[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALZN":3,"homepage-market-summary":30,"stock-historical-ALZN":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALZN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alzamend Neuro, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Alzamend Neuro Inc is an early clinical-stage biopharmaceutical company focused on developing novel products for the treatment of neurodegenerative diseases and psychiatric disorders, including Alzheimer's disease. The Company has two therapeutic drug candidates, AL001 and ALZN002. Its pipeline consists of AL001, a patented ionic cocrystal technology delivering lithium through a therapeutic combination of lithium, proline and salicylate; and ALZN002, a patented method using a mutant-peptide sensitized cell as a cell-based therapeutic vaccine that seeks to restore the ability of a patient's immunological system to combat Alzheimer's disease.","6","Atlanta, GA",{"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},1.37,1.41,1.48,1.2,1.315,0.055,4.18,235959.405991,1182,1.3055,45292.5,0.83999997,117542.72492743618,0,1332,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},8.22,382898,139757636.603345,-77.94,"2025-04-22",[185,186,194,203,214,223,233,241,248,253,261,268,273,279,289,297,305,313,321,329,337,342,350,359,369,377,382,390,398,405,415,424,431,438,445,452,460,469,476,483,491,501,509,516,524,532,539,544,550,556,563,570,576,584,592,598,604,608,614,620,624,629,633,639,643,649,654,660,665,669,673,676,681,684,688,693,697,700,705,711,714,719,723,727,732,736,740,745,749,752,755,759,763,767,771,776,780,784,790,794,798,802,806,811,815,819,823,827,833,837,841,844,850,854,858,862,866,871,876,881,887,895,903,909,917,926,932,936,940,943,947,952,958,964,969,972,977,981,986,993,1001,1009,1017,1023,1028,1033,1040,1046,1051,1056,1061,1067,1073,1077,1081,1085,1089,1093,1099,1102,1107,1111,1117,1122,1126,1131,1136,1142,1147,1153,1158,1162,1167,1172,1177,1183,1191,1198,1205,1210,1217,1223,1229,1233,1238,1241,1247,1252,1256,1260,1264,1268,1272,1276,1280,1284,1289,1294,1299,1304,1308,1312,1315,1318,1321,1326,1330,1333,1336,1341,1345,1349,1353,1357,1362,1366,1370,1376,1383,1388,1395,1402,1405,1409,1413,1417,1422,1430,1435,1439,1443,1450,1456,1462,1467,1472,1478,1480,1483,1485,1489,1492,1495,1498,1500,1504,1508,1513,1518,1523,1527,1530,1534,1537,1541,1546,1549,1552,1556,1562,1566,1569,1573,1577,1583,1587,1590,1594,1597,1600,1603,1607,1612,1615,1617,1620,1625,1628,1631,1635,1640,1644,1648,1651,1656,1662,1665,1669,1672,1675,1679,1683,1687,1692,1696,1701,1706,1711,1718,1726,1732,1739,1745,1753,1760,1768,1776,1783,1789,1794,1799,1805,1812,1817,1821,1827,1830,1834,1839,1844,1849,1853,1858,1862,1865,1870,1875,1880,1885,1891,1897,1902,1908,1914,1923,1930,1939,1945,1950,1957,1960,1966,1971,1976,1978,1981,1986,1989,1994,2000,2006,2015,2022,2030,2038,2045,2051,2059,2064,2069,2077,2084,2092,2099,2104],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},1.72,1.26,-0.415,-23.99,150749.043276,619,1.4686,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.84,1.73,-0.09,-4.95,21693.789448,199,1.7914,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",1.7452,1.85,1.7399,1.82,0.09,5.2,49609.2935,441,1.7971,{"date":215,"open":216,"high":217,"low":197,"close":197,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",1.8,1.9199,-0.1,-5.46,83827.638187,497,1.8061,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",1.9,1.7635,1.83,0.01,0.55,23319.588075,185,1.8364,{"date":234,"open":225,"high":235,"low":208,"close":208,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",1.93,-0.12,-6.19,150562.29493,247,1.925,{"date":242,"open":235,"high":243,"low":235,"close":244,"change":28,"percent_change":28,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.95,1.94,45866.8572,242,1.9371,{"date":249,"open":235,"high":244,"low":225,"close":244,"change":28,"percent_change":28,"volume":250,"transactions":251,"vwap":252},"2026-09-22",91217.9023,298,1.9328,{"date":254,"open":255,"high":244,"low":256,"close":244,"change":73,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.89,1.87,2.65,206807.400648,556,1.9125,{"date":262,"open":196,"high":255,"low":263,"close":255,"change":73,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.8101,2.72,241873.7026,729,1.8609,{"date":269,"open":227,"high":196,"low":208,"close":196,"change":228,"percent_change":229,"volume":270,"transactions":271,"vwap":272},"2026-09-17",42653.734426,350,1.835,{"date":274,"open":275,"high":206,"low":275,"close":227,"change":73,"percent_change":276,"volume":277,"transactions":266,"vwap":278},"2026-09-16",1.79,2.81,168835.9167,1.8245,{"date":280,"open":281,"high":275,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.75,1.725,1.78,0.03,1.71,228195.59026,702,1.7629,{"date":290,"open":187,"high":291,"low":292,"close":281,"change":284,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.76,1.7085,1.74,68919.071111,403,1.7513,{"date":298,"open":299,"high":291,"low":300,"close":187,"change":301,"percent_change":302,"volume":303,"transactions":29,"vwap":304},"2026-09-11",1.67,1.59,0.02,1.18,393645.661223,1.714,{"date":306,"open":299,"high":307,"low":308,"close":307,"change":301,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.7,1.5757,1.19,9491.330233,189,1.6846,{"date":314,"open":315,"high":197,"low":316,"close":317,"change":28,"percent_change":28,"volume":318,"transactions":319,"vwap":320},"2026-09-09",1.69,1.645,1.68,29603.620831,229,1.6861,{"date":322,"open":323,"high":324,"low":325,"close":317,"change":301,"percent_change":18,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.66,1.7166,1.62,31191.44453,240,1.6772,{"date":330,"open":307,"high":197,"low":331,"close":323,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.65,-0.04,-2.35,63178.1809,361,1.7114,{"date":338,"open":331,"high":187,"low":331,"close":307,"change":28,"percent_change":28,"volume":339,"transactions":340,"vwap":341},"2026-09-03",128250.387161,348,1.7045,{"date":343,"open":331,"high":307,"low":344,"close":307,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",1.565,0.0632,3.86,100452.674081,1025,1.6481,{"date":351,"open":352,"high":317,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",1.615,1.6368,0.0368,2.3,23298.7387,300,1.6525,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",1.655,1.51,1.6,-0.06,-3.61,37766.601909,243,1.5984,{"date":370,"open":371,"high":187,"low":371,"close":323,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-28",1.64,-0.005,-0.3,242129.28145,511,1.6877,{"date":378,"open":299,"high":299,"low":331,"close":379,"change":372,"percent_change":373,"volume":380,"transactions":367,"vwap":381},"2026-08-27",1.665,39916.351115,1.6647,{"date":383,"open":300,"high":299,"low":384,"close":299,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",1.55,0.07,4.38,128311.2703,331,1.6442,{"date":391,"open":392,"high":331,"low":393,"close":363,"change":73,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-25",1.53,1.5012,3.23,122090.0457,448,1.6126,{"date":399,"open":362,"high":400,"low":16,"close":384,"change":111,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-24",1.58,-0.64,133883.507877,543,1.5289,{"date":406,"open":407,"high":368,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-21",1.57,1.49,1.56,-0.07,-4.29,244126.496896,694,1.5429,{"date":416,"open":409,"high":299,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",1.5318,1.63,0.11,7.24,262142.164015,982,1.6149,{"date":425,"open":426,"high":363,"low":426,"close":427,"change":28,"percent_change