[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANVS":3,"homepage-market-summary":30,"stock-historical-ANVS":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ANVS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Annovis Bio, Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Annovis Bio Inc, a clinical stage drug platform company, develops drugs to treat neurodegeneration in the United States. The company's flagship candidate, buntanetap, is in clinical trials for the treatment of Alzheimer's disease, Parkinson's disease, and Lewy body dementia. It also develops ANVS405, which is in phase 2 and 3 clinical trials for the treatment of traumatic brain injury and\u002For stroke; and ANVS301, which finished phase 1 clinical trial developed to increase cognitive capability in later stages of alzheimer's disease and dementia.","7","Malvern, PA",{"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},1.18,1.19,1.1964,1.135,1.17,0.01,0.85,644356.635373,2852,1.1617,132,1.04,477276.5851916933,0.1,1679,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":16,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"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,[155,160,164,168],{"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":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.5,888008,324123086.536853,-19.73,"2025-04-22",[182,183,193,202,211,220,231,239,246,254,261,271,279,285,291,299,308,315,321,329,338,347,357,365,373,380,388,397,405,413,421,429,437,444,451,457,464,472,479,485,492,498,504,512,518,524,531,537,543,550,559,565,572,578,585,588,592,597,601,605,611,618,624,631,636,640,644,647,652,656,660,664,668,671,674,678,682,685,689,694,698,702,706,711,715,719,723,727,731,736,742,750,758,763,768,772,778,784,790,796,803,809,814,821,827,834,839,843,847,850,854,858,862,866,869,873,877,881,884,887,891,896,902,909,913,918,924,929,933,938,942,948,954,959,965,971,979,985,992,1000,1007,1012,1018,1022,1028,1033,1037,1043,1048,1053,1057,1063,1069,1076,1081,1085,1088,1092,1095,1099,1103,1106,1110,1114,1117,1120,1124,1129,1134,1139,1143,1149,1155,1161,1167,1172,1178,1181,1186,1194,1202,1208,1216,1223,1232,1240,1247,1254,1261,1267,1274,1280,1286,1289,1294,1300,1306,1309,1314,1320,1324,1331,1339,1345,1353,1360,1367,1373,1378,1385,1392,1400,1405,1411,1416,1424,1429,1436,1441,1445,1450,1454,1458,1462,1466,1471,1474,1478,1482,1486,1490,1494,1498,1501,1505,1509,1513,1516,1520,1523,1526,1529,1533,1537,1540,1545,1549,1553,1557,1560,1563,1567,1571,1574,1578,1581,1586,1590,1594,1599,1602,1606,1611,1615,1619,1621,1624,1627,1630,1634,1637,1640,1643,1646,1650,1654,1657,1660,1664,1667,1671,1675,1678,1682,1687,1690,1693,1697,1702,1708,1712,1715,1719,1722,1727,1730,1733,1736,1740,1743,1746,1750,1753,1756,1760,1764,1767,1770,1775,1780,1784,1788,1793,1797,1800,1803,1806,1810,1814,1818,1822,1826,1831,1834,1837,1840,1845,1849,1853,1857,1860,1863,1868,1872,1879,1885,1888,1892,1896,1900,1904,1907,1911,1914,1918,1922,1927,1931,1934,1937,1942,1946,1952,1955,1959,1964,1968,1971,1977,1980,1984,1988,1992,1997,2000],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.27,1.28,1.16,-0.1,-7.87,1201822.826853,4028,1.2053,{"date":194,"open":195,"high":196,"low":185,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.3,1.335,-0.03,-2.31,572994.702862,2479,1.2962,{"date":203,"open":204,"high":205,"low":195,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.39,1.41,-0.08,-5.8,812053.447743,3657,1.3351,{"date":212,"open":213,"high":214,"low":195,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":204},"2026-09-28",1.32,1.43,1.38,0.07,5.34,1198608.362478,3979,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",1.35,1.36,1.305,1.31,-0.02,-1.5,573617.992017,2154,1.3242,{"date":232,"open":185,"high":82,"low":233,"close":234,"change":107,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",1.23,1.33,4.72,855174.858796,3231,1.2891,{"date":240,"open":195,"high":234,"low":241,"close":185,"change":20,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.235,0.79,1145513.343513,3755,1.2815,{"date":247,"open":16,"high":195,"low":248,"close":249,"change":216,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.185,1.26,5.88,1214829.603765,4103,1.2635,{"date":255,"open":187,"high":256,"low":187,"close":16,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":16},"2026-09-21",1.22,0.05,4.39,885901.985614,3122,{"date":262,"open":263,"high":187,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.12,1.09,1.14,0.04,3.64,681977.845206,2343,1.1258,{"date":272,"open":273,"high":19,"low":274,"close":273,"change":107,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.1,1.08,5.77,1522834.439357,4455,1.1342,{"date":280,"open":263,"high":117,"low":26,"close":26,"change":206,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",-7.14,1432807.797985,3311,1.0913,{"date":286,"open":265,"high":265,"low":273,"close":263,"change":226,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",-1.75,823024.47434,3135,1.1231,{"date":292,"open":273,"high":19,"low":293,"close":265,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",1.095,0.02,1.79,1200825.745426,3992,1.1374,{"date":300,"open":301,"high":302,"low":273,"close":263,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",1.2,1.2307,-0.07,-5.88,1894431.455747,4188,1.1455,{"date":309,"open":310,"high":249,"low":19,"close":16,"change":197,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",1.21,-2.46,1338021.484255,3690,1.2054,{"date":316,"open":225,"high":213,"low":256,"close":256,"change":206,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",-6.15,1747759.061951,4747,1.2623,{"date":322,"open":204,"high":323,"low":195,"close":195,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.3981,-0.09,-6.47,1963309.163735,5082,1.3417,{"date":330,"open":331,"high":332,"low":333,"close":204,"change":20,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",1.4,1.44,1.375,0.72,1532941.218011,2689,1.4068,{"date":339,"open":340,"high":341,"low":213,"close":215,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",1.65,1.6849,-0.32,-18.82,7332095.335749,11905,1.3974,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":20,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",1.71,1.759,1.69,1.7,0.59,435607.694768,1653,1.7115,{"date":358,"open":359,"high":359,"low":360,"close":351,"change":197,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",1.73,1.67,-1.74,457632.725357,2312,1.6853,{"date":366,"open":367,"high":368,"low":352,"close":367,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-31",1.72,1.7845,0,425505.035907,2161,1.7292,{"date":374,"open":375,"high":376,"low":349,"close":367,"change":324,"percent_change":377,"volume":378,"transactions":363,"vwap":379},"2026-08-28",1.78,1.83,-4.97,504513.046352,1.7509,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":351,"volume":385,"transactions":386,"vwap":387},"2026-08-27",1.76,1.81,0.03,301972.658448,1535,1.7941,{"date":389,"open":390,"high":391,"low":382,"close":375,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-26",1.84,1.8557,-0.04,-2.2,235712.723041,1072,1.7803,{"date":398,"open":382,"high":399,"low":382,"close":400,"change":216,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",1.825,1.82,4,560283.078105,2545,1.8093,{"date":406,"open":376,"high":376,"low":407,"close":408,"change":303,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",1.74,1.75,-3.85,670723.525