47500,{"date":1076,"open":1077,"high":1078,"low":1054,"close":1044,"change":267,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1044},"2026-02-18",0.75,0.75999999,-2.78,173500,{"date":1082,"open":1083,"high":1083,"low":1046,"close":1045,"change":512,"percent_change":957,"volume":1084,"transactions":9,"vwap":1045},"2026-02-17",0.80000001,100000,{"date":1086,"open":1077,"high":1087,"low":1088,"close":1089,"change":344,"percent_change":944,"volume":1090,"transactions":9,"vwap":1089},"2026-02-13",0.82999998,0.74000001,0.77999997,59000,{"date":1092,"open":1093,"high":1093,"low":1037,"close":1078,"change":116,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1078},"2026-02-12",0.79000002,-3.8,55400,{"date":1097,"open":1093,"high":1083,"low":1078,"close":1093,"change":267,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1093},"2026-02-11",-2.47,72500,{"date":1101,"open":1102,"high":1102,"low":1093,"close":1103,"change":166,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-02-10",0.83999997,0.81,3.85,51000,{"date":1107,"open":1088,"high":1089,"low":1046,"close":1089,"change":53,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1089},"2026-02-09",5.41,31100,{"date":1111,"open":1088,"high":1112,"low":1045,"close":1088,"change":344,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1088},"2026-02-06",0.81999999,2.78,130400,{"date":1116,"open":1078,"high":1117,"low":1045,"close":1045,"change":399,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1045},"2026-02-05",0.76999998,-5.26,51900,{"date":1121,"open":1112,"high":1112,"low":1088,"close":1078,"change":20,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1078},"2026-02-04",-8.43,162800,{"date":1125,"open":1126,"high":1127,"low":1112,"close":1087,"change":116,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1087},"2026-02-03",0.85000002,0.86000001,-3.49,56400,{"date":1131,"open":1132,"high":1133,"low":1126,"close":1127,"change":384,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1127},"2026-02-02",0.88999999,0.89999998,-1.15,62800,{"date":1137,"open":1133,"high":1138,"low":1139,"close":1139,"change":239,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-30",0.92000002,0.87,-5.43,62900,{"date":1143,"open":1144,"high":1031,"low":1132,"close":1138,"change":116,"percent_change":1145,"volume":1099,"transactions":9,"vwap":1138},"2026-01-29",0.97000003,-3.16,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":239,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-28",0.99000001,0.91000003,0.94999999,-5,102800,{"date":1154,"open":174,"high":174,"low":1144,"close":174,"change":384,"percent_change":1155,"volume":1156,"transactions":9,"vwap":174},"2026-01-27",-0.99,34700,{"date":1158,"open":391,"high":391,"low":174,"close":374,"change":267,"percent_change":1159,"volume":1160,"transactions":9,"vwap":374},"2026-01-26",-1.94,53300,{"date":1162,"open":299,"high":299,"low":274,"close":391,"change":267,"percent_change":1163,"volume":1164,"transactions":9,"vwap":391},"2026-01-23",-1.9,49800,{"date":1166,"open":292,"high":308,"low":174,"close":101,"change":166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":101},"2026-01-22",2.94,63500,{"date":1170,"open":174,"high":391,"low":174,"close":274,"change":166,"percent_change":1171,"volume":1172,"transactions":9,"vwap":274},"2026-01-21",3.03,63800,{"date":1174,"open":391,"high":292,"low":1148,"close":1148,"change":399,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1148},"2026-01-20",-3.88,56500,{"date":1178,"open":101,"high":299,"low":391,"close":391,"change":384,"percent_change":392,"volume":1179,"transactions":9,"vwap":391},"2026-01-16",40300,{"date":1181,"open":292,"high":315,"low":274,"close":292,"change":309,"percent_change":309,"volume":1182,"transactions":9,"vwap":292},"2026-01-15",75400,{"date":1184,"open":101,"high":101,"low":174,"close":292,"change":384,"percent_change":1185,"volume":1186,"transactions":9,"vwap":292},"2026-01-14",-0.95,93000,{"date":1188,"open":324,"high":324,"low":101,"close":101,"change":512,"percent_change":1189,"volume":1190,"transactions":9,"vwap":101},"2026-01-13",-5.41,123600,{"date":1192,"open":323,"high":324,"low":308,"close":323,"change":316