":28,"volume":428,"transactions":429,"vwap":430},"2026-08-19",1.5,1.52,82545.919794,461,1.5695,{"date":432,"open":427,"high":433,"low":362,"close":427,"change":364,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",1.5763,-3.8,37462.130559,255,1.5404,{"date":439,"open":440,"high":300,"low":441,"close":400,"change":284,"percent_change":244,"volume":442,"transactions":443,"vwap":444},"2026-08-17",1.5314,1.4807,83697.465502,494,1.5552,{"date":446,"open":447,"high":384,"low":448,"close":384,"change":209,"percent_change":449,"volume":450,"transactions":175,"vwap":451},"2026-08-14",1.46,1.445,6.16,86910.377293,1.499,{"date":453,"open":454,"high":447,"low":455,"close":447,"change":301,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",1.43,1.4137,1.39,25218.625633,154,1.4472,{"date":461,"open":462,"high":447,"low":16,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",1.455,1.44,-0.03,-2.04,19734.690058,203,1.4355,{"date":470,"open":454,"high":471,"low":454,"close":471,"change":228,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",1.47,0.68,16329.1,190,1.4558,{"date":477,"open":478,"high":447,"low":478,"close":447,"change":209,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",1.38,6.57,27468.633481,274,1.4302,{"date":484,"open":478,"high":485,"low":486,"close":15,"change":111,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1.4206,1.35,-0.72,17026.9027,234,1.3829,{"date":492,"open":493,"high":494,"low":495,"close":478,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",1.42,1.45,1.33,-0.05,-3.5,59144.016296,326,1.3726,{"date":502,"open":493,"high":494,"low":503,"close":454,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",1.3801,-0.02,-1.38,41176.388118,215,1.4219,{"date":510,"open":478,"high":494,"low":511,"close":494,"change":419,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",1.3403,8.21,149315.111529,587,1.406,{"date":517,"open":518,"high":486,"low":519,"close":81,"change":284,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",1.3,1.29,2.29,28066.883808,236,1.3286,{"date":525,"open":526,"high":526,"low":519,"close":527,"change":332,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",1.36,1.31,-2.96,24815.162874,292,1.3266,{"date":533,"open":495,"high":526,"low":534,"close":486,"change":228,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",1.27,0.75,25833.743908,200,1.3235,{"date":540,"open":534,"high":81,"low":188,"close":81,"change":284,"percent_change":520,"volume":541,"transactions":542,"vwap":543},"2026-07-29",18620.513557,181,1.2919,{"date":545,"open":81,"high":486,"low":188,"close":527,"change":464,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",-2.24,29173.060296,258,1.3176,{"date":551,"open":486,"high":552,"low":534,"close":81,"change":228,"percent_change":535,"volume":553,"transactions":554,"vwap":555},"2026-07-27",1.3809,36969.698433,413,1.3369,{"date":557,"open":188,"high":15,"low":558,"close":495,"change":385,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.23,5.56,48899.333333,606,1.3059,{"date":564,"open":527,"high":565,"low":558,"close":188,"change":198,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",1.3425,-6.67,33620.4891,415,1.2795,{"date":571,"open":81,"high":15,"low":558,"close":486,"change":284,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",2.27,70800.1385,549,1.3457,{"date":577,"open":558,"high":486,"low":578,"close":579,"change":106,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",1.21,1.32,4.76,66533.6165,569,1.3239,{"date":585,"open":18,"high":586,"low":587,"close":188,"change":73,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-20",1.28,1.1792,4.13,57047.6165,824,1.24,{"date":593,"open":594,"high":591,"low":595,"close":578,"change":111,"percent_change":596,"volume":597,"transactions":9,"vwap":578},"2026-07-17",1.164,1.16,-0.82,29200,{"date":599,"open":558,"high":534,"low":600,"close":601,"change":111,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-16",1.15,1.22,-0.81,146400,{"date":605,"open":18,"high":591,"low":606,"close":558,"change":301,"percent_change":331,"volume":607,"transactions":9,"vwap":558},"2026-07-15",1.121,35400,{"date":609,"open":610,"high":558,"low":611,"close":578,"change":73,"percent_change":612,"volume":613,"transactions":9,"vwap":578},"2026-07-14",1.17,1.11,4.31,71600,{"date":615,"open":595,"high":616,"low":617,"close":595,"change":504,"percent_change":618,"volume":619,"transactions":9,"vwap":595},"2026-07-13",1.203,1.12,-1.69,48200,{"date":621,"open":600,"high":558,"low":622,"close":302,"change":301,"percent_change":187,"volume":623,"transactions":9,"vwap":302},"2026-07-10",1.131,96500,{"date":625,"open":117,"high":595,"low":626,"close":595,"change":228,"percent_change":627,"volume":628,"transactions":9,"vwap":595},"2026-07-09",1.09,0.87,38000,{"date":630,"open":626,"high":610,"low":626,"close":600,"change":228,"percent_change":631,"volume":632,"transactions":9,"vwap":600},"2026-07-08",0.88,73000,{"date":634,"open":117,"high":595,"low":635,"close":636,"change":504,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-07",1.083,1.14,-1.72,87400,{"date":640,"open":636,"high":595,"low":641,"close":595,"change":28,"percent_change":28,"volume":642,"transactions":9,"vwap":595},"2026-07-06",1.1,71200,{"date":644,"open":645,"high":309,"low":646,"close":595,"change":54,"percent_change":647,"volume":648,"transactions":9,"vwap":595},"2026-07-02",1.08,1.059,3.57,374300,{"date":650,"open":579,"high":579,"low":651,"close":617,"change":652,"percent_change":566,"volume":653,"transactions":9,"vwap":617},"2026-07-01",1.06,-0.08,2335700,{"date":655,"open":656,"high":657,"low":617,"close":18,"change":54,"percent_change":658,"volume":659,"transactions":9,"vwap":18},"2026-06-30",1.135,1.25,3.45,2347300,{"date":661,"open":578,"high":578,"low":662,"close":595,"change":332,"percent_change":663,"volume":664,"transactions":9,"vwap":595},"2026-06-29",1.132,-3.33,58600,{"date":666,"open":519,"high":518,"low":610,"close":18,"change":198,"percent_change":667,"volume":668,"transactions":9,"vwap":18},"2026-06-26",-6.98,68900,{"date":670,"open":579,"high":15,"low":591,"close":519,"change":652,"percent_change":671,"volume":672,"transactions":9,"vwap":519},"2026-06-25",-5.84,205400,{"date":674,"open":15,"high":15,"low":495,"close":15,"change":28,"percent_change":28,"volume":675,"transactions":9,"vwap":15},"2026-06-24",39900,{"date":677,"open":302,"high":15,"low":302,"close":15,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":15},"2026-06-23",0.15,12.3,360300,{"date":682,"open":578,"high":188,"low":610,"close":601,"change":28,"percent_change":28,"volume":683,"transactions":9,"vwap":601},"2026-06-22",115400,{"date":685,"open":657,"high":188,"low":601,"close":601,"change":464,"percent_change":686,"volume":687,"transactions":9,"vwap":601},"2026-06-18",-2.4,45000,{"date":689,"open":690,"high":586,"low":601,"close":657,"change":464,"percent_change":691,"volume":692,"transactions":9,"vwap":657},"2026-06-17",1.245,-2.34,55700,{"date":694,"open":534,"high":519,"low":558,"close":586,"change":73,"percent_change":695,"volume":696,"transactions":9,"vwap":586},"2026-06-16",4.07,72000,{"date":698,"open":578,"high":527,"low":610,"close":558,"change":301,"percent_change":331,"volume":699,"transactions":9,"vwap":558},"2026-06-15",172900,{"date":701,"open":117,"high":591,"low":117,"close":578,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":578},"2026-06-12",0.065,5.68,61200,{"date":706,"open":595,"high":657,"low":636,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-11",1.145,-0.015,-