115,2337,1.7643,{"date":414,"open":375,"high":415,"low":416,"close":400,"change":384,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",1.8399,1.77,1.68,618557.085573,2359,1.7985,{"date":422,"open":390,"high":423,"low":375,"close":295,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",1.89,-0.06,-3.24,545174.056803,3077,1.8267,{"date":430,"open":431,"high":431,"low":295,"close":432,"change":257,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",1.9,1.85,2.78,743872.329962,3530,1.837,{"date":438,"open":408,"high":400,"low":407,"close":439,"change":107,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",1.8,3.45,449469.441727,2503,1.7697,{"date":445,"open":400,"high":432,"low":407,"close":407,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",-0.11,-5.95,659646.786725,2705,1.8011,{"date":452,"open":376,"high":431,"low":439,"close":432,"change":107,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",3.35,949695.024489,6396,1.8415,{"date":458,"open":390,"high":459,"low":408,"close":295,"change":112,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",1.86,-0.56,712011.622132,2815,1.7955,{"date":465,"open":466,"high":467,"low":439,"close":439,"change":324,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",1.87,1.8962,-4.76,483743.240874,1825,1.8384,{"date":473,"open":474,"high":474,"low":475,"close":423,"change":369,"percent_change":369,"volume":476,"transactions":477,"vwap":478},"2026-08-11",1.91,1.855,329980.776995,2088,1.8887,{"date":480,"open":431,"high":431,"low":432,"close":423,"change":20,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",0.53,320872.065739,1822,1.8673,{"date":486,"open":431,"high":487,"low":432,"close":488,"change":294,"percent_change":274,"volume":489,"transactions":490,"vwap":491},"2026-08-07",1.945,1.88,557214.18591,2711,1.8854,{"date":493,"open":474,"high":474,"low":383,"close":459,"change":112,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",-0.53,317164.174546,1915,1.8597,{"date":499,"open":431,"high":500,"low":459,"close":466,"change":369,"percent_change":369,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.976,1099916.283006,6842,1.9214,{"date":505,"open":408,"high":506,"low":367,"close":466,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",1.905,0.15,8.72,798235.819219,3176,1.8181,{"date":513,"open":375,"high":400,"low":349,"close":367,"change":197,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",-1.71,458985.397564,2769,1.7566,{"date":519,"open":383,"high":383,"low":352,"close":408,"change":226,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",-1.13,351241.052086,2039,1.7474,{"date":525,"open":367,"high":295,"low":526,"close":416,"change":216,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",1.715,4.12,383452.220094,1283,1.7677,{"date":532,"open":360,"high":533,"low":360,"close":352,"change":20,"percent_change":353,"volume":534,"transactions":535,"vwap":536},"2026-07-29",1.755,567329.20486,2348,1.7069,{"date":538,"open":360,"high":352,"low":539,"close":351,"change":294,"percent_change":301,"volume":540,"transactions":541,"vwap":542},"2026-07-28",1.55,718782.738,2501,1.6198,{"date":544,"open":351,"high":526,"low":545,"close":360,"change":20,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",1.63,0.6,497086.845172,1918,1.6854,{"date":551,"open":552,"high":382,"low":553,"close":554,"change":324,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",1.735,1.64,1.66,-5.14,1028370.674092,3595,1.6737,{"date":560,"open":352,"high":382,"low":351,"close":408,"change":20,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-23",0.57,626394.52346,2849,1.7245,{"date":566,"open":367,"high":567,"low":367,"close":407,"change":112,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-22",1.765,-0.57,317361.173046,1294,1.7457,{"date":573,"open":367,"high":416,"low":351,"close":408,"change":107,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",3.55,364432.791585,1913,1.746,{"date":579,"open":352,"high":407,"low":554,"close":351,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",-0.05,-2.87,620244.755325,2931,1.6905,{"date":586,"open":349,"high":295,"low":352,"close":407,"change":369,"percent_change":369,"volume":587,"transactions":9,"vwap":407},"2026-07-17",624100,{"date":589,"open":416,"high":439,"low":367,"close":407,"change":424,"percent_change":590,"volume":591,"transactions":9,"vwap":407},"2026-07-16",-3.33,475600,{"date":593,"open":367,"high":376,"low":349,"close":439,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":439},"2026-07-15",0.09,5.26,465300,{"date":598,"open":408,"high":408,"low":417,"close":349,"change":580,"percent_change":599,"volume":600,"transactions":9,"vwap":349},"2026-07-14",-2.84,1591500,{"date":602,"open":432,"high":432,"low":367,"close":382,"change":188,"percent_change":603,"volume":604,"transactions":9,"vwap":382},"2026-07-13",-5.38,969200,{"date":606,"open":607,"high":608,"low":400,"close":459,"change":324,"percent_change":609,"volume":610,"transactions":9,"vwap":459},"2026-07-10",1.93,1.98,-4.62,1166400,{"date":612,"open":613,"high":614,"low":474,"close":615,"change":392,"percent_change":616,"volume":617,"transactions":9,"vwap":615},"2026-07-09",2,2.02,1.95,-2.01,1048400,{"date":619,"open":613,"high":620,"low":607,"close":621,"change":216,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-08",2.17,1.99,3.65,1794100,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":580,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-07",1.96,2.15,1.92,-2.54,1628100,{"date":632,"open":626,"high":621,"low":474,"close":633,"change":266,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-06",1.97,2.07,456600,{"date":637,"open":607,"high":614,"low":423,"close":607,"change":20,"percent_change":638,"volume":639,"transactions":9,"vwap":607},"2026-07-02",0.52,958300,{"date":641,"open":488,"high":626,"low":466,"close":628,"change":107,"percent_change":642,"volume":643,"transactions":9,"vwap":628},"2026-07-01",3.23,716300,{"date":645,"open":488,"high":607,"low":376,"close":459,"change":369,"percent_change":369,"volume":646,"transactions":9,"vwap":459},"2026-06-30",667900,{"date":648,"open":367,"high":431,"low":349,"close":459,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":459},"2026-06-29",0.14,8.14,892500,{"date":653,"open":554,"high":367,"low":340,"close":367,"change":216,"percent_change":654,"volume":655,"transactions":9,"vwap":367},"2026-06-26",4.24,1364400,{"date":657,"open":407,"high":407,"low":340,"close":340,"change":580,"percent_change":658,"volume":659,"transactions":9,"vwap":340},"2026-06-25",-2.94,1200200,{"date":661,"open":408,"high":375,"low":351,"close":352,"change":392,"percent_change":662,"volume":663,"transactions":9,"vwap":352},"2026-06-24",-2.3,756000,{"date":665,"open":367,"high":439,"low":349,"close":407,"change":197,"percent_change":666,"volume":667,"transactions":9,"vwap":407},"2026-06-23",-1.69,670800,{"date":669,"open":375,"high":390,"low":359,"close":416,"change":294,"percent_change":265,"volume":670,"transactions":9,"vwap":416},"2026-06-22",815500,{"date":672,"open":382,"high":439,"low":408,"close":408,"change":20,"percent_change":561,"volume":673,"transactions":9,"vwap":408},"2026-06-18",1091200,{"date":675,"open":383,"high":431,"low":407,"close":407,"change":580,"percent_change":676,"volume":677,"transactions":9,"vwap":407},"2026-06-17",-2.79,953600,{"date":679,"open":375,"high":432,"low":416,"close":