,"percent_change":542,"volume":1193,"transactions":9,"vwap":323},"2026-01-12",44500,{"date":1195,"open":430,"high":430,"low":80,"close":331,"change":267,"percent_change":1196,"volume":1197,"transactions":9,"vwap":331},"2026-01-09",-1.79,83300,{"date":1199,"open":299,"high":226,"low":315,"close":324,"change":72,"percent_change":1200,"volume":1201,"transactions":9,"vwap":324},"2026-01-08",4.67,128900,{"date":1203,"open":331,"high":237,"low":315,"close":299,"change":116,"percent_change":1204,"volume":1205,"transactions":9,"vwap":299},"2026-01-07",-2.73,136100,{"date":1207,"open":226,"high":430,"low":308,"close":331,"change":53,"percent_change":1208,"volume":1209,"transactions":9,"vwap":331},"2026-01-06",3.77,190200,{"date":1211,"open":1150,"high":331,"low":1149,"close":315,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":315},"2026-01-05",0.17,19.1,314300,{"date":1216,"open":1149,"high":317,"low":1217,"close":1132,"change":316,"percent_change":237,"volume":1218,"transactions":9,"vwap":1132},"2026-01-02",0.88,80500,{"date":1220,"open":1138,"high":317,"low":1126,"close":1217,"change":512,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1217},"2025-12-31",-6.38,585000,{"date":1224,"open":1133,"high":1225,"low":1103,"close":317,"change":316,"percent_change":308,"volume":1226,"transactions":9,"vwap":317},"2025-12-30",0.95999998,791200,{"date":1228,"open":292,"high":299,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2025-12-29",0.93000001,-0.15,-13.89,434100,{"date":1234,"open":324,"high":237,"low":299,"close":308,"change":267,"percent_change":1235,"volume":1236,"transactions":9,"vwap":308},"2025-12-26",-1.82,150300,{"date":1238,"open":246,"high":256,"low":315,"close":331,"change":188,"percent_change":1239,"volume":1240,"transactions":9,"vwap":331},"2025-12-24",-7.56,256300,{"date":1242,"open":639,"high":639,"low":246,"close":229,"change":640,"percent_change":641,"volume":1243,"transactions":9,"vwap":229},"2025-12-23",286100,{"date":1245,"open":1246,"high":1246,"low":605,"close":639,"change":116,"percent_change":976,"volume":1247,"transactions":9,"vwap":639},"2025-12-22",1.4,137100,{"date":1249,"open":605,"high":1250,"low":605,"close":615,"change":72,"percent_change":1251,"volume":1252,"transactions":9,"vwap":615},"2025-12-19",1.38,3.88,61900,{"date":1254,"open":624,"high":1246,"low":634,"close":254,"change":239,"percent_change":1255,"volume":1256,"transactions":9,"vwap":254},"2025-12-18",-3.73,141500,{"date":1258,"open":1246,"high":649,"low":650,"close":615,"change":20,"percent_change":1259,"volume":1260,"transactions":9,"vwap":615},"2025-12-17",-4.96,63900,{"date":1262,"open":1263,"high":16,"low":1250,"close":1264,"change":512,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-12-16",1.47,1.41,-4.08,104100,{"date":1268,"open":196,"high":186,"low":1263,"close":1263,"change":810,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1263},"2025-12-15",-6.96,148900,{"date":1272,"open":752,"high":685,"low":667,"close":667,"change":760,"percent_change":1273,"volume":1274,"transactions":9,"vwap":667},"2025-12-12",-4.82,123300,{"date":1276,"open":207,"high":215,"low":752,"close":752,"change":116,"percent_change":1277,"volume":1278,"transactions":9,"vwap":752},"2025-12-11",-1.78,142100,{"date":1280,"open":732,"high":703,"low":207,"close":207,"change":239,"percent_change":1281,"volume":1282,"transactions":9,"vwap":207},"2025-12-10",-2.87,143200,{"date":1284,"open":197,"high":195,"low":197,"close":716,"change":28,"percent_change":1285,"volume":1286,"transactions":9,"vwap":716},"2025-12-09",6.1,188800,{"date":1288,"open":704,"high":704,"low":186,"close":595,"change":316,"percent_change":145,"volume":1289,"transactions":9,"vwap":595},"2025-12-08",61500,{"date":1291,"open":709,"high":716,"low":680,"close":698,"change":803,"percent_change":1292,"volume":1293,"transactions":9,"vwap":698},"2025-12-05",-5.78,183900,{"date":1295,"open":752,"high":716,"low":197,"close":709,"change":535,"percent_change":1296,"volume":1297,"transactions":9,"vwap":709},"2025-12-04",4.22,95200,{"date":1299,"open":196,"high":752,"low":667,"close":752,"change":72,"percent_change":1300,"volume":1301,"transactions":9,"vwap":752