1.29,33300,{"date":712,"open":636,"high":595,"low":617,"close":595,"change":228,"percent_change":627,"volume":713,"transactions":9,"vwap":595},"2026-06-10",41600,{"date":715,"open":600,"high":595,"low":716,"close":600,"change":111,"percent_change":717,"volume":718,"transactions":9,"vwap":600},"2026-06-09",1.117,-0.86,23500,{"date":720,"open":641,"high":595,"low":641,"close":595,"change":73,"percent_change":721,"volume":722,"transactions":9,"vwap":595},"2026-06-08",4.5,14600,{"date":724,"open":600,"high":600,"low":641,"close":611,"change":464,"percent_change":725,"volume":726,"transactions":9,"vwap":611},"2026-06-05",-2.63,17300,{"date":728,"open":656,"high":600,"low":729,"close":636,"change":111,"percent_change":730,"volume":731,"transactions":9,"vwap":636},"2026-06-04",1.115,-0.87,14100,{"date":733,"open":600,"high":595,"low":734,"close":600,"change":228,"percent_change":631,"volume":735,"transactions":9,"vwap":600},"2026-06-03",1.112,34000,{"date":737,"open":595,"high":595,"low":617,"close":636,"change":464,"percent_change":738,"volume":739,"transactions":9,"vwap":636},"2026-06-02",-2.56,46000,{"date":741,"open":578,"high":591,"low":742,"close":610,"change":504,"percent_change":743,"volume":744,"transactions":9,"vwap":610},"2026-06-01",1.149,-1.68,127300,{"date":746,"open":611,"high":591,"low":611,"close":309,"change":54,"percent_change":747,"volume":748,"transactions":9,"vwap":309},"2026-05-29",3.48,70700,{"date":750,"open":117,"high":595,"low":117,"close":600,"change":28,"percent_change":28,"volume":751,"transactions":9,"vwap":600},"2026-05-28",23200,{"date":753,"open":117,"high":309,"low":617,"close":600,"change":28,"percent_change":28,"volume":754,"transactions":9,"vwap":600},"2026-05-27",32600,{"date":756,"open":641,"high":302,"low":626,"close":600,"change":301,"percent_change":757,"volume":758,"transactions":9,"vwap":600},"2026-05-26",1.77,70000,{"date":760,"open":578,"high":578,"low":611,"close":117,"change":332,"percent_change":761,"volume":762,"transactions":9,"vwap":117},"2026-05-22",-3.42,60900,{"date":764,"open":302,"high":519,"low":117,"close":610,"change":464,"percent_change":765,"volume":766,"transactions":9,"vwap":610},"2026-05-21",-2.5,375100,{"date":768,"open":88,"high":657,"low":176,"close":18,"change":38,"percent_change":769,"volume":770,"transactions":9,"vwap":18},"2026-05-20",18.81,178800,{"date":772,"open":88,"high":773,"low":101,"close":101,"change":111,"percent_change":774,"volume":775,"transactions":9,"vwap":101},"2026-05-19",1.04,-0.98,15900,{"date":777,"open":778,"high":778,"low":88,"close":88,"change":28,"percent_change":28,"volume":779,"transactions":9,"vwap":88},"2026-05-18",1.05,13500,{"date":781,"open":101,"high":778,"low":176,"close":88,"change":111,"percent_change":782,"volume":783,"transactions":9,"vwap":88},"2026-05-15",-0.97,34700,{"date":785,"open":786,"high":787,"low":786,"close":786,"change":111,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-05-14",1.03,1.07,-0.96,25400,{"date":791,"open":176,"high":651,"low":176,"close":773,"change":301,"percent_change":792,"volume":793,"transactions":9,"vwap":773},"2026-05-13",1.96,18700,{"date":795,"open":773,"high":651,"low":101,"close":88,"change":464,"percent_change":796,"volume":797,"transactions":9,"vwap":88},"2026-05-12",-2.86,22400,{"date":799,"open":786,"high":626,"low":786,"close":778,"change":504,"percent_change":800,"volume":801,"transactions":9,"vwap":778},"2026-05-11",-1.87,57100,{"date":803,"open":88,"high":645,"low":101,"close":787,"change":228,"percent_change":804,"volume":805,"transactions":9,"vwap":787},"2026-05-08",0.94,44100,{"date":807,"open":808,"high":626,"low":651,"close":651,"change":332,"percent_change":809,"volume":810,"transactions":9,"vwap":651},"2026-05-07",1.085,-3.64,37800,{"date":812,"open":787,"high":641,"low":787,"close":641,"change":284,"percent_change":813,"volume":814,"transactions":9,"vwap":641},"2026-05-06",2.8,52100,{"date":816,"open":641,"high":617,"low":651,"close":787,"change":332,"percent_change":817,"volume":818,"transactions":9,"vwap":787},"2026-05-05",-3.6,67300,{"date":820,"open":617,"high":600,"low":611,"close":611,"change":111,"percent_change":821,"volume":822,"transactions":9,"vwap":611},"2026-05-04",-0.89,24000,{"date":824,"open":611,"high":595,"low":645,"close":617,"change":504,"percent_change":825,"volume":826,"transactions":9,"vwap":617},"2026-05-01",-1.75,30100,{"date":828,"open":773,"high":636,"low":829,"close":636,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":636},"2026-04-30",1.026,0.08,7.55,43600,{"date":834,"open":787,"high":611,"low":835,"close":651,"change":332,"percent_change":809,"volume":836,"transactions":9,"vwap":651},"2026-04-29",1.028,90900,{"date":838,"open":645,"high":611,"low":839,"close":641,"change":301,"percent_change":206,"volume":840,"transactions":9,"vwap":641},"2026-04-28",1.044,20800,{"date":842,"open":641,"high":611,"low":787,"close":645,"change":464,"percent_change":843,"volume":718,"transactions":9,"vwap":645},"2026-04-27",-2.7,{"date":845,"open":600,"high":846,"low":847,"close":611,"change":504,"percent_change":848,"volume":849,"transactions":9,"vwap":611},"2026-04-24",1.165,1.073,-1.77,51600,{"date":851,"open":302,"high":578,"low":787,"close":117,"change":284,"percent_change":852,"volume":853,"transactions":9,"vwap":117},"2026-04-23",2.73,65300,{"date":855,"open":641,"high":729,"low":856,"close":641,"change":284,"percent_change":813,"volume":857,"transactions":9,"vwap":641},"2026-04-22",1.033,58000,{"date":859,"open":645,"high":636,"low":860,"close":787,"change":332,"percent_change":817,"volume":861,"transactions":9,"vwap":787},"2026-04-21",1.062,47800,{"date":863,"open":117,"high":117,"low":864,"close":611,"change":111,"percent_change":821,"volume":865,"transactions":9,"vwap":611},"2026-04-20",1.058,22100,{"date":867,"open":786,"high":600,"low":176,"close":617,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":617},"2026-04-17",0.12,12,168100,{"date":872,"open":176,"high":101,"low":873,"close":176,"change":504,"percent_change":874,"volume":875,"transactions":9,"vwap":176},"2026-04-16",0.97000003,-1.96,49300,{"date":877,"open":651,"high":651,"low":878,"close":88,"change":504,"percent_change":879,"volume":880,"transactions":9,"vwap":88},"2026-04-15",0.99000001,-1.92,52900,{"date":882,"open":631,"high":787,"low":883,"close":773,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":773},"2026-04-14",0.861,0.141,15.68,375000,{"date":888,"open":889,"high":890,"low":26,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-13",0.85000002,0.89999998,0.89899999,0.041,4.78,59600,{"date":896,"open":897,"high":898,"low":889,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-10",0.90499997,0.93000001,0.85799998,-0.045,-4.98,72900,{"date":904,"open":898,"high":873,"low":890,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-09",0.903,-0.028,-3.01,58300,{"date":910,"open":911,"high":778,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-08",0.94199997,0.88999999,0.93099999,0.004,0.43,62700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-07",0.94999999,0.95099998,0.88099998,0.92699999,-0.023,-2.42,79900,{"date":927,"open":878,"high":928,"low":929,"close":919,"change":496,"percent_change":930,"volume":931,"transactions":9,"vwap":919},"2026-04-06",1.045,0.94099998,-5,65100,{"date":933,"open":101,"high":786,"low":934,"close":176,"change":504,"percent_change":874,"volume":935,"transactions":9,"vwap":176},"2026-04-02",0.98000002,96000,{"date":937,"open":645,"high":626,"low":176,"close":88,"change":332,"percent