295,"change":20,"percent_change":680,"volume":681,"transactions":9,"vwap":295},"2026-06-16",0.56,671000,{"date":683,"open":439,"high":466,"low":375,"close":375,"change":369,"percent_change":369,"volume":684,"transactions":9,"vwap":375},"2026-06-15",739800,{"date":686,"open":432,"high":431,"low":375,"close":375,"change":580,"percent_change":687,"volume":688,"transactions":9,"vwap":375},"2026-06-12",-2.73,628700,{"date":690,"open":349,"high":432,"low":352,"close":376,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":376},"2026-06-11",0.11,6.4,1093600,{"date":695,"open":382,"high":459,"low":367,"close":367,"change":580,"percent_change":696,"volume":697,"transactions":9,"vwap":367},"2026-06-10",-2.82,1119600,{"date":699,"open":375,"high":390,"low":349,"close":416,"change":226,"percent_change":700,"volume":701,"transactions":9,"vwap":416},"2026-06-09",-1.12,1196200,{"date":703,"open":628,"high":615,"low":375,"close":295,"change":188,"percent_change":704,"volume":705,"transactions":9,"vwap":295},"2026-06-08",-5.29,931300,{"date":707,"open":708,"high":626,"low":432,"close":423,"change":188,"percent_change":709,"volume":710,"transactions":9,"vwap":423},"2026-06-05",1.94,-5.03,1403300,{"date":712,"open":431,"high":634,"low":466,"close":621,"change":649,"percent_change":713,"volume":714,"transactions":9,"vwap":621},"2026-06-04",7.57,2035900,{"date":716,"open":390,"high":488,"low":439,"close":432,"change":112,"percent_change":717,"volume":718,"transactions":9,"vwap":432},"2026-06-03",-0.54,693900,{"date":720,"open":708,"high":708,"low":375,"close":459,"change":266,"percent_change":721,"volume":722,"transactions":9,"vwap":459},"2026-06-02",2.2,1519500,{"date":724,"open":628,"high":626,"low":439,"close":400,"change":188,"percent_change":725,"volume":726,"transactions":9,"vwap":400},"2026-06-01",-5.21,1712300,{"date":728,"open":431,"high":633,"low":423,"close":628,"change":294,"percent_change":729,"volume":730,"transactions":9,"vwap":628},"2026-05-29",1.05,959200,{"date":732,"open":613,"high":733,"low":431,"close":431,"change":446,"percent_change":734,"volume":735,"transactions":9,"vwap":431},"2026-05-28",2.01,-5.47,962900,{"date":737,"open":738,"high":739,"low":608,"close":733,"change":580,"percent_change":740,"volume":741,"transactions":9,"vwap":733},"2026-05-27",2.05,2.12,-2.43,1180100,{"date":743,"open":744,"high":745,"low":738,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-26",2.27,2.33,2.06,-0.17,-7.62,1537400,{"date":751,"open":752,"high":753,"low":721,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-22",2.25,2.39,2.23,0.08,3.72,2606500,{"date":759,"open":608,"high":760,"low":474,"close":627,"change":691,"percent_change":761,"volume":762,"transactions":9,"vwap":627},"2026-05-21",2.21,5.39,1237900,{"date":764,"open":439,"high":765,"low":408,"close":765,"change":28,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-20",2.04,5.15,3943200,{"date":769,"open":733,"high":765,"low":607,"close":708,"change":446,"percent_change":770,"volume":771,"transactions":9,"vwap":708},"2026-05-19",-5.37,1225700,{"date":773,"open":774,"high":775,"low":733,"close":738,"change":112,"percent_change":776,"volume":777,"transactions":9,"vwap":738},"2026-05-18",2.09,2.14,-0.49,769700,{"date":779,"open":780,"high":781,"low":733,"close":746,"change":303,"percent_change":782,"volume":783,"transactions":9,"vwap":746},"2026-05-15",2.03,2.1,-3.29,854600,{"date":785,"open":721,"high":786,"low":634,"close":787,"change":324,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-14",2.22,2.13,-4.05,731800,{"date":791,"open":792,"high":793,"low":786,"close":786,"change":424,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-05-13",2.3,2.34,-2.63,656200,{"date":797,"open":798,"high":799,"low":744,"close":800,"change":446,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-12",2.36,2.43,2.28,-4.6,679200,{"date":804,"open":792,"high":805,"low":806,"close":753,"change":691,"percent_change":807,"volume":808,"transactions":9,"vwap":753},"2026-05-11",2.47,2.26,4.82,861300,{"date":810,"open":792,"high":811,"low":752,"close":800,"change":294,"percent_change":812,"volume":813,"transactions":9,"vwap":800},"2026-05-08",2.35,0.88,739400,{"date":815,"open":816,"high":817,"low":806,"close":806,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":806},"2026-05-07",2.4,2.44,-0.14,-5.83,906800,{"date":822,"open":792,"high":823,"low":721,"close":816,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-05-06",2.42,0.13,5.73,725500,{"date":828,"open":829,"high":830,"low":831,"close":744,"change":112,"percent_change":832,"volume":833,"transactions":9,"vwap":744},"2026-05-05",2.29,2.38,2.19,-0.44,1761200,{"date":835,"open":613,"high":811,"low":608,"close":800,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":800},"2026-05-04",0.28,14,1985800,{"date":840,"open":733,"high":614,"low":708,"close":613,"change":384,"percent_change":841,"volume":842,"transactions":9,"vwap":613},"2026-05-01",1.52,708100,{"date":844,"open":708,"high":613,"low":459,"close":633,"change":824,"percent_change":845,"volume":846,"transactions":9,"vwap":633},"2026-04-30",7.07,1104500,{"date":848,"open":431,"high":431,"low":295,"close":390,"change":112,"percent_change":717,"volume":849,"transactions":9,"vwap":390},"2026-04-29",652800,{"date":851,"open":423,"high":733,"low":432,"close":432,"change":392,"percent_change":852,"volume":853,"transactions":9,"vwap":432},"2026-04-28",-2.12,1344200,{"date":855,"open":375,"high":708,"low":408,"close":423,"change":507,"percent_change":856,"volume":857,"transactions":9,"vwap":423},"2026-04-27",8.62,1038300,{"date":859,"open":359,"high":400,"low":359,"close":407,"change":303,"percent_change":860,"volume":861,"transactions":9,"vwap":407},"2026-04-24",-3.87,871900,{"date":863,"open":400,"high":390,"low":359,"close":383,"change":197,"percent_change":864,"volume":865,"transactions":9,"vwap":383},"2026-04-23",-1.63,1119100,{"date":867,"open":423,"high":474,"low":383,"close":390,"change":226,"percent_change":72,"volume":868,"transactions":9,"vwap":390},"2026-04-22",811000,{"date":870,"open":431,"high":633,"low":432,"close":459,"change":424,"percent_change":871,"volume":872,"transactions":9,"vwap":459},"2026-04-21",-3.12,901900,{"date":874,"open":459,"high":615,"low":383,"close":628,"change":257,"percent_change":875,"volume":876,"transactions":9,"vwap":628},"2026-04-20",2.67,903500,{"date":878,"open":400,"high":628,"low":416,"close":466,"change":594,"percent_change":879,"volume":880,"transactions":9,"vwap":466},"2026-04-17",5.06,1078000,{"date":882,"open":416,"high":439,"low":352,"close":375,"change":294,"percent_change":265,"volume":883,"transactions":9,"vwap":375},"2026-04-16",851300,{"date":885,"open":416,"high":439,"low":352,"close":382,"change":384,"percent_change":359,"volume":886,"transactions":9,"vwap":382},"2026-04-15",991300,{"date":888,"open":349,"high":359,"low":340,"close":359,"change":216,"percent_change":889,"volume":890,"transactions":9,"vwap":359},"2026-04-14",4.22,1709200,{"date":892,"open":893,"high":349,"low":539,"close":554,"change":216,"percent_change":894,"volume":895,"transactions":9,"vwap":554},"2026-04-13",1.58,4.4,2496100,{"date":897,"open":553,"high":553,"low":898,"close":899,"change":197,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-10",1.54,1.59,-1.85,2633200,{"date":903,"open":607,"high":608,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-09",1.61