},"2025-12-03",3.11,50200,{"date":1303,"open":186,"high":692,"low":892,"close":186,"change":309,"percent_change":309,"volume":1304,"transactions":9,"vwap":186},"2025-12-02",59600,{"date":1306,"open":685,"high":732,"low":196,"close":186,"change":640,"percent_change":1307,"volume":1308,"transactions":9,"vwap":186},"2025-12-01",-6.94,100900,{"date":1310,"open":732,"high":205,"low":207,"close":709,"change":72,"percent_change":1311,"volume":1312,"transactions":9,"vwap":709},"2025-11-28",2.98,88900,{"date":1314,"open":595,"high":215,"low":595,"close":685,"change":376,"percent_change":363,"volume":1315,"transactions":9,"vwap":685},"2025-11-26",66700,{"date":1317,"open":667,"high":197,"low":672,"close":197,"change":316,"percent_change":26,"volume":1318,"transactions":9,"vwap":197},"2025-11-25",60500,{"date":1320,"open":667,"high":197,"low":748,"close":186,"change":166,"percent_change":777,"volume":1321,"transactions":9,"vwap":186},"2025-11-24",60900,{"date":1323,"open":660,"high":196,"low":16,"close":667,"change":535,"percent_change":1324,"volume":1325,"transactions":9,"vwap":667},"2025-11-21",4.64,233300,{"date":1327,"open":186,"high":880,"low":17,"close":17,"change":20,"percent_change":1328,"volume":1329,"transactions":9,"vwap":17},"2025-11-20",-4.43,195700,{"date":1331,"open":698,"high":732,"low":672,"close":667,"change":239,"percent_change":1332,"volume":1333,"transactions":9,"vwap":667},"2025-11-19",-3.07,308800,{"date":1335,"open":17,"high":698,"low":17,"close":698,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":698},"2025-11-18",0.14,9.4,164800,{"date":1340,"open":15,"high":206,"low":655,"close":16,"change":344,"percent_change":624,"volume":1341,"transactions":9,"vwap":16},"2025-11-17",257300,{"date":1343,"open":748,"high":667,"low":15,"close":1263,"change":693,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1263},"2025-11-14",-8.12,226100,{"date":1347,"open":709,"high":703,"low":892,"close":196,"change":833,"percent_change":1348,"volume":1349,"transactions":9,"vwap":196},"2025-11-13",-8.05,187000,{"date":1351,"open":752,"high":765,"low":704,"close":716,"change":893,"percent_change":1352,"volume":1353,"transactions":9,"vwap":716},"2025-11-12",5.45,280200,{"date":1355,"open":698,"high":207,"low":186,"close":704,"change":344,"percent_change":256,"volume":1356,"transactions":9,"vwap":704},"2025-11-11",63600,{"date":1358,"open":595,"high":880,"low":196,"close":698,"change":309,"percent_change":309,"volume":1359,"transactions":9,"vwap":698},"2025-11-10",91200,{"date":1361,"open":748,"high":698,"low":660,"close":698,"change":53,"percent_change":1362,"volume":1363,"transactions":9,"vwap":698},"2025-11-07",2.52,118900,{"date":1365,"open":204,"high":204,"low":672,"close":680,"change":1017,"percent_change":1366,"volume":1367,"transactions":9,"vwap":680},"2025-11-06",-10.17,235300,{"date":1369,"open":186,"high":205,"low":186,"close":703,"change":28,"percent_change":1370,"volume":1371,"transactions":9,"vwap":703},"2025-11-05",5.99,153500,{"date":1373,"open":711,"high":205,"low":595,"close":880,"change":914,"percent_change":1374,"volume":1375,"transactions":9,"vwap":880},"2025-11-04",-8.74,450000,{"date":1377,"open":913,"high":913,"low":727,"close":710,"change":399,"percent_change":1378,"volume":1379,"transactions":9,"vwap":710},"2025-11-03",-2.14,184400,{"date":1381,"open":781,"high":781,"low":765,"close":770,"change":384,"percent_change":784,"volume":1382,"transactions":9,"vwap":770},"2025-10-31",268500,{"date":1384,"open":913,"high":126,"low":345,"close":913,"change":399,"percent_change":1385,"volume":1386,"transactions":9,"vwap":913},"2025-10-30",-2.08,256500,{"date":1388,"open":795,"high":912,"low":781,"close":794,"change":309,"percent_change":309,"volume":1389,"transactions":9,"vwap":794},"2025-10-29",636000,{"date":1391,"open":802,"high":842,"low":781,"close":794,"change":810,"percent_change":1392,"volume":1393,"transactions":9,"vwap":794},"2025-10-28",-5.42,307900,{"date":1395,"open":1396,"high":1396,"low":822,"close":1397,"change":239,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-27",2.11,2.03,-2.4,230800,{"date":1401,"open":802,"high":216,"low":792,"close":912,"change":166,"percent