_change":938,"volume":939,"transactions":9,"vwap":88},"2026-04-01",-3.77,82100,{"date":941,"open":773,"high":617,"low":88,"close":651,"change":28,"percent_change":28,"volume":942,"transactions":9,"vwap":651},"2026-03-31",138200,{"date":944,"open":88,"high":641,"low":934,"close":651,"change":228,"percent_change":945,"volume":946,"transactions":9,"vwap":651},"2026-03-30",0.95,167300,{"date":948,"open":463,"high":463,"low":101,"close":778,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":778},"2026-03-27",-0.45,-30,700100,{"date":953,"open":196,"high":954,"low":447,"close":426,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":426},"2026-03-26",1.91,-0.43,-22.28,2211600,{"date":959,"open":960,"high":235,"low":216,"close":235,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":235},"2026-03-25",1.81,0.13,7.22,50000,{"date":965,"open":966,"high":966,"low":291,"close":216,"change":364,"percent_change":967,"volume":968,"transactions":9,"vwap":216},"2026-03-24",1.86,-3.23,65000,{"date":970,"open":227,"high":255,"low":216,"close":966,"change":284,"percent_change":371,"volume":971,"transactions":9,"vwap":966},"2026-03-23",36700,{"date":973,"open":206,"high":974,"low":285,"close":227,"change":364,"percent_change":975,"volume":976,"transactions":9,"vwap":227},"2026-03-20",1.88,-3.17,123100,{"date":978,"open":792,"high":792,"low":291,"close":255,"change":464,"percent_change":979,"volume":980,"transactions":9,"vwap":255},"2026-03-19",-1.56,91400,{"date":982,"open":225,"high":235,"low":983,"close":984,"change":106,"percent_change":394,"volume":985,"transactions":9,"vwap":984},"2026-03-18",1.821,1.92,75900,{"date":987,"open":988,"high":989,"low":208,"close":966,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":966},"2026-03-17",2.12,2.19,-0.24,-11.43,387800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":106,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-16",2.245,2.357,2.05,2.1,2.94,828500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":496,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-13",2.06,2.116,2.02,2.04,-2.39,58400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":198,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-03-12",2.15,2.17,2.051,2.09,-4.13,44900,{"date":1018,"open":1011,"high":1019,"low":1020,"close":1021,"change":54,"percent_change":256,"volume":1022,"transactions":9,"vwap":1021},"2026-03-11",2.222,2.022,2.18,57300,{"date":1024,"open":1014,"high":1025,"low":1014,"close":1026,"change":54,"percent_change":225,"volume":1027,"transactions":9,"vwap":1026},"2026-03-10",2.23,2.14,71000,{"date":1029,"open":1006,"high":572,"low":1030,"close":998,"change":868,"percent_change":1031,"volume":1032,"transactions":9,"vwap":998},"2026-03-09",1.991,6.06,103700,{"date":1034,"open":1035,"high":1036,"low":255,"close":1037,"change":284,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-03-06",1.907,2.024,1.98,1.54,29900,{"date":1041,"open":1037,"high":1042,"low":1043,"close":243,"change":464,"percent_change":1044,"volume":1045,"transactions":9,"vwap":243},"2026-03-05",2,1.914,-1.52,39800,{"date":1047,"open":255,"high":1003,"low":256,"close":1037,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1037},"2026-03-04",0.1,5.32,40100,{"date":1052,"open":1037,"high":1037,"low":974,"close":974,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":974},"2026-03-03",-0.13,-6.47,44700,{"date":1057,"open":243,"high":1058,"low":235,"close":1059,"change":28,"percent_change":28,"volume":1060,"transactions":9,"vwap":1059},"2026-03-02",2.03,2.01,38300,{"date":1062,"open":1003,"high":1063,"low":1064,"close":1059,"change":410,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1059},"2026-02-27",2.08,1.97,-3.37,51400,{"date":1068,"open":1069,"high":1070,"low":1006,"close":1063,"change":332,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1063},"2026-02-26",2.13,2.171,-1.89,48900,{"date":1074,"open":1075,"high":1012,"low":1075,"close":988,"change":284,"percent_change":463,"volume":1076,"transactions":9,"vwap":988},"2026-02-25",2.055,42600,{"date":1078,"open":1006,"high":1011,"low":1058,"close":1014,"change":106,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1014},"2026-02-24",2.96,56400,{"date":1082,"open":1083,"high":1003,"low":243,"close":1058,"change":106,"percent_change":1084,"volume":628,"transactions":9,"vwap":1058},"2026-02-23",1.99,3.05,{"date":1086,"open":1042,"high":997,"low":244,"close":1064,"change":496,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1064},"2026-02-20",-2.48,47000,{"date":1090,"open":255,"high":1003,"low":272,"close":1005,"change":38,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1005},"2026-02-19",10.38,107600,{"date":1094,"open":371,"high":243,"low":1095,"close":227,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":227},"2026-02-18",1.635,0.18,10.91,264400,{"date":1100,"open":299,"high":285,"low":400,"close":331,"change":301,"percent_change":558,"volume":1101,"transactions":9,"vwap":331},"2026-02-17",97900,{"date":1103,"open":299,"high":281,"low":1104,"close":418,"change":504,"percent_change":1105,"volume":1106,"transactions":9,"vwap":418},"2026-02-13",1.61,-1.21,87000,{"date":1108,"open":960,"high":960,"low":325,"close":331,"change":1053,"percent_change":1109,"volume":1110,"transactions":9,"vwap":331},"2026-02-12",-7.3,89700,{"date":1112,"open":954,"high":1113,"low":400,"close":283,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":283},"2026-02-11",1.939,-0.14,-7.29,145300,{"date":1118,"open":1064,"high":1119,"low":984,"close":984,"change":496,"percent_change":1120,"volume":1121,"transactions":9,"vwap":984},"2026-02-10",2.108,-2.54,53600,{"date":1123,"open":997,"high":1075,"low":984,"close":1064,"change":111,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1064},"2026-02-09",-0.51,67500,{"date":1127,"open":256,"high":1128,"low":256,"close":1037,"change":419,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1037},"2026-02-06",2.07,5.88,72300,{"date":1132,"open":998,"high":1026,"low":208,"close":256,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":256},"2026-02-05",-0.21,-10.1,107900,{"date":1137,"open":1063,"high":1138,"low":1139,"close":1063,"change":111,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1063},"2026-02-04",2.189,2.052,-0.48,33700,{"date":1143,"open":1012,"high":1144,"low":1063,"close":1014,"change":652,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1014},"2026-02-03",2.233,-3.69,39300,{"date":1148,"open":1026,"high":1149,"low":1150,"close":1012,"change":301,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1012},"2026-02-02",2.211,2.133,0.93,35200,{"date":1154,"open":1058,"high":1155,"low":1005,"close":1011,"change":961,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1011},"2026-01-30",2.21,6.44,59500,{"date":1159,"open":1011,"high":1011,"low":1059,"close":1005,"change":1114,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1005},"2026-01-29",-6.48,77800,{"date":1163,"open":1164,"high":1025,"low":1069,"close":1164,"change":504,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-28",2.16,-0.92,79400,{"date":1168,"open":1169,"high":1025,"low":1069,"close":1021,"change":284,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1021},"2026-01-27",2.175,1.4,48800,{"date":1173,"open":1174,"high":1175,"low":1026,"close":1011,"change":496,"percent_change":1176,"volume":1130,"transactions":9,"vwap":1011},"2026-01-26",2.2,2.26,-2.27,{"date":1178,"open":1179,"high":1180,"low":1174,"close":1174,"change":652,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1174},