,1.62,-0.68,-29.57,6674500,{"date":910,"open":911,"high":823,"low":744,"close":792,"change":384,"percent_change":213,"volume":912,"transactions":9,"vwap":792},"2026-04-08",2.37,300700,{"date":914,"open":745,"high":915,"low":786,"close":744,"change":206,"percent_change":916,"volume":917,"transactions":9,"vwap":744},"2026-04-07",2.41,-3.4,648000,{"date":919,"open":920,"high":921,"low":745,"close":811,"change":216,"percent_change":922,"volume":923,"transactions":9,"vwap":811},"2026-04-06",2.54,2.77,3.07,1349900,{"date":925,"open":746,"high":829,"low":780,"close":800,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":800},"2026-04-02",0.16,7.55,962600,{"date":930,"open":800,"high":829,"low":613,"close":739,"change":446,"percent_change":931,"volume":932,"transactions":9,"vwap":739},"2026-04-01",-4.93,480900,{"date":934,"open":780,"high":800,"low":780,"close":754,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":754},"2026-03-31",0.22,10.95,467100,{"date":939,"open":780,"high":738,"low":626,"close":733,"change":226,"percent_change":940,"volume":941,"transactions":9,"vwap":733},"2026-03-30",-0.99,360400,{"date":943,"open":627,"high":944,"low":633,"close":780,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":780},"2026-03-27",2.16,-0.12,-5.58,721500,{"date":949,"open":721,"high":950,"low":951,"close":627,"change":303,"percent_change":952,"volume":953,"transactions":9,"vwap":627},"2026-03-26",2.24,2.11,-3.15,452800,{"date":955,"open":816,"high":817,"low":786,"close":786,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":786},"2026-03-25",-0.15,-6.33,533700,{"date":960,"open":823,"high":961,"low":911,"close":911,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":911},"2026-03-24",2.48,-0.13,-5.2,318500,{"date":966,"open":967,"high":968,"low":823,"close":969,"change":188,"percent_change":409,"volume":970,"transactions":9,"vwap":969},"2026-03-23",2.62,2.65,2.5,345900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":303,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-20",2.64,2.72,2.51,2.6,-2.62,746100,{"date":980,"open":961,"high":981,"low":800,"close":875,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":875},"2026-03-19",2.68,0.2,8.1,622800,{"date":986,"open":974,"high":987,"low":988,"close":805,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":805},"2026-03-18",2.76,2.45,-0.27,-9.85,658000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":324,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-17",2.85,3.03,2.7,2.74,-3.18,365400,{"date":1001,"open":920,"high":1002,"low":920,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-03-16",2.9,2.83,0.31,12.3,670500,{"date":1008,"open":817,"high":1009,"low":817,"close":1010,"change":107,"percent_change":817,"volume":1011,"transactions":9,"vwap":1010},"2026-03-13",2.56,2.52,237000,{"date":1013,"open":969,"high":1014,"low":799,"close":1015,"change":392,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-12",2.57,2.46,-1.6,235200,{"date":1019,"open":976,"high":981,"low":988,"close":969,"change":206,"percent_change":1020,"volume":1021,"transactions":9,"vwap":969},"2026-03-11",-3.1,435100,{"date":1023,"open":967,"high":1024,"low":1009,"close":1025,"change":20,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-10",2.71,2.58,0.39,225200,{"date":1029,"open":1030,"high":1025,"low":915,"close":1014,"change":755,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1014},"2026-03-09",2.49,3.21,400200,{"date":1034,"open":975,"high":1035,"low":988,"close":1030,"change":20,"percent_change":127,"volume":1036,"transactions":9,"vwap":1030},"2026-03-06",2.55,171000,{"date":1038,"open":1039,"high":875,"low":823,"close":961,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":961},"2026-03-05",2.61,-0.22,-8.15,248400,{"date":1044,"open":967,"high":1045,"low":1009,"close":996,"change":1046,"percent_change":96,"volume":1047,"transactions":9,"vwap":996},"2026-03-04",2.73,0.12,334600,{"date":1049,"open":875,"high":875,"low":1050,"close":1025,"change":324,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1025},"2026-03-03",2.53,-3.37,176100,{"date":1054,"open":975,"high":987,"low":969,"close":875,"change":112,"percent_change":1055,"volume":1056,"transactions":9,"vwap":875},"2026-03-02",-0.37,435300,{"date":1058,"open":1059,"high":1060,"low":973,"close":981,"change":324,"percent_change":1061,"volume":1062,"transactions":9,"vwap":981},"2026-02-27",2.75,2.84,-3.25,262100,{"date":1064,"open":1065,"high":1066,"low":974,"close":921,"change":446,"percent_change":1067,"volume":1068,"transactions":9,"vwap":921},"2026-02-26",2.91,2.94,-3.82,356400,{"date":1070,"open":1071,"high":1072,"low":996,"close":1073,"change":982,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-02-25",2.8,3,2.88,7.46,779300,{"date":1077,"open":753,"high":433,"low":830,"close":981,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":981},"2026-02-24",0.29,12.13,714300,{"date":1082,"open":915,"high":805,"low":811,"close":753,"change":324,"percent_change":1083,"volume":1084,"transactions":9,"vwap":753},"2026-02-23",-3.63,211200,{"date":1086,"open":798,"high":1050,"low":798,"close":961,"change":216,"percent_change":1002,"volume":1087,"transactions":9,"vwap":961},"2026-02-20",349000,{"date":1089,"open":915,"high":817,"low":798,"close":915,"change":226,"percent_change":1090,"volume":1091,"transactions":9,"vwap":915},"2026-02-19",-0.82,166200,{"date":1093,"open":753,"high":975,"low":811,"close":799,"change":257,"percent_change":781,"volume":1094,"transactions":9,"vwap":799},"2026-02-18",209300,{"date":1096,"open":811,"high":915,"low":800,"close":830,"change":20,"percent_change":1097,"volume":1098,"transactions":9,"vwap":830},"2026-02-17",0.42,339600,{"date":1100,"open":1015,"high":1035,"low":911,"close":911,"change":424,"percent_change":1101,"volume":1102,"transactions":9,"vwap":911},"2026-02-13",-2.47,216600,{"date":1104,"open":969,"high":968,"low":793,"close":799,"change":107,"percent_change":1050,"volume":1105,"transactions":9,"vwap":799},"2026-02-12",510200,{"date":1107,"open":1015,"high":1015,"low":829,"close":911,"change":197,"percent_change":1108,"volume":1109,"transactions":9,"vwap":911},"2026-02-11",-1.25,265700,{"date":1111,"open":799,"high":969,"low":753,"close":816,"change":324,"percent_change":1112,"volume":1113,"transactions":9,"vwap":816},"2026-02-10",-3.61,247400,{"date":1115,"open":1009,"high":1009,"low":830,"close":1030,"change":369,"percent_change":369,"volume":1116,"transactions":9,"vwap":1030},"2026-02-09",301000,{"date":1118,"open":920,"high":1039,"low":1015,"close":1030,"change":257,"percent_change":738,"volume":1119,"transactions":9,"vwap":1030},"2026-02-06",550900,{"date":1121,"open":1035,"high":967,"low":823,"close":817,"change":818,"percent_change":1122,"volume":1123,"transactions":9,"vwap":817},"2026-02-05",-5.43,345600,{"date":1125,"open":1126,"high":1045,"low":988,"close":1025,"change":226,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1025},"2026-02-04",2.63,-0.77,465100,{"date":1130,"open":1024,"high":1131,"low":1035,"close":976,"change":188,"percent_change":1132,"volume":1133,"transactions":9,"vwap":976},"2026-02-03",2.81,-3.7,250800,{"date":1135,"open":1136,"high":1137,"low":968,"close":996,"change":369,"percent_change":369,"volume":1138,"transactions":9,"vwap":996},"2026-02-02",2.66,2.79,246200,{"date":1140,"open":1071,"high":1073,"low":976,"close":996,"change":446,"percent_change