_change":15,"volume":1402,"transactions":9,"vwap":912},"2025-10-24",196700,{"date":1404,"open":934,"high":912,"low":1397,"close":934,"change":344,"percent_change":131,"volume":1405,"transactions":9,"vwap":934},"2025-10-23",237300,{"date":1407,"open":1408,"high":741,"low":823,"close":1397,"change":208,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1397},"2025-10-22",2.32,-13.62,817300,{"date":1412,"open":860,"high":1413,"low":933,"close":933,"change":760,"percent_change":1414,"volume":1415,"transactions":9,"vwap":933},"2025-10-21",2.44,-3.29,210600,{"date":1417,"open":1362,"high":1418,"low":1419,"close":1420,"change":760,"percent_change":961,"volume":1421,"transactions":9,"vwap":1420},"2025-10-20",2.57,2.4,2.43,350400,{"date":1423,"open":944,"high":991,"low":1424,"close":1425,"change":640,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-10-17",2.5,2.51,-4.56,471500,{"date":1429,"open":1430,"high":929,"low":1431,"close":944,"change":810,"percent_change":1432,"volume":1433,"transactions":9,"vwap":944},"2025-10-16",2.74,2.6,-4.01,393900,{"date":1435,"open":338,"high":1436,"low":1437,"close":1430,"change":384,"percent_change":992,"volume":1438,"transactions":9,"vwap":1430},"2025-10-15",2.81,2.7,183800,{"date":1440,"open":1437,"high":1441,"low":945,"close":929,"change":384,"percent_change":992,"volume":1442,"transactions":9,"vwap":929},"2025-10-14",2.79,306600,{"date":1444,"open":991,"high":1113,"low":990,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-10-13",2.76,0.13,4.94,282300,{"date":1450,"open":1451,"high":1451,"low":1452,"close":944,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":944},"2025-10-10",2.95,2.62,-0.31,-10.54,961200,{"date":1457,"open":1171,"high":1458,"low":1459,"close":1167,"change":810,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1167},"2025-10-09",3.09,2.92,-3.61,285700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":535,"percent_change":933,"volume":1468,"transactions":9,"vwap":1467},"2025-10-08",2.97,3.07,2.96,3.05,271300,{"date":1470,"open":1471,"high":1465,"low":1167,"close":1311,"change":512,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1311},"2025-10-07",3.04,-1.97,159900,{"date":1475,"open":1466,"high":1471,"low":1476,"close":1471,"change":893,"percent_change":1467,"volume":1477,"transactions":9,"vwap":1471},"2025-10-06",2.93,263700,{"date":1479,"open":952,"high":1300,"low":1451,"close":1451,"change":760,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1451},"2025-10-03",-2.64,342000,{"date":1483,"open":1484,"high":1467,"low":1484,"close":1171,"change":893,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1171},"2025-10-02",2.91,3.06,336200,{"date":1488,"open":1476,"high":1489,"low":1490,"close":1167,"change":166,"percent_change":391,"volume":1491,"transactions":9,"vwap":1167},"2025-10-01",3,2.9,240100,{"date":1493,"open":1459,"high":1476,"low":1494,"close":1484,"change":316,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1484},"2025-09-30",2.88,0.34,193500,{"date":1498,"open":1499,"high":1167,"low":1500,"close":1490,"change":53,"percent_change":1246,"volume":1501,"transactions":9,"vwap":1490},"2025-09-29",2.87,2.85,199800,{"date":1503,"open":1499,"high":1484,"low":997,"close":1504,"change":116,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-09-26",2.86,-1.04,192900,{"date":1508,"open":1504,"high":1167,"low":1500,"close":1509,"change":512,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-09-25",2.89,-2.03,155200,{"date":1513,"open":1494,"high":1464,"low":1500,"close":1451,"change":28,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1451},"2025-09-24",3.51,237600,{"date":1517,"open":1167,"high":1055,"low":1518,"close":1500,"change":188,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1500},"2025-09-23",2.82,-3.06,334800,{"date":1522,"open":1494,"high":1167,"low":997,"close":1167,"change":72,"percent_change":709,"volume":1523,"transactions":9,"vwap":1167},"2025-09-22",219100,{"date":1525,"open":1466,"high":1464,"low":1500,"close":1509,"change":760,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1509},"2025-09-19",-2.69,341000,{"date":1529,"open":1509,"high":1530,"low":1494,"close":1464,