"2026-01-23",2.35,2.362,-3.51,128100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-22",2.36,2.535,2.28,-0.15,-6.17,524500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":228,"percent_change":67,"volume":1197,"transactions":9,"vwap":1196},"2026-01-21",2.4,2.44,2.356,2.43,80700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":385,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-01-20",2.34,2.42,2.31,2.98,83400,{"date":1206,"open":1174,"high":1193,"low":1207,"close":1179,"change":1048,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1179},"2026-01-16",2.132,4.44,83900,{"date":1211,"open":572,"high":1212,"low":1213,"close":1214,"change":504,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-15",2.329,2.24,2.25,-0.88,19800,{"date":1218,"open":1179,"high":1219,"low":1220,"close":572,"change":218,"percent_change":1221,"volume":1222,"transactions":9,"vwap":572},"2026-01-14",2.369,2.266,-4.22,24200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1225,"change":54,"percent_change":187,"volume":1228,"transactions":9,"vwap":1225},"2026-01-13",2.37,2.41,2.33,63900,{"date":1230,"open":1226,"high":1226,"low":1174,"close":1227,"change":364,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1227},"2026-01-12",-2.51,45100,{"date":1234,"open":1227,"high":1193,"low":1235,"close":1236,"change":73,"percent_change":1026,"volume":1237,"transactions":9,"vwap":1236},"2026-01-09",2.254,2.39,84100,{"date":1239,"open":1200,"high":1179,"low":1240,"close":1200,"change":28,"percent_change":28,"volume":713,"transactions":9,"vwap":1200},"2026-01-08",2.293,{"date":1242,"open":1026,"high":1179,"low":1243,"close":1200,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1200},"2026-01-07",2.129,0.21,9.86,124100,{"date":1248,"open":1003,"high":1249,"low":1042,"close":1069,"change":830,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1069},"2026-01-06",2.135,3.9,44000,{"date":1253,"open":235,"high":1254,"low":235,"close":997,"change":678,"percent_change":1255,"volume":1027,"transactions":9,"vwap":997},"2026-01-05",2.069,7.89,{"date":1257,"open":196,"high":1083,"low":283,"close":225,"change":830,"percent_change":1258,"volume":1259,"transactions":9,"vwap":225},"2026-01-02",4.4,30000,{"date":1261,"open":984,"high":243,"low":315,"close":208,"change":218,"percent_change":1262,"volume":1263,"transactions":9,"vwap":208},"2025-12-31",-5.21,187800,{"date":1265,"open":954,"high":1064,"low":256,"close":984,"change":464,"percent_change":1266,"volume":1267,"transactions":9,"vwap":984},"2025-12-30",-1.54,93100,{"date":1269,"open":1006,"high":1006,"low":225,"close":243,"change":410,"percent_change":1270,"volume":1271,"transactions":9,"vwap":243},"2025-12-29",-3.47,63000,{"date":1273,"open":1058,"high":1003,"low":1064,"close":1005,"change":464,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1005},"2025-12-26",-1.46,88000,{"date":1277,"open":1139,"high":1128,"low":1058,"close":997,"change":923,"percent_change":1278,"volume":1279,"transactions":9,"vwap":997},"2025-12-24",-1.11,30800,{"date":1281,"open":1069,"high":1069,"low":1006,"close":1282,"change":1283,"percent_change":709,"volume":675,"transactions":9,"vwap":1282},"2025-12-23",2.073,-0.027,{"date":1285,"open":998,"high":1069,"low":1286,"close":998,"change":111,"percent_change":1287,"volume":1288,"transactions":9,"vwap":998},"2025-12-22",2.061,-0.47,41800,{"date":1290,"open":989,"high":1214,"low":1291,"close":1291,"change":496,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2025-12-19",2.11,-2.31,43100,{"date":1295,"open":1011,"high":572,"low":1296,"close":1164,"change":228,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1164},"2025-12-18",2.144,0.47,52500,{"date":1300,"open":1025,"high":1175,"low":1301,"close":1011,"change":111,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1011},"2025-12-17",2.102,-0.46,25900,{"date":1305,"open":998,"high":1306,"low":998,"close":1164,"change":73,"percent_change":1225,"volume":1307,"transactions":9,"vwap":1164},"2025-12-16",2.183,20400,{"date":1309,"open":1069,"high":1012,"low":1291,"close":1291,"change":364,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1291},"2025-12-15",-2.76,18000,{"date":1313,"open":1021,"high":1025,"low":998,"close":1012,"change":111,"percent_change":1302,"volume":1314,"transactions":9,"vwap":1012},"2025-12-12",54600,{"date":1316,"open":1021,"high":572,"low":1011,"close":1021,"change":301,"percent_change":1151,"volume":1317,"transactions":9,"vwap":1021},"2025-12-11",48000,{"date":1319,"open":1012,"high":1213,"low":1014,"close":1164,"change":111,"percent_change":1302,"volume":1320,"transactions":9,"vwap":1164},"2025-12-10",78200,{"date":1322,"open":995,"high":1323,"low":1012,"close":1012,"change":652,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1012},"2025-12-09",2.278,-3.56,42200,{"date":1327,"open":1187,"high":1202,"low":1328,"close":1214,"change":28,"percent_change":28,"volume":1329,"transactions":9,"vwap":1214},"2025-12-08",2.167,30400,{"date":1331,"open":1021,"high":355,"low":1291,"close":1214,"change":1048,"percent_change":95,"volume":1332,"transactions":9,"vwap":1214},"2025-12-05",63400,{"date":1334,"open":1006,"high":1012,"low":1006,"close":1011,"change":209,"percent_change":1335,"volume":718,"transactions":9,"vwap":1011},"2025-12-04",4.37,{"date":1337,"open":1338,"high":1339,"low":1058,"close":1003,"change":228,"percent_change":168,"volume":1340,"transactions":9,"vwap":1003},"2025-12-03",2.075,2.105,45700,{"date":1342,"open":1014,"high":1339,"low":1006,"close":997,"change":332,"percent_change":1343,"volume":1344,"transactions":9,"vwap":997},"2025-12-02",-1.91,73600,{"date":1346,"open":989,"high":989,"low":1014,"close":1014,"change":218,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1014},"2025-12-01",-4.57,58900,{"date":1350,"open":1187,"high":520,"low":988,"close":989,"change":496,"percent_change":1351,"volume":1352,"transactions":9,"vwap":989},"2025-11-28",-2.23,50500,{"date":1354,"open":989,"high":1179,"low":998,"close":1213,"change":1048,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1213},"2025-11-26",4.67,95000,{"date":1358,"open":1014,"high":1359,"low":1042,"close":1026,"change":106,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1026},"2025-11-25",2.172,2.88,30900,{"date":1363,"open":1037,"high":1014,"low":974,"close":1063,"change":868,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1063},"2025-11-24",6.12,96600,{"date":1367,"open":1042,"high":1368,"low":243,"close":792,"change":111,"percent_change":1124,"volume":1369,"transactions":9,"vwap":792},"2025-11-21",2.065,73200,{"date":1371,"open":1213,"high":1372,"low":1064,"close":1064,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1064},"2025-11-20",2.32,-0.34,-14.72,174900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1202,"change":1053,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1202},"2025-11-19",2.55,2.56,2.142,-5.33,730000,{"date":1384,"open":1185,"high":1385,"low":1202,"close":1194,"change":1386,"percent_change":1387,"volume":638,"transactions":9,"vwap":1194},"2025-11-18",2.47,0.115,4.95,{"date":1389,"open":520,"high":1390,"low":572,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-11-17",2.386,2.325,0.105,4.73,87300,{"date":1396,"open":355,"high":1397,"low":1155,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-11-14",2.337,2.22,-0.11,-4.72,57400,{"date":1403,"open":1200,"high":1201,"low":1227,"close":1227,"change":111,"percent_change":955,"volume":1404,"transactions":9,"vwap":1227},"2025-11-13",41500,{"date":1406,"open":1180,"high":1201,"