":1141,"volume":1142,"transactions":9,"vwap":996},"2026-01-30",-3.91,534000,{"date":1144,"open":1002,"high":1145,"low":1059,"close":1131,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1131},"2026-01-29",2.97,-0.23,-7.57,481600,{"date":1150,"open":1065,"high":1151,"low":1065,"close":1152,"change":649,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-28",3.14,3.04,4.83,457300,{"date":1156,"open":1157,"high":1158,"low":1071,"close":1002,"change":424,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1002},"2026-01-27",2.93,3.02,-2.03,409800,{"date":1162,"open":1163,"high":1163,"low":1003,"close":1164,"change":580,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-26",3.01,2.96,-1.66,494400,{"date":1168,"open":1158,"high":1169,"low":1170,"close":1163,"change":580,"percent_change":864,"volume":1171,"transactions":9,"vwap":1163},"2026-01-23",3.06,2.92,313300,{"date":1173,"open":1157,"high":1174,"low":1157,"close":1169,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1169},"2026-01-22",3.19,0.18,6.25,754800,{"date":1179,"open":1137,"high":1157,"low":433,"close":1073,"change":594,"percent_change":642,"volume":1180,"transactions":9,"vwap":1073},"2026-01-21",419600,{"date":1182,"open":921,"high":1183,"low":996,"close":1137,"change":188,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1137},"2026-01-20",2.87,-3.46,649700,{"date":1187,"open":1188,"high":1189,"low":1073,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-01-16",3.25,3.26,2.89,-0.31,-9.69,835500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":384,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-15",3.15,3.3,3.1,3.2,0.95,366200,{"date":1203,"open":922,"high":642,"low":1204,"close":1205,"change":257,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-01-14",2.98,3.17,1.6,559400,{"date":1209,"open":1210,"high":1211,"low":1072,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-13",3.49,3.53,3.12,-0.33,-9.57,1205900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":440,"change":1040,"percent_change":1221,"volume":1222,"transactions":9,"vwap":440},"2026-01-12",3.6,3.61,3.31,-5.99,826400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-01-09",3.97,4.02,3.66,3.67,-0.25,-6.38,397600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":956,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-08",4.04,4.14,3.91,3.92,-3.69,296000,{"date":1241,"open":1242,"high":527,"low":1243,"close":1244,"change":935,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-07",3.89,3.88,4.07,5.71,654700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":257,"percent_change":213,"volume":1253,"transactions":9,"vwap":1252},"2026-01-06",3.81,3.94,3.75,3.85,444000,{"date":1255,"open":1256,"high":1257,"low":1218,"close":1258,"change":507,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-05",3.7,3.83,3.8,4.11,497000,{"date":1262,"open":440,"high":1263,"low":1189,"close":622,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":622},"2026-01-02",3.68,0.19,5.49,469600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":369,"percent_change":369,"volume":1273,"transactions":9,"vwap":1272},"2025-12-31",3.44,3.5,3.36,3.46,354800,{"date":1275,"open":1276,"high":267,"low":1277,"close":1272,"change":392,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1272},"2025-12-30",3.48,3.43,-1.14,339100,{"date":1281,"open":1282,"high":1283,"low":1270,"close":1270,"change":188,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1270},"2025-12-29",3.52,3.71,-2.78,286900,{"date":1287,"open":1219,"high":756,"low":1210,"close":1218,"change":424,"percent_change":1288,"volume":1285,"transactions":9,"vwap":1218},"2025-12-26",-1.64,{"date":1290,"open":1291,"high":1256,"low":1292,"close":1227,"change":755,"percent_change":754,"volume":1293,"transactions":9,"vwap":1227},"2025-12-24",3.58,3.56,130800,{"date":1295,"open":1242,"high":1236,"low":1296,"close":1291,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1291},"2025-12-23",3.57,-0.35,-8.91,526500,{"date":1301,"open":1302,"high":1234,"low":1218,"close":1303,"change":836,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2025-12-22",3.74,3.93,7.67,628100,{"date":1307,"open":1263,"high":1302,"low":1272,"close":622,"change":226,"percent_change":717,"volume":1308,"transactions":9,"vwap":622},"2025-12-19",873600,{"date":1310,"open":1311,"high":1312,"low":622,"close":1228,"change":257,"percent_change":215,"volume":1313,"transactions":9,"vwap":1228},"2025-12-18",3.69,3.86,603500,{"date":1315,"open":1303,"high":1316,"low":1291,"close":1317,"change":1191,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2025-12-17",4.05,3.62,-7.89,609100,{"date":1321,"open":1283,"high":1322,"low":1283,"close":1303,"change":507,"percent_change":1225,"volume":1323,"transactions":9,"vwap":1303},"2025-12-16",3.99,415300,{"date":1325,"open":1326,"high":654,"low":1327,"close":1328,"change":1297,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-15",4.15,3.76,3.78,-8.47,712600,{"date":1332,"open":1333,"high":1334,"low":1256,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-12-12",3.77,4.23,4.13,0.34,8.97,1044000,{"date":1340,"open":527,"high":1326,"low":1256,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-12-11",3.79,-0.41,-9.76,1486800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":819,"volume":1352,"transactions":9,"vwap":1350},"2025-12-10",4.45,4.57,4.18,4.2,-0.26,778700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":926,"percent_change":756,"volume":1359,"transactions":9,"vwap":1358},"2025-12-09",4.5,4.64,4.34,4.46,717300,{"date":1361,"open":1362,"high":1363,"low":527,"close":1364,"change":1229,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-08",4.48,4.55,4.3,-5.49,938000,{"date":1368,"open":1369,"high":1370,"low":894,"close":1363,"change":188,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2025-12-05",4.66,4.76,-2.15,604000,{"date":1374,"open":1375,"high":807,"low":1376,"close":96,"change":369,"percent_change":369,"volume":1377,"transactions":9,"vwap":96},"2025-12-04",4.68,4.6,499700,{"date":1379,"open":1380,"high":1370,"low":1381,"close":96,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":96},"2025-12-03",4.35,4.32,0.24,5.44,1358100,{"date":1386,"open":1358,"high":1387,"low":1388,"close":1389,"change":188,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-02",4.71,4.01,4.41,-2.22,1604100,{"date":1393,"open":1394,"high":1395,"low":1381,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-12-01",5.04,5.1,4.51,-0.59,-11.57,1854700,{"date":1401,"open":1402,"high":176,"low":1403,"close":1395,"change":1175,"percent_change":1227,"volume":1404,"transactions":9,"vwap":1395},"2025-11-28",5.05,4.9,1291800,{"date":1406,"open":1407,"high":1408,"low":1348,"close":1409,"change":28,"percent_change":634,"volume":1410,"transactions":9,"vwap":1409},"2025-11-26",5.02,5.25,4.92,2925600,{"date":1412,"open":1413,"high":1153,"low":1388,"close":807,"change":38,"percent_change":1414,"volume":1415,"transactions":9,"vwap":807},"2025-11-25",4.08,17.85,2367500,{"date":1417,"open":1418,"high":1362,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-11-24",3.84,3.82,4.09,0.3,7.92,3310700,{"date":1425,"open":1236,"high":401,"low":1426,"close":1341,"change":324,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1341},"2025-11-21",3.47,-2.32,1969300,{"date":1430,"open":1269,"high":1431,"low":1432,"close":1243,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