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1464},"2025-09-18",3.01,0.12,4.21,469500,{"date":1535,"open":1504,"high":1459,"low":997,"close":1500,"change":116,"percent_change":1505,"volume":1536,"transactions":9,"vwap":1500},"2025-09-17",257900,{"date":1538,"open":1436,"high":1494,"low":1539,"close":1494,"change":106,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1494},"2025-09-16",2.77,3.97,236700,{"date":1543,"open":1500,"high":1500,"low":1539,"close":1539,"change":760,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1539},"2025-09-15",-2.81,183300,{"date":1547,"open":338,"high":1490,"low":1548,"close":1500,"change":472,"percent_change":1509,"volume":1549,"transactions":9,"vwap":1500},"2025-09-12",2.72,689900,{"date":1551,"open":944,"high":1113,"low":944,"close":1539,"change":106,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1539},"2025-09-11",4.14,367800,{"date":1555,"open":1556,"high":1557,"low":1452,"close":945,"change":316,"percent_change":867,"volume":1558,"transactions":9,"vwap":945},"2025-09-10",2.65,2.69,243000,{"date":1560,"open":1556,"high":563,"low":1431,"close":1556,"change":309,"percent_change":309,"volume":1561,"transactions":9,"vwap":1556},"2025-09-09",245000,{"date":1563,"open":1557,"high":1539,"low":944,"close":1556,"change":693,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1556},"2025-09-08",-4.68,436100,{"date":1567,"open":929,"high":1167,"low":338,"close":1113,"change":28,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1113},"2025-09-05",3.73,4262200,{"date":1571,"open":944,"high":1572,"low":1431,"close":563,"change":316,"percent_change":1573,"volume":1574,"transactions":9,"vwap":563},"2025-09-04",2.71,0.37,343000,{"date":1576,"open":1557,"high":1437,"low":1577,"close":991,"change":116,"percent_change":766,"volume":1578,"transactions":9,"vwap":991},"2025-09-03",2.64,292600,{"date":1580,"open":1556,"high":1113,"low":1431,"close":1437,"change":72,"percent_change":783,"volume":1581,"transactions":9,"vwap":1437},"2025-09-02",602000,{"date":1583,"open":991,"high":1572,"low":990,"close":1556,"change":316,"percent_change":867,"volume":1584,"transactions":9,"vwap":1556},"2025-08-29",551200,{"date":1586,"open":990,"high":1548,"low":1431,"close":1577,"change":316,"percent_change":867,"volume":1587,"transactions":9,"vwap":1577},"2025-08-28",916700,{"date":1589,"open":1430,"high":1539,"low":1590,"close":944,"change":760,"percent_change":1591,"volume":1592,"transactions":9,"vwap":944},"2025-08-27",2.56,-2.95,2153200,{"date":1594,"open":1171,"high":1595,"low":1572,"close":1572,"change":1531,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1572},"2025-08-26",3.63,4.63,83453200,{"date":1599,"open":1431,"high":1556,"low":984,"close":984,"change":267,"percent_change":1600,"volume":1601,"transactions":9,"vwap":984},"2025-08-25",-0.77,88800,{"date":1603,"open":1604,"high":1556,"low":1605,"close":990,"change":53,"percent_change":672,"volume":1606,"transactions":9,"vwap":990},"2025-08-22",2.58,2.55,192500,{"date":1608,"open":1424,"high":990,"low":860,"close":1418,"change":376,"percent_change":939,"volume":1609,"transactions":9,"vwap":1418},"2025-08-21",189400,{"date":1611,"open":945,"high":945,"low":1612,"close":1425,"change":833,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1425},"2025-08-20",2.46,-5.28,329400,{"date":1616,"open":1113,"high":1113,"low":1577,"close":1556,"change":640,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1556},"2025-08-19",-4.33,189900,{"date":1620,"open":1445,"high":1518,"low":338,"close":1539,"change":344,"percent_change":1621,"volume":657,"transactions":9,"vwap":1539},"2025-08-18",0.73,{"date":1623,"open":1539,"high":1518,"low":1548,"close":929,"change":267,"percent_change":1624,"volume":1625,"transactions":9,"vwap":929},"2025-08-15",-0.72,120500,{"date":1627,"open":1445,"high":1628,"low":1437,"close":1539,"change":512,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1539},"2025-08-14",2.8,-2.12,270000,{"date":1632,"open":1539,"high":1633,"low":1539,"close":997,"change":72,"percent_change":727,"volume":1634,"transactions":9,"vwap":997},"2025-08-13",2.84,169700,{"date":1636,"open":1113,"high":1628,"low":338,"close":1113,"change