low":1202,"close":1200,"change":504,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1200},"2025-11-12",-0.85,41300,{"date":1410,"open":1225,"high":1411,"low":1372,"close":1185,"change":28,"percent_change":28,"volume":1412,"transactions":9,"vwap":1185},"2025-11-11",2.38,34900,{"date":1414,"open":1225,"high":1415,"low":1179,"close":1185,"change":504,"percent_change":1416,"volume":675,"transactions":9,"vwap":1185},"2025-11-10",2.482,-0.84,{"date":1418,"open":1419,"high":1419,"low":1202,"close":1411,"change":1114,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1411},"2025-11-07",2.51,-5.56,69900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":464,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-06",2.57,2.58,2.45,2.52,-1.18,34100,{"date":1431,"open":1194,"high":1432,"low":1433,"close":1378,"change":54,"percent_change":300,"volume":1434,"transactions":9,"vwap":1378},"2025-11-05",2.61,2.432,70900,{"date":1436,"open":1419,"high":1437,"low":1194,"close":1419,"change":464,"percent_change":1428,"volume":1438,"transactions":9,"vwap":1419},"2025-11-04",2.568,115900,{"date":1440,"open":1427,"high":1378,"low":1411,"close":1441,"change":228,"percent_change":127,"volume":1442,"transactions":9,"vwap":1441},"2025-11-03",2.54,139300,{"date":1444,"open":1445,"high":1446,"low":1426,"close":1447,"change":652,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-10-31",2.66,2.68,2.53,-3.07,86700,{"date":1451,"open":1196,"high":1452,"low":1185,"close":1432,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1432},"2025-10-30",2.67,0.155,6.31,549800,{"date":1457,"open":1193,"high":1447,"low":355,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-10-29",2.455,0.095,4.03,172400,{"date":1463,"open":1225,"high":1464,"low":1185,"close":1185,"change":198,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1185},"2025-10-28",2.46,-3.67,39000,{"date":1468,"open":1464,"high":1469,"low":1193,"close":1426,"change":332,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1426},"2025-10-27",2.556,-1.61,100000,{"date":1473,"open":1185,"high":1378,"low":1227,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-10-24",2.49,0.16,6.87,198800,{"date":1479,"open":1227,"high":1226,"low":1187,"close":1227,"change":111,"percent_change":955,"volume":1293,"transactions":9,"vwap":1227},"2025-10-23",{"date":1481,"open":1226,"high":1201,"low":572,"close":1200,"change":364,"percent_change":765,"volume":1482,"transactions":9,"vwap":1200},"2025-10-22",64400,{"date":1484,"open":1372,"high":1196,"low":1372,"close":1193,"change":73,"percent_change":1069,"volume":1232,"transactions":9,"vwap":1193},"2025-10-21",{"date":1486,"open":1025,"high":1185,"low":1155,"close":1179,"change":961,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1179},"2025-10-20",5.86,77300,{"date":1490,"open":1200,"high":1179,"low":1021,"close":1398,"change":1114,"percent_change":1491,"volume":642,"transactions":9,"vwap":1398},"2025-10-17",-5.93,{"date":1493,"open":1227,"high":1385,"low":1175,"close":1185,"change":54,"percent_change":187,"volume":1494,"transactions":9,"vwap":1185},"2025-10-16",72400,{"date":1496,"open":1213,"high":1411,"low":1149,"close":1372,"change":830,"percent_change":647,"volume":1497,"transactions":9,"vwap":1372},"2025-10-15",63700,{"date":1499,"open":1174,"high":1175,"low":1164,"close":1213,"change":54,"percent_change":208,"volume":783,"transactions":9,"vwap":1213},"2025-10-14",{"date":1501,"open":1025,"high":1214,"low":1069,"close":1174,"change":301,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1174},"2025-10-13",0.92,79300,{"date":1505,"open":1202,"high":1427,"low":1011,"close":1021,"change":1188,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1021},"2025-10-10",-6.44,198200,{"date":1509,"open":1379,"high":1379,"low":1372,"close":1227,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1227},"2025-10-09",-0.2,-7.91,157600,{"date":1514,"open":1515,"high":1516,"low":1201,"close":1447,"change":54,"percent_change":1104,"volume":1517,"transactions":9,"vwap":1447},"2025-10-08",2.5,2.62,396000,{"date":1519,"open":1441,"high":1424,"low":1520,"close":1474,"change":410,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1474},"2025-10-07",2.476,-2.73,206000,{"date":1524,"open":1447,"high":1424,"low":1525,"close":1379,"change":284,"percent_change":309,"volume":1526,"transactions":9,"vwap":1379},"2025-10-06",2.479,194700,{"date":1528,"open":1426,"high":1424,"low":1196,"close":1447,"change":106,"percent_change":1196,"volume":1529,"transactions":9,"vwap":1447},"2025-10-03",359300,{"date":1531,"open":1201,"high":1385,"low":1201,"close":1385,"change":301,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1385},"2025-10-02",0.82,65900,{"date":1535,"open":1185,"high":1378,"low":1200,"close":1426,"change":385,"percent_change":999,"volume":1536,"transactions":9,"vwap":1426},"2025-10-01",177200,{"date":1538,"open":1227,"high":1193,"low":1227,"close":1411,"change":301,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1411},"2025-09-30",0.85,68300,{"date":1542,"open":1225,"high":1226,"low":1543,"close":1185,"change":496,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1185},"2025-09-29",2.335,-2.07,116800,{"date":1547,"open":1185,"high":1226,"low":1227,"close":1226,"change":73,"percent_change":988,"volume":1548,"transactions":9,"vwap":1226},"2025-09-26",130700,{"date":1550,"open":1179,"high":1193,"low":1227,"close":1185,"change":504,"percent_change":1416,"volume":1551,"transactions":9,"vwap":1185},"2025-09-25",111700,{"date":1553,"open":1200,"high":1226,"low":1227,"close":1411,"change":1554,"percent_change":408,"volume":1555,"transactions":9,"vwap":1411},"2025-09-24",0.035,166800,{"date":1557,"open":1225,"high":1464,"low":1227,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-09-23",2.345,-0.025,-1.05,181600,{"date":1563,"open":1226,"high":1196,"low":1372,"close":1225,"change":464,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1225},"2025-09-22",-1.25,68000,{"date":1567,"open":1419,"high":1427,"low":520,"close":1193,"change":198,"percent_change":365,"volume":1568,"transactions":9,"vwap":1193},"2025-09-19",297200,{"date":1570,"open":1474,"high":1432,"low":1464,"close":1474,"change":111,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1474},"2025-09-18",-0.4,162200,{"date":1574,"open":1424,"high":1516,"low":1426,"close":1515,"change":236,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1515},"2025-09-17",-4.58,156000,{"date":1578,"open":1227,"high":1579,"low":1227,"close":1516,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1516},"2025-09-16",2.64,0.27,11.49,481200,{"date":1584,"open":1185,"high":1226,"low":1200,"close":1179,"change":364,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1179},"2025-09-15",-2.49,49600,{"date":1588,"open":1226,"high":1201,"low":1185,"close":1226,"change":228,"percent_change":1589,"volume":1055,"transactions":9,"vwap":1226},"2025-09-12",0.42,{"date":1591,"open":355,"high":1592,"low":355,"close":1193,"change":73,"percent_change":1069,"volume":1593,"transactions":9,"vwap":1193},"2025-09-11",2.415,38900,{"date":1595,"open":1372,"high":1426,"low":1372,"close":1179,"change":504,"percent_change":1416,"volume":1596,"transactions":9,"vwap":1179},"2025-09-10",56200,{"date":1598,"open":1187,"high":1196,"low":572,"close":1225,"change":228,"percent_change":1589,"volume":1599,"transactions":9,"vwap":1225},"2025-09-09",135700,{"date":1601,"open":1175,"high":1602,"low":1175,"close":1185,"change":54,"percent_change":187,"volume":713,"transactions":9,"vwap":1185},"2025-09-08",2.375