1243},"2025-11-20",3.98,3.39,0.5,14.79,3595900,{"date":1437,"open":1438,"high":1311,"low":1188,"close":1439,"change":20,"percent_change":1421,"volume":1440,"transactions":9,"vwap":1439},"2025-11-19",3.51,3.38,2411700,{"date":1442,"open":1204,"high":1419,"low":1204,"close":88,"change":1336,"percent_change":1443,"volume":1444,"transactions":9,"vwap":88},"2025-11-18",11.22,7205600,{"date":1446,"open":911,"high":401,"low":798,"close":995,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":995},"2025-11-17",0.69,29.49,44362600,{"date":1451,"open":951,"high":799,"low":951,"close":793,"change":257,"percent_change":1452,"volume":1453,"transactions":9,"vwap":793},"2025-11-14",2.18,617500,{"date":1455,"open":830,"high":799,"low":754,"close":829,"change":818,"percent_change":1456,"volume":1457,"transactions":9,"vwap":829},"2025-11-13",-5.76,555900,{"date":1459,"open":620,"high":1030,"low":620,"close":799,"change":142,"percent_change":1460,"volume":1461,"transactions":9,"vwap":799},"2025-11-12",15.17,1712900,{"date":1463,"open":613,"high":951,"low":626,"close":951,"change":1046,"percent_change":1464,"volume":1465,"transactions":9,"vwap":951},"2025-11-11",6.03,168800,{"date":1467,"open":1468,"high":1468,"low":626,"close":621,"change":112,"percent_change":1469,"volume":1470,"transactions":9,"vwap":621},"2025-11-10",2.08,-0.5,114700,{"date":1472,"open":474,"high":738,"low":431,"close":613,"change":20,"percent_change":1433,"volume":1473,"transactions":9,"vwap":613},"2025-11-07",242400,{"date":1475,"open":738,"high":1468,"low":628,"close":621,"change":580,"percent_change":1476,"volume":1477,"transactions":9,"vwap":621},"2025-11-06",-2.45,192200,{"date":1479,"open":628,"high":620,"low":431,"close":765,"change":507,"percent_change":1480,"volume":1481,"transactions":9,"vwap":765},"2025-11-05",7.94,220500,{"date":1483,"open":615,"high":780,"low":423,"close":423,"change":962,"percent_change":1484,"volume":1485,"transactions":9,"vwap":423},"2025-11-04",-6.44,246400,{"date":1487,"open":1468,"high":774,"low":615,"close":614,"change":206,"percent_change":1488,"volume":1489,"transactions":9,"vwap":614},"2025-11-03",-3.81,275200,{"date":1491,"open":1468,"high":627,"low":780,"close":781,"change":294,"percent_change":1492,"volume":1493,"transactions":9,"vwap":781},"2025-10-31",0.96,174100,{"date":1495,"open":831,"high":752,"low":634,"close":1468,"change":945,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1468},"2025-10-30",-5.45,202400,{"date":1499,"open":1468,"high":829,"low":1468,"close":721,"change":28,"percent_change":1370,"volume":1500,"transactions":9,"vwap":721},"2025-10-29",724500,{"date":1502,"open":739,"high":775,"low":634,"close":781,"change":580,"percent_change":1503,"volume":1504,"transactions":9,"vwap":781},"2025-10-28",-2.33,257500,{"date":1506,"open":951,"high":950,"low":746,"close":627,"change":28,"percent_change":1507,"volume":1508,"transactions":9,"vwap":627},"2025-10-27",4.88,1339600,{"date":1510,"open":738,"high":634,"low":614,"close":738,"change":384,"percent_change":1511,"volume":1512,"transactions":9,"vwap":738},"2025-10-24",1.49,268000,{"date":1514,"open":613,"high":1468,"low":613,"close":614,"change":112,"percent_change":776,"volume":1515,"transactions":9,"vwap":614},"2025-10-23",138700,{"date":1517,"open":781,"high":627,"low":633,"close":780,"change":818,"percent_change":1518,"volume":1519,"transactions":9,"vwap":780},"2025-10-22",-6.45,477700,{"date":1521,"open":781,"high":754,"low":733,"close":620,"change":28,"percent_change":1153,"volume":1522,"transactions":9,"vwap":620},"2025-10-21",820100,{"date":1524,"open":431,"high":1468,"low":431,"close":634,"change":594,"percent_change":1363,"volume":1525,"transactions":9,"vwap":634},"2025-10-20",529800,{"date":1527,"open":621,"high":746,"low":708,"close":608,"change":580,"percent_change":311,"volume":1528,"transactions":9,"vwap":608},"2025-10-17",476000,{"date":1530,"open":423,"high":760,"low":488,"close":780,"change":935,"percent_change":1531,"volume":1532,"transactions":9,"vwap":780},"2025-10-16",12.15,2936300,{"date":1534,"open":905,"high":432,"low":905,"close":383,"change":824,"percent_change":1535,"volume":1536,"transactions":9,"vwap":383},"2025-10-15",7.74,857600,{"date":1538,"open":904,"high":367,"low":1206,"close":417,"change":294,"percent_change":301,"volume":1539,"transactions":9,"vwap":417},"2025-10-14",662300,{"date":1541,"open":407,"high":382,"low":1542,"close":554,"change":392,"percent_change":1543,"volume":1544,"transactions":9,"vwap":554},"2025-10-13",1.57,-2.35,1447600,{"date":1546,"open":904,"high":439,"low":1206,"close":352,"change":1469,"percent_change":1547,"volume":1548,"transactions":9,"vwap":352},"2025-10-10",-22.73,7806000,{"date":1550,"open":1030,"high":976,"low":951,"close":721,"change":303,"percent_change":1551,"volume":1552,"transactions":9,"vwap":721},"2025-10-09",-3.08,8698000,{"date":1554,"open":752,"high":829,"low":786,"close":744,"change":20,"percent_change":1555,"volume":1556,"transactions":9,"vwap":744},"2025-10-08",0.44,228400,{"date":1558,"open":744,"high":829,"low":950,"close":806,"change":369,"percent_change":369,"volume":1559,"transactions":9,"vwap":806},"2025-10-07",182000,{"date":1561,"open":721,"high":800,"low":721,"close":806,"change":266,"percent_change":439,"volume":1562,"transactions":9,"vwap":806},"2025-10-06",326000,{"date":1564,"open":754,"high":800,"low":831,"close":786,"change":112,"percent_change":1565,"volume":1566,"transactions":9,"vwap":786},"2025-10-03",-0.45,210900,{"date":1568,"open":620,"high":754,"low":787,"close":754,"change":28,"percent_change":1569,"volume":1570,"transactions":9,"vwap":754},"2025-10-02",4.69,229900,{"date":1572,"open":614,"high":627,"low":614,"close":787,"change":107,"percent_change":1002,"volume":1573,"transactions":9,"vwap":787},"2025-10-01",294900,{"date":1575,"open":765,"high":634,"low":733,"close":634,"change":384,"percent_change":1576,"volume":1577,"transactions":9,"vwap":634},"2025-09-30",1.47,133800,{"date":1579,"open":733,"high":746,"low":613,"close":765,"change":216,"percent_change":574,"volume":1580,"transactions":9,"vwap":765},"2025-09-29",175300,{"date":1582,"open":944,"high":620,"low":488,"close":633,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":633},"2025-09-26",-0.16,-7.51,770000,{"date":1587,"open":721,"high":721,"low":1468,"close":787,"change":424,"percent_change":1588,"volume":1589,"transactions":9,"vwap":787},"2025-09-25",-2.74,201100,{"date":1591,"open":721,"high":800,"low":944,"close":831,"change":392,"percent_change":1592,"volume":1593,"transactions":9,"vwap":831},"2025-09-24",-1.79,136200,{"date":1595,"open":829,"high":1596,"low":786,"close":754,"change":324,"percent_change":1597,"volume":1598,"transactions":9,"vwap":754},"2025-09-23",2.32,-3.88,242200,{"date":1600,"open":829,"high":745,"low":721,"close":1596,"change":369,"percent_change":369,"volume":1601,"transactions":9,"vwap":1596},"2025-09-22",170400,{"date":1603,"open":798,"high":830,"low":792,"close":1596,"change":197,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1596},"2025-09-19",-1.28,167900,{"date":1607,"open":1608,"high":830,"low":792,"close":811,"change":384,"percent_change":1609,"volume":1610,"transactions":9,"vwap":811},"2025-09-18",2.31,1.29,98500,{"date":1612,"open":816,"high":799,"low":1596,"close":1596,"change":580,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1596},"2025-09-17",-2.11,78