":309,"percent_change":309,"volume":1637,"transactions":9,"vwap":1113},"2025-08-12",186100,{"date":1639,"open":1490,"high":1476,"low":1539,"close":1113,"change":640,"percent_change":198,"volume":1640,"transactions":9,"vwap":1113},"2025-08-11",213100,{"date":1642,"open":1436,"high":1484,"low":1441,"close":1490,"change":893,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1490},"2025-08-08",3.2,263000,{"date":1646,"open":1628,"high":1509,"low":1445,"close":1436,"change":72,"percent_change":765,"volume":1647,"transactions":9,"vwap":1436},"2025-08-07",258500,{"date":1649,"open":1430,"high":1113,"low":1572,"close":1445,"change":316,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1445},"2025-08-06",0.36,135000,{"date":1653,"open":1441,"high":1436,"low":338,"close":929,"change":399,"percent_change":1654,"volume":1655,"transactions":9,"vwap":929},"2025-08-05",-1.43,204500,{"date":1657,"open":1572,"high":1441,"low":991,"close":1441,"change":1531,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1441},"2025-08-04",4.49,174800,{"date":1661,"open":929,"high":1539,"low":990,"close":991,"change":810,"percent_change":1662,"volume":1663,"transactions":9,"vwap":991},"2025-08-01",-3.96,286600,{"date":1665,"open":1441,"high":997,"low":929,"close":1113,"change":344,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1113},"2025-07-31",0.72,300400,{"date":1669,"open":997,"high":1499,"low":1430,"close":1445,"change":512,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1445},"2025-07-30",-2.13,234900,{"date":1673,"open":1476,"high":1451,"low":1436,"close":1518,"change":803,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1518},"2025-07-29",-3.42,435600,{"date":1677,"open":1451,"high":1464,"low":1494,"close":1459,"change":384,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1459},"2025-07-28",-0.34,181200,{"date":1681,"open":1489,"high":1489,"low":1459,"close":1476,"change":239,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1476},"2025-07-25",-1.68,175900,{"date":1685,"open":1055,"high":1467,"low":1311,"close":1311,"change":384,"percent_change":121,"volume":1686,"transactions":9,"vwap":1311},"2025-07-24",587800,{"date":1688,"open":1689,"high":1063,"low":1466,"close":1055,"change":512,"percent_change":1472,"volume":1690,"transactions":9,"vwap":1055},"2025-07-23",3.08,688900,{"date":1692,"open":1471,"high":1458,"low":1466,"close":1467,"change":72,"percent_change":880,"volume":1693,"transactions":9,"vwap":1467},"2025-07-22",585400,{"date":1695,"open":1530,"high":1063,"low":1311,"close":1489,"change":116,"percent_change":1155,"volume":1696,"transactions":9,"vwap":1489},"2025-07-21",832000,{"date":1698,"open":1471,"high":1485,"low":1464,"close":1171,"change":344,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1171},"2025-07-18",0.66,574200,{"date":1702,"open":1451,"high":1689,"low":1484,"close":1530,"change":376,"percent_change":1397,"volume":1703,"transactions":9,"vwap":1530},"2025-07-17",711500,{"date":1705,"open":1445,"high":1464,"low":929,"close":1451,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1451},"2025-07-16",0.2,7.27,743100,{"date":1710,"open":1436,"high":1500,"low":929,"close":929,"change":188,"percent_change":520,"volume":1711,"transactions":9,"vwap":929},"2025-07-15",897100,{"date":1713,"open":1465,"high":1714,"low":997,"close":1633,"change":1017,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1633},"2025-07-14",3.1,-5.96,22112000,{"date":1718,"open":952,"high":1467,"low":1466,"close":952,"change":384,"percent_change":121,"volume":1719,"transactions":9,"vwap":952},"2025-07-11",384400,{"date":1721,"open":1714,"high":1722,"low":1171,"close":1171,"change":512,"percent_change":1159,"volume":1723,"transactions":9,"vwap":1171},"2025-07-10",3.18,304700,{"date":1725,"open":1689,"high":1726,"low":1530,"close":1458,"change":72,"percent_change":595,"volume":1727,"transactions":9,"vwap":1458},"2025-07-09",3.12,308400,{"date":1729,"open":1489,"high":1726,"low":1489,"close":1471,"change":344,"percent_change":1699,"volume":1730,"transactions":9,"vwap":1471},"2025-07-08",507900,{"date":1732,"open":1055,"high":1733,"low":1476,"close":952,"change":384,"percent_change":121,"volume