,{"date":1604,"open":1213,"high":1185,"low":1605,"close":1372,"change":73,"percent_change":1174,"volume":1606,"transactions":9,"vwap":1372},"2025-09-05",2.227,53000,{"date":1608,"open":1372,"high":1609,"low":1025,"close":572,"change":198,"percent_change":1610,"volume":1611,"transactions":9,"vwap":572},"2025-09-04",2.353,-3.81,119000,{"date":1613,"open":1179,"high":1201,"low":1179,"close":1185,"change":364,"percent_change":1087,"volume":1614,"transactions":9,"vwap":1185},"2025-09-03",36400,{"date":1616,"open":1464,"high":1464,"low":1200,"close":1201,"change":504,"percent_change":596,"volume":968,"transactions":9,"vwap":1201},"2025-09-02",{"date":1618,"open":1193,"high":1427,"low":1225,"close":1194,"change":228,"percent_change":67,"volume":1619,"transactions":9,"vwap":1194},"2025-08-29",74100,{"date":1621,"open":1622,"high":1623,"low":1193,"close":1196,"change":464,"percent_change":1624,"volume":1279,"transactions":9,"vwap":1196},"2025-08-28",2.48,2.529,-1.22,{"date":1626,"open":1193,"high":1515,"low":1193,"close":1464,"change":301,"percent_change":1532,"volume":1627,"transactions":9,"vwap":1464},"2025-08-27",50900,{"date":1629,"open":1193,"high":1515,"low":1225,"close":1194,"change":301,"percent_change":1630,"volume":801,"transactions":9,"vwap":1194},"2025-08-26",0.83,{"date":1632,"open":1426,"high":1622,"low":1193,"close":1201,"change":410,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1201},"2025-08-25",-2.81,72600,{"date":1636,"open":1202,"high":1441,"low":1202,"close":1474,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1474},"2025-08-22",0.14,5.96,119300,{"date":1641,"open":1175,"high":1226,"low":1214,"close":1179,"change":209,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1179},"2025-08-21",3.98,63200,{"date":1645,"open":355,"high":1646,"low":1175,"close":1175,"change":652,"percent_change":761,"volume":1647,"transactions":9,"vwap":1175},"2025-08-20",2.366,75300,{"date":1649,"open":1179,"high":1196,"low":1202,"close":1200,"change":332,"percent_change":743,"volume":1650,"transactions":9,"vwap":1200},"2025-08-19",56500,{"date":1652,"open":1200,"high":1653,"low":1200,"close":1411,"change":1654,"percent_change":1244,"volume":1655,"transactions":9,"vwap":1411},"2025-08-18",2.445,0.005,62400,{"date":1657,"open":1411,"high":1658,"low":1227,"close":1602,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1602},"2025-08-15",2.433,-0.055,-2.26,50700,{"date":1663,"open":1225,"high":1194,"low":355,"close":1196,"change":228,"percent_change":67,"volume":1664,"transactions":9,"vwap":1196},"2025-08-14",63100,{"date":1666,"open":1426,"high":1667,"low":1193,"close":1201,"change":504,"percent_change":596,"volume":1668,"transactions":9,"vwap":1201},"2025-08-13",2.526,88600,{"date":1670,"open":1193,"high":1447,"low":1193,"close":1194,"change":54,"percent_change":299,"volume":1671,"transactions":9,"vwap":1194},"2025-08-12",123800,{"date":1673,"open":1179,"high":1196,"low":1227,"close":1193,"change":73,"percent_change":1069,"volume":1674,"transactions":9,"vwap":1193},"2025-08-11",66200,{"date":1676,"open":1175,"high":1179,"low":1174,"close":1179,"change":1392,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1179},"2025-08-08",4.68,110100,{"date":1680,"open":1398,"high":1187,"low":1155,"close":995,"change":1559,"percent_change":1681,"volume":1682,"transactions":9,"vwap":995},"2025-08-07",-1.1,55800,{"date":1684,"open":1226,"high":1194,"low":1026,"close":572,"change":1399,"percent_change":1685,"volume":1686,"transactions":9,"vwap":572},"2025-08-06",-4.62,172700,{"date":1688,"open":1202,"high":1236,"low":1689,"close":1411,"change":106,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1411},"2025-08-05",2.301,2.59,111300,{"date":1693,"open":1398,"high":1225,"low":1174,"close":1372,"change":868,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1372},"2025-08-04",5.45,149600,{"date":1697,"open":1291,"high":1698,"low":1003,"close":1174,"change":496,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1174},"2025-08-01",2.281,-2.22,103600,{"date":1702,"open":1236,"high":1426,"low":1174,"close":1214,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1214},"2025-07-31",-0.27,-10.71,306200,{"date":1707,"open":1690,"high":1708,"low":1193,"close":1427,"change":652,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1427},"2025-07-30",2.63,-3.08,228200,{"date":1712,"open":1713,"high":1713,"low":1425,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-07-29",2.74,2.6,-0.17,-6.14,163100,{"date":1719,"open":1720,"high":1721,"low":1516,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-07-28",2.84,2.89,2.77,-0.19,-6.42,453700,{"date":1727,"open":1203,"high":1728,"low":1729,"close":1079,"change":464,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1079},"2025-07-25",3.01,2.92,-1,249600,{"date":1733,"open":1734,"high":1735,"low":999,"close":1736,"change":504,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-07-24",3,3.04,2.99,-0.66,125800,{"date":1740,"open":1741,"high":1742,"low":1729,"close":1728,"change":1723,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1728},"2025-07-23",3.12,3.139,-5.94,348500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":364,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-07-22",3.22,3.27,3.15,3.2,-1.84,131600,{"date":1754,"open":1748,"high":1755,"low":1756,"close":1757,"change":504,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-07-21",3.35,3.25,3.26,-0.61,63600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1114,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-07-18",3.41,3.485,3.24,3.28,-4.09,203300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1399,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-07-17",3.53,3.59,3.34,3.42,-3.12,249200,{"date":1777,"open":394,"high":1778,"low":1779,"close":1770,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1770},"2025-07-16",3.6,3.155,0.36,11.36,481000,{"date":1784,"open":1741,"high":1785,"low":1786,"close":1787,"change":228,"percent_change":142,"volume":1788,"transactions":9,"vwap":1787},"2025-07-15",3.3,3.1,3.17,268800,{"date":1790,"open":1791,"high":1765,"low":80,"close":1792,"change":332,"percent_change":1564,"volume":1793,"transactions":9,"vwap":1792},"2025-07-14",3.21,3.16,367500,{"date":1795,"open":1734,"high":1755,"low":1796,"close":1750,"change":678,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1750},"2025-07-11",2.95,4.92,479300,{"date":1800,"open":1801,"high":1802,"low":1734,"close":1084,"change":111,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1084},"2025-07-10",3.02,3.13,-0.33,165300,{"date":1806,"open":1807,"high":1808,"low":1721,"close":1809,"change":419,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-07-09",2.9,3.094,3.06,3.73,180700,{"date":1813,"open":1814,"high":1079,"low":1815,"close":1796,"change":385,"percent_change":1196,"volume":1816,"transactions":9,"vwap":1796},"2025-07-08",2.87,2.85,86300,{"date":1818,"open":1807,"high":1819,"low":276,"close":1360,"change":364,"percent_change":465,"volume":1820,"transactions":9,"vwap":1360},"2025-07-07",2.93,127700,{"date":1822,"open":1823,"high":1824,"low":1807,"close":999,"change":364,"percent_change":1825,"volume":1826,"transactions":9,"vwap":999},"2025-07-03",3.03,3.035,-2,89400,{"date":1828,"open":1721,"high":1084,"low":1814,"close":1734,"change":830,"percent_change":1713,"volume":1829,"transactions":9,"vwap":1734},"2025-07-02",402100,{"date":1831,"open":1807,"high":1729,"low":276,"close":1729,"change":228,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1729},"2025-07-01",0.34,