900,{"date":1616,"open":745,"high":817,"low":745,"close":911,"change":226,"percent_change":1617,"volume":1618,"transactions":9,"vwap":911},"2025-09-16",-0.84,111400,{"date":1620,"open":988,"high":1010,"low":911,"close":753,"change":324,"percent_change":1083,"volume":1515,"transactions":9,"vwap":753},"2025-09-15",{"date":1622,"open":816,"high":1010,"low":798,"close":961,"change":594,"percent_change":1333,"volume":1623,"transactions":9,"vwap":961},"2025-09-12",313200,{"date":1625,"open":830,"high":816,"low":793,"close":753,"change":755,"percent_change":1272,"volume":1626,"transactions":9,"vwap":753},"2025-09-11",199700,{"date":1628,"open":798,"high":816,"low":806,"close":1608,"change":580,"percent_change":852,"volume":1629,"transactions":9,"vwap":1608},"2025-09-10",170100,{"date":1631,"open":798,"high":753,"low":1608,"close":798,"change":20,"percent_change":1632,"volume":1633,"transactions":9,"vwap":798},"2025-09-09",0.43,229300,{"date":1635,"open":792,"high":811,"low":806,"close":811,"change":107,"percent_change":967,"volume":1636,"transactions":9,"vwap":811},"2025-09-08",265800,{"date":1638,"open":1596,"high":793,"low":786,"close":829,"change":20,"percent_change":1555,"volume":1639,"transactions":9,"vwap":829},"2025-09-05",169300,{"date":1641,"open":800,"high":792,"low":760,"close":800,"change":369,"percent_change":369,"volume":1642,"transactions":9,"vwap":800},"2025-09-04",129600,{"date":1644,"open":792,"high":798,"low":800,"close":800,"change":580,"percent_change":1371,"volume":1645,"transactions":9,"vwap":800},"2025-09-03",69500,{"date":1647,"open":829,"high":830,"low":806,"close":745,"change":294,"percent_change":1648,"volume":1649,"transactions":9,"vwap":745},"2025-09-02",0.87,121500,{"date":1651,"open":829,"high":830,"low":744,"close":1608,"change":112,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1608},"2025-08-29",-0.43,119700,{"date":1655,"open":798,"high":915,"low":1596,"close":1596,"change":197,"percent_change":1604,"volume":1656,"transactions":9,"vwap":1596},"2025-08-28",80500,{"date":1658,"open":816,"high":817,"low":811,"close":811,"change":206,"percent_change":782,"volume":1659,"transactions":9,"vwap":811},"2025-08-27",96600,{"date":1661,"open":798,"high":975,"low":792,"close":799,"change":1264,"percent_change":1662,"volume":1663,"transactions":9,"vwap":799},"2025-08-26",8.48,349800,{"date":1665,"open":753,"high":988,"low":760,"close":950,"change":962,"percent_change":1365,"volume":1666,"transactions":9,"vwap":950},"2025-08-25",412900,{"date":1668,"open":911,"high":1030,"low":811,"close":911,"change":112,"percent_change":1669,"volume":1670,"transactions":9,"vwap":911},"2025-08-22",-0.42,346700,{"date":1672,"open":915,"high":1015,"low":1596,"close":830,"change":446,"percent_change":1673,"volume":1674,"transactions":9,"vwap":830},"2025-08-21",-4.42,222100,{"date":1676,"open":1014,"high":976,"low":816,"close":1030,"change":945,"percent_change":801,"volume":1677,"transactions":9,"vwap":1030},"2025-08-20",397700,{"date":1679,"open":1136,"high":996,"low":1009,"close":1039,"change":206,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1039},"2025-08-19",-2.97,217800,{"date":1683,"open":974,"high":987,"low":981,"close":1684,"change":580,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-08-18",2.69,-1.82,171400,{"date":1688,"open":996,"high":433,"low":1684,"close":997,"change":294,"percent_change":159,"volume":1689,"transactions":9,"vwap":997},"2025-08-15",282200,{"date":1691,"open":1059,"high":1060,"low":976,"close":974,"change":294,"percent_change":159,"volume":1692,"transactions":9,"vwap":974},"2025-08-14",169700,{"date":1694,"open":875,"high":1066,"low":1025,"close":996,"change":303,"percent_change":1695,"volume":1696,"transactions":9,"vwap":996},"2025-08-13",-2.53,312000,{"date":1698,"open":1699,"high":1699,"low":996,"close":921,"change":580,"percent_change":1700,"volume":1701,"transactions":9,"vwap":921},"2025-08-12",2.82,-1.77,242900,{"date":1703,"open":968,"high":1704,"low":1009,"close":1699,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1699},"2025-08-11",2.95,0.27,10.59,545600,{"date":1709,"open":976,"high":1039,"low":1050,"close":1035,"change":580,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1035},"2025-08-08",-1.92,163500,{"date":1713,"open":968,"high":1136,"low":1035,"close":976,"change":303,"percent_change":977,"volume":1714,"transactions":9,"vwap":976},"2025-08-07",103400,{"date":1716,"open":987,"high":987,"low":1025,"close":875,"change":580,"percent_change":1717,"volume":1718,"transactions":9,"vwap":875},"2025-08-06",-1.84,211300,{"date":1720,"open":1024,"high":997,"low":1126,"close":974,"change":266,"percent_change":1511,"volume":1721,"transactions":9,"vwap":974},"2025-08-05",159200,{"date":1723,"open":1010,"high":996,"low":969,"close":981,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":981},"2025-08-04",0.17,6.77,136300,{"date":1728,"open":996,"high":974,"low":798,"close":975,"change":1040,"percent_change":1729,"volume":1663,"transactions":9,"vwap":975},"2025-08-01",-8.06,{"date":1731,"open":1136,"high":921,"low":968,"close":1045,"change":369,"percent_change":369,"volume":1732,"transactions":9,"vwap":1045},"2025-07-31",143300,{"date":1734,"open":973,"high":1183,"low":973,"close":1045,"change":216,"percent_change":1126,"volume":1735,"transactions":9,"vwap":1045},"2025-07-30",237500,{"date":1737,"open":1157,"high":1704,"low":1126,"close":1136,"change":989,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1136},"2025-07-29",-9.22,464400,{"date":1741,"open":1066,"high":1145,"low":1137,"close":1157,"change":266,"percent_change":215,"volume":1742,"transactions":9,"vwap":1157},"2025-07-28",269700,{"date":1744,"open":1190,"high":1072,"low":921,"close":1190,"change":266,"percent_change":331,"volume":1745,"transactions":9,"vwap":1190},"2025-07-25",454800,{"date":1747,"open":875,"high":1190,"low":967,"close":994,"change":1264,"percent_change":1748,"volume":1749,"transactions":9,"vwap":994},"2025-07-24",7.14,519900,{"date":1751,"open":1009,"high":996,"low":1050,"close":1136,"change":594,"percent_change":1270,"volume":1752,"transactions":9,"vwap":1136},"2025-07-23",367000,{"date":1754,"open":1025,"high":1126,"low":1010,"close":1014,"change":266,"percent_change":893,"volume":1755,"transactions":9,"vwap":1014},"2025-07-22",189900,{"date":1757,"open":1136,"high":1059,"low":1010,"close":1050,"change":945,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1050},"2025-07-21",-4.53,227000,{"date":1761,"open":921,"high":1003,"low":1126,"close":968,"change":1583,"percent_change":1762,"volume":1763,"transactions":9,"vwap":968},"2025-07-18",-5.69,476300,{"date":1765,"open":921,"high":1190,"low":974,"close":1131,"change":216,"percent_change":1035,"volume":1766,"transactions":9,"vwap":1131},"2025-07-17",306900,{"date":1768,"open":1684,"high":994,"low":1126,"close":997,"change":107,"percent_change":950,"volume":1769,"transactions":9,"vwap":997},"2025-07-16",280900,{"date":1771,"open":994,"high":1170,"low":973,"close":981,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":981},"2025-07-15",-0.18,-6.29,222800,{"date":1776,"open":1684,"high":1065,"low":1126,"close":1777,"change":507,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-07-14",2.86,5.54,307700,{"date":1781,"open":994,"high":994,"low":996,"close":1024,"change":818,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1024},"2025-07-11",-4.91,330200