":1734,"transactions":9,"vwap":952},"2025-07-07",3.16,686300,{"date":1736,"open":1063,"high":1737,"low":1171,"close":1171,"change":693,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1171},"2025-07-03",3.24,-4.11,346600,{"date":1741,"open":1311,"high":1742,"low":1464,"close":1733,"change":1336,"percent_change":1324,"volume":1743,"transactions":9,"vwap":1733},"2025-07-02",3.19,565200,{"date":1745,"open":1633,"high":1467,"low":1518,"close":952,"change":38,"percent_change":1746,"volume":1747,"transactions":9,"vwap":952},"2025-07-01",6.71,535200,{"date":1749,"open":1466,"high":1311,"low":1518,"close":997,"change":803,"percent_change":1750,"volume":1751,"transactions":9,"vwap":997},"2025-06-30",-3.41,708600,{"date":1753,"open":1484,"high":1458,"low":1484,"close":1476,"change":316,"percent_change":1495,"volume":1743,"transactions":9,"vwap":1476},"2025-06-27",{"date":1755,"open":997,"high":1489,"low":1539,"close":1459,"change":28,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1459},"2025-06-26",3.55,541300,{"date":1759,"open":1518,"high":1476,"low":1539,"close":1518,"change":316,"percent_change":1650,"volume":1760,"transactions":9,"vwap":1518},"2025-06-25",413700,{"date":1762,"open":1484,"high":1459,"low":1441,"close":1436,"change":239,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1436},"2025-06-24",-1.75,777000,{"date":1766,"open":1548,"high":1171,"low":1572,"close":1504,"change":1531,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1504},"2025-06-23",4.38,1023900,{"date":1770,"open":1771,"high":1208,"low":1437,"close":1430,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1430},"2025-06-20",3.68,-0.26,-8.67,23968300,{"date":1776,"open":1489,"high":1458,"low":1466,"close":1489,"change":53,"percent_change":610,"volume":1777,"transactions":9,"vwap":1489},"2025-06-18",343500,{"date":1779,"open":1485,"high":1780,"low":1466,"close":1466,"change":803,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1466},"2025-06-17",3.21,-3.27,314700,{"date":1784,"open":1171,"high":1063,"low":1311,"close":1485,"change":53,"percent_change":264,"volume":1785,"transactions":9,"vwap":1485},"2025-06-16",172800,{"date":1787,"open":1689,"high":1722,"low":1489,"close":952,"change":833,"percent_change":1328,"volume":626,"transactions":9,"vwap":952},"2025-06-13",{"date":1789,"open":1733,"high":1790,"low":1791,"close":1733,"change":20,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1733},"2025-06-12",3.29,3.14,-2.17,100300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":760,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-06-11",3.35,3.38,3.22,3.23,-2.42,102600,{"date":1803,"open":1790,"high":1804,"low":1805,"close":1806,"change":72,"percent_change":19,"volume":1807,"transactions":9,"vwap":1806},"2025-06-10",3.34,3.27,3.31,103200,{"date":1809,"open":1810,"high":230,"low":1811,"close":1811,"change":810,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-06-09",3.4,3.26,-3.26,219700,{"date":1815,"open":1714,"high":1810,"low":1689,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-06-06",3.37,0.33,10.86,549500,{"date":1821,"open":1822,"high":1822,"low":1171,"close":1471,"change":1772,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1471},"2025-06-05",3.3,-7.88,194100,{"date":1826,"open":951,"high":1822,"low":1485,"close":1822,"change":1446,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1822},"2025-06-04",4.1,165800,{"date":1830,"open":1300,"high":1742,"low":1689,"close":1831,"change":166,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-06-03",3.17,0.96,139600,{"date":1835,"open":1722,"high":1780,"low":1714,"close":1791,"change":53,"percent_change":254,"volume":1836,"transactions":9,"vwap":1791},"2025-06-02",120600,{"date":1838,"open":1733,"high":1643,"low":1465,"close":1714,"change":188,"percent_change":1040,"volume":1839,"transactions":9,"vwap":1714},"2025-05-30",151300,{"date":1841,"open":1742,"high":1737,"low":951,"close":1742,"change":316,"percent_change":46,"volume":1842,"transactions":9,"vwap":1742},"2025-05-29",130000,{"date":1844,"open":1806,"high":1845,"low":1831,"close":1722,"change":693,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1722},"2025-05-28",3.33