117000,{"date":1835,"open":1836,"high":1836,"low":1720,"close":1837,"change":228,"percent_change":1832,"volume":1838,"transactions":9,"vwap":1837},"2025-06-30",2.97,2.91,198400,{"date":1840,"open":999,"high":1079,"low":1841,"close":1807,"change":504,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1807},"2025-06-27",2.821,-0.68,131300,{"date":1845,"open":1807,"high":1796,"low":1846,"close":1729,"change":301,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1729},"2025-06-26",2.75,0.69,292600,{"date":1850,"open":1836,"high":1203,"low":813,"close":1807,"change":464,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1807},"2025-06-25",-1.02,237000,{"date":1854,"open":1729,"high":1855,"low":1856,"close":1819,"change":504,"percent_change":1842,"volume":1857,"transactions":9,"vwap":1819},"2025-06-24",2.985,2.79,325700,{"date":1859,"open":1809,"high":1809,"low":1860,"close":1796,"change":198,"percent_change":528,"volume":1861,"transactions":9,"vwap":1796},"2025-06-23",2.86,255700,{"date":1863,"open":1809,"high":1809,"low":1819,"close":1735,"change":301,"percent_change":137,"volume":1864,"transactions":9,"vwap":1735},"2025-06-20",185000,{"date":1866,"open":1734,"high":1867,"low":1868,"close":1801,"change":73,"percent_change":317,"volume":1869,"transactions":9,"vwap":1801},"2025-06-18",3.07,2.942,294300,{"date":1871,"open":1734,"high":1872,"low":1807,"close":1836,"change":236,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1836},"2025-06-17",3.062,-3.88,221900,{"date":1876,"open":1791,"high":1877,"low":1203,"close":80,"change":1188,"percent_change":1878,"volume":1879,"transactions":9,"vwap":80},"2025-06-16",3.274,-4.63,434200,{"date":1881,"open":1882,"high":1883,"low":1787,"close":1764,"change":73,"percent_change":407,"volume":1884,"transactions":9,"vwap":1764},"2025-06-13",3.39,3.43,755300,{"date":1886,"open":1887,"high":1755,"low":1084,"close":1888,"change":1188,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-06-12",3.31,3.19,-4.49,3660700,{"date":1892,"open":1755,"high":1893,"low":1894,"close":1772,"change":301,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1772},"2025-06-11",3.4,3.29,0.6,217300,{"date":1898,"open":1882,"high":1899,"low":1765,"close":1900,"change":1053,"percent_change":938,"volume":1901,"transactions":9,"vwap":1900},"2025-06-10",3.44,3.32,178700,{"date":1903,"open":1904,"high":1905,"low":87,"close":658,"change":1715,"percent_change":1906,"volume":1907,"transactions":9,"vwap":658},"2025-06-09",3.63,3.64,-4.7,199400,{"date":1909,"open":1910,"high":1911,"low":1770,"close":1910,"change":218,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-06-06",3.62,3.76,-2.69,231800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-06-05",3.85,4,3.68,3.72,-0.25,-6.3,303500,{"date":1924,"open":1925,"high":1460,"low":1926,"close":1927,"change":1637,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-06-04",3.92,3.55,3.97,3.66,682900,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-06-03",3.75,4.3,3.7,3.83,0.33,9.43,2477200,{"date":1940,"open":1250,"high":1941,"low":1942,"close":1942,"change":1803,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-06-02",3.912,3.5,-8.62,1103200,{"date":1946,"open":1947,"high":210,"low":1934,"close":1935,"change":1470,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1935},"2025-05-30",5.11,-29.6,2033900,{"date":1951,"open":1952,"high":179,"low":1953,"close":1954,"change":988,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-05-29",7.76,5.21,5.44,63.86,77823800,{"date":1958,"open":1959,"high":1959,"low":1756,"close":1900,"change":1053,"percent_change":938,"volume":971,"transactions":9,"vwap":1900},"2025-05-28",3.52,{"date":1961,"open":1962,"high":1962,"low":1963,"close":658,"change":1510,"percent_change":1964,"volume":1965,"transactions":9,"vwap":658},"2025-05-27",3.74,3.362,-5.48,70600,{"date":1967,"open":1942,"high":1968,"low":1969,"close":1968,"change":209,"percent_change":1447,"volume":1970,"transactions":9,"vwap":1968},"2025-05-23",3.65,3.46,47300,{"date":1972,"open":1973,"high":1778,"low":1959,"close":1974,"change":54,"percent_change":636,"volume":1975,"transactions":9,"vwap":1974},"2025-05-22",3.58,3.56,60800,{"date":1977,"open":1770,"high":1926,"low":658,"close":1959,"change":28,"percent_change":28,"volume":1251,"transactions":9,"vwap":1959},"2025-05-21",{"date":1979,"open":1974,"high":1778,"low":1772,"close":1959,"change":652,"percent_change":1699,"volume":1980,"transactions":9,"vwap":1959},"2025-05-20",85200,{"date":1982,"open":1926,"high":1928,"low":1983,"close":1778,"change":1984,"percent_change":1129,"volume":1985,"transactions":9,"vwap":1778},"2025-05-19",3.311,0.2,169100,{"date":1987,"open":1765,"high":747,"low":1988,"close":1893,"change":419,"percent_change":1772,"volume":976,"transactions":9,"vwap":1893},"2025-05-16",3.056,{"date":1990,"open":1935,"high":1935,"low":1792,"close":1894,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1894},"2025-05-15",-0.56,-14.55,174800,{"date":1995,"open":1996,"high":1997,"low":1935,"close":1916,"change":1803,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1916},"2025-05-14",4.01,4.069,-7.89,239400,{"date":2001,"open":2002,"high":1364,"low":2003,"close":21,"change":782,"percent_change":2004,"volume":2005,"transactions":9,"vwap":21},"2025-05-13",6.115,3.938,-18.83,5786200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-05-12",5.58,5.789,5.03,5.15,-0.772,-13.04,159600,{"date":2016,"open":2017,"high":2018,"low":1677,"close":2019,"change":860,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-05-09",4.86,5.94,5.922,21.85,38789,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2017,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2017},"2025-05-08",5.04,5.085,4.59,-0.504,-9.4,53200,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-05-07",6.102,4.959,5.364,-0.36,-6.29,106867,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1054,"volume":2044,"transactions":9,"vwap":2042},"2025-05-06",6.291,5.688,5.724,-0.396,18333,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1364,"change":209,"percent_change":408,"volume":2050,"transactions":9,"vwap":1364},"2025-05-05",6.3,6.48,5.931,11989,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":535,"volume":2058,"transactions":9,"vwap":2056},"2025-05-02",6.174,6.336,5.643,6.03,0.045,10089,{"date":2060,"open":2056,"high":1364,"low":2018,"close":2061,"change":2057,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-01",5.985,0.76,13356,{"date":2065,"open":2056,"high":2066,"low":2019,"close":2018,"change":900,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2018},"2025-04-30",6.165,-0.75,7567,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2061,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2061},"2025-04-29",6.021,6.21,5.949,0.027,0.45,5900,{"date":2078,"open":1364,"high":1364,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-04-28",5.814,5.958,-0.162,-2.65,15156,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1364,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1364},"2025-04-25",6.129,6.435,6.075,-0.189,-3,5889,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":1200,"volume":2098,"transactions":9,"vwap":2095},"2025-04-24",6.138,6.309,5.859,0.144,13589,{"date":2100,"open":2095,"high":2101,"low":2102,"close":2066,"change":900,"percent_change":487,"volume":2103,"transactions":9,"vwap":2066},"2025-04-23",6.39,6.039,10556,{"date":183,"open":1364,"high":2105,"low":1364,"close":2072,"change":209,"percent_change":471,"volume":2106,"transactions":9,"vwap":2072},6.363,10378]