,-3.93,230100,{"date":1849,"open":1850,"high":580,"low":1806,"close":1806,"change":1230,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1806},"2025-05-27",3.53,-4.34,273300,{"date":1854,"open":1805,"high":1855,"low":1643,"close":1856,"change":28,"percent_change":1311,"volume":1857,"transactions":9,"vwap":1856},"2025-05-23",3.5,3.46,195200,{"date":1859,"open":1860,"high":1810,"low":1726,"close":1861,"change":376,"percent_change":721,"volume":1862,"transactions":9,"vwap":1861},"2025-05-22",3.28,3.36,281300,{"date":1864,"open":1865,"high":1856,"low":1860,"close":1822,"change":760,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1822},"2025-05-21",3.39,-2.37,229700,{"date":1869,"open":1810,"high":1856,"low":1861,"close":1797,"change":399,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1797},"2025-05-20",-1.17,213800,{"date":1873,"open":1796,"high":1850,"low":1804,"close":1874,"change":512,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-05-19",3.42,-1.72,194800,{"date":1878,"open":1816,"high":1879,"low":1880,"close":230,"change":1446,"percent_change":1251,"volume":1881,"transactions":9,"vwap":230},"2025-05-16",3.54,3.32,402400,{"date":1883,"open":1811,"high":1856,"low":1884,"close":1796,"change":344,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1796},"2025-05-15",3.25,0.6,280800,{"date":1888,"open":1790,"high":1889,"low":1300,"close":1845,"change":535,"percent_change":817,"volume":1890,"transactions":9,"vwap":1845},"2025-05-14",3.44,532000,{"date":1892,"open":1300,"high":1880,"low":952,"close":1811,"change":1012,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1811},"2025-05-13",7.24,733000,{"date":1896,"open":1714,"high":1714,"low":1167,"close":1471,"change":1446,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1471},"2025-05-12",4.47,552800,{"date":1900,"open":1485,"high":1485,"low":1484,"close":1484,"change":810,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1484},"2025-05-09",-3.64,351300,{"date":1904,"open":1509,"high":1465,"low":1572,"close":952,"change":1446,"percent_change":444,"volume":1905,"transactions":9,"vwap":952},"2025-05-08",809200,{"date":1907,"open":952,"high":1465,"low":1494,"close":1509,"change":693,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1509},"2025-05-07",-4.3,633000,{"date":1911,"open":1884,"high":1860,"low":1489,"close":952,"change":121,"percent_change":1912,"volume":1913,"transactions":9,"vwap":952},"2025-05-06",-9.85,1280100,{"date":1915,"open":1296,"high":177,"low":1845,"close":1796,"change":472,"percent_change":928,"volume":1916,"transactions":9,"vwap":1796},"2025-05-05",29710300,{"date":1918,"open":1742,"high":1861,"low":1722,"close":1805,"change":1531,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1805},"2025-05-02",3.81,185100,{"date":1922,"open":1798,"high":1884,"low":1300,"close":951,"change":239,"percent_change":268,"volume":1923,"transactions":9,"vwap":951},"2025-05-01",90000,{"date":1925,"open":951,"high":1737,"low":1055,"close":1643,"change":116,"percent_change":150,"volume":1926,"transactions":9,"vwap":1643},"2025-04-30",155600,{"date":1928,"open":1880,"high":1845,"low":1643,"close":1799,"change":20,"percent_change":1629,"volume":1929,"transactions":9,"vwap":1799},"2025-04-29",139000,{"date":1931,"open":1643,"high":1804,"low":1733,"close":1822,"change":28,"percent_change":1726,"volume":1932,"transactions":9,"vwap":1822},"2025-04-28",160100,{"date":1934,"open":951,"high":1799,"low":1471,"close":1643,"change":384,"percent_change":1453,"volume":1935,"transactions":9,"vwap":1643},"2025-04-25",210900,{"date":1937,"open":1458,"high":1810,"low":1458,"close":1780,"change":106,"percent_change":1756,"volume":1938,"transactions":9,"vwap":1780},"2025-04-24",206400,{"date":1940,"open":1643,"high":1805,"low":1485,"close":1714,"change":344,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1714},"2025-04-23",0.65,327800,{"date":1944,"open":1471,"high":1063,"low":1489,"close":1689,"change":1531,"percent_change":728,"volume":1945,"transactions":9,"vwap":1689},"2025-04-22",209800,{"date":181,"open":1689,"high":1458,"low":1476,"close":1466,"change":640,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1466},-3.9,93400]