,{"date":1785,"open":1045,"high":1145,"low":974,"close":994,"change":824,"percent_change":1786,"volume":1787,"transactions":9,"vwap":994},"2025-07-10",4.78,366000,{"date":1789,"open":1790,"high":433,"low":1014,"close":974,"change":1264,"percent_change":1791,"volume":1792,"transactions":9,"vwap":974},"2025-07-09",2.59,7.51,337400,{"date":1794,"open":816,"high":1137,"low":811,"close":1050,"change":1724,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1050},"2025-07-08",7.2,644700,{"date":1798,"open":793,"high":799,"low":950,"close":798,"change":369,"percent_change":369,"volume":1799,"transactions":9,"vwap":798},"2025-07-07",333300,{"date":1801,"open":793,"high":961,"low":793,"close":798,"change":226,"percent_change":1617,"volume":1802,"transactions":9,"vwap":798},"2025-07-03",191000,{"date":1804,"open":793,"high":1015,"low":1608,"close":830,"change":257,"percent_change":627,"volume":1805,"transactions":9,"vwap":830},"2025-07-02",285800,{"date":1807,"open":831,"high":911,"low":781,"close":745,"change":926,"percent_change":1808,"volume":1809,"transactions":9,"vwap":745},"2025-07-01",7.37,358900,{"date":1811,"open":634,"high":786,"low":746,"close":620,"change":1046,"percent_change":1812,"volume":1813,"transactions":9,"vwap":620},"2025-06-30",5.85,284400,{"date":1815,"open":760,"high":760,"low":738,"close":738,"change":945,"percent_change":1816,"volume":1817,"transactions":9,"vwap":738},"2025-06-27",-5.53,440400,{"date":1819,"open":800,"high":816,"low":781,"close":620,"change":945,"percent_change":1820,"volume":1821,"transactions":9,"vwap":620},"2025-06-26",-5.24,725100,{"date":1823,"open":987,"high":1071,"low":786,"close":829,"change":1127,"percent_change":1824,"volume":1825,"transactions":9,"vwap":829},"2025-06-25",-25.16,1616000,{"date":1827,"open":987,"high":1828,"low":974,"close":1169,"change":1097,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1169},"2025-06-24",3.18,15.91,835900,{"date":1832,"open":967,"high":996,"low":1010,"close":973,"change":266,"percent_change":898,"volume":1833,"transactions":9,"vwap":973},"2025-06-23",287200,{"date":1835,"open":997,"high":1060,"low":1050,"close":976,"change":188,"percent_change":1132,"volume":1836,"transactions":9,"vwap":976},"2025-06-20",372300,{"date":1838,"open":976,"high":987,"low":1014,"close":996,"change":216,"percent_change":1136,"volume":1839,"transactions":9,"vwap":996},"2025-06-18",212500,{"date":1841,"open":1131,"high":1003,"low":1039,"close":1126,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1126},"2025-06-17",-0.2,-7.07,348500,{"date":1846,"open":1073,"high":1066,"low":1059,"close":1003,"change":294,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1003},"2025-06-16",0.71,205900,{"date":1850,"open":1704,"high":1851,"low":921,"close":1131,"change":962,"percent_change":1673,"volume":1852,"transactions":9,"vwap":1131},"2025-06-13",3.08,372100,{"date":1854,"open":1071,"high":1164,"low":1045,"close":1066,"change":649,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1066},"2025-06-12",5,302000,{"date":1858,"open":1072,"high":1072,"low":1059,"close":1071,"change":206,"percent_change":1284,"volume":1859,"transactions":9,"vwap":1071},"2025-06-11",389300,{"date":1861,"open":1212,"high":1205,"low":1003,"close":1073,"change":1772,"percent_change":304,"volume":1862,"transactions":9,"vwap":1073},"2025-06-10",568600,{"date":1864,"open":1865,"high":1271,"low":1158,"close":1169,"change":956,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1169},"2025-06-09",3.33,-4.67,321900,{"date":1869,"open":81,"high":1870,"low":995,"close":1031,"change":926,"percent_change":1408,"volume":1871,"transactions":9,"vwap":1031},"2025-06-06",3.4,633900,{"date":1873,"open":1874,"high":1271,"low":1204,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-06-05",3.34,3.05,-0.19,-5.86,961000,{"date":1880,"open":433,"high":1276,"low":1059,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-06-04",3.24,0.63,24.14,2724700,{"date":1886,"open":968,"high":1137,"low":1035,"close":1039,"change":197,"percent_change":1278,"volume":1887,"transactions":9,"vwap":1039},"2025-06-03",390700,{"date":1889,"open":745,"high":973,"low":829,"close":973,"change":1078,"percent_change":1890,"volume":1891,"transactions":9,"vwap":973},"2025-06-02",12.34,364400,{"date":1893,"open":1596,"high":811,"low":800,"close":811,"change":580,"percent_change":1894,"volume":1895,"transactions":9,"vwap":811},"2025-05-30",-2.08,242100,{"date":1897,"open":975,"high":920,"low":806,"close":816,"change":197,"percent_change":1898,"volume":1899,"transactions":9,"vwap":816},"2025-05-29",-1.23,722800,{"date":1901,"open":951,"high":1025,"low":765,"close":799,"change":1026,"percent_change":1902,"volume":1903,"transactions":9,"vwap":799},"2025-05-28",19.12,1431600,{"date":1905,"open":621,"high":787,"low":633,"close":765,"change":107,"percent_change":995,"volume":1906,"transactions":9,"vwap":765},"2025-05-27",243900,{"date":1908,"open":780,"high":746,"low":615,"close":608,"change":188,"percent_change":1909,"volume":1910,"transactions":9,"vwap":608},"2025-05-23",-4.81,277900,{"date":1912,"open":781,"high":781,"low":633,"close":1468,"change":216,"percent_change":1276,"volume":1913,"transactions":9,"vwap":1468},"2025-05-22",322500,{"date":1915,"open":634,"high":787,"low":626,"close":733,"change":962,"percent_change":1916,"volume":1917,"transactions":9,"vwap":733},"2025-05-21",-6.07,328700,{"date":1919,"open":627,"high":721,"low":613,"close":775,"change":294,"percent_change":1920,"volume":1921,"transactions":9,"vwap":775},"2025-05-20",0.94,574800,{"date":1923,"open":408,"high":739,"low":359,"close":739,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":739},"2025-05-19",0.33,18.44,678000,{"date":1928,"open":360,"high":439,"low":553,"close":295,"change":28,"percent_change":1929,"volume":1930,"transactions":9,"vwap":295},"2025-05-16",5.92,342900,{"date":1932,"open":349,"high":359,"low":1206,"close":351,"change":369,"percent_change":369,"volume":1933,"transactions":9,"vwap":351},"2025-05-15",178000,{"date":1935,"open":608,"high":1468,"low":905,"close":351,"change":112,"percent_change":1397,"volume":1936,"transactions":9,"vwap":351},"2025-05-14",724800,{"date":1938,"open":1939,"high":359,"low":1939,"close":352,"change":507,"percent_change":1940,"volume":1941,"transactions":9,"vwap":352},"2025-05-13",1.56,9.68,456300,{"date":1943,"open":553,"high":553,"low":1944,"close":539,"change":294,"percent_change":225,"volume":1945,"transactions":9,"vwap":539},"2025-05-12",1.48,180000,{"date":1947,"open":899,"high":407,"low":1948,"close":1949,"change":303,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-05-09",1.51,1.53,-4.38,176900,{"date":1953,"open":893,"high":417,"low":1939,"close":1206,"change":294,"percent_change":185,"volume":1954,"transactions":9,"vwap":1206},"2025-05-08",299200,{"date":1956,"open":1944,"high":340,"low":332,"close":893,"change":649,"percent_change":1957,"volume":1958,"transactions":9,"vwap":893},"2025-05-07",9.72,377200,{"date":1960,"open":841,"high":539,"low":1961,"close":332,"change":446,"percent_change":1962,"volume":1963,"transactions":9,"vwap":332},"2025-05-06",1.42,-7.1,270100,{"date":1965,"open":545,"high":417,"low":898,"close":539,"change":424,"percent_change":1966,"volume":1967,"transactions":9,"vwap":539},"2025-05-05",-3.73,175800,{"date":1969,"open":899,"high":408,"low":1542,"close":904,"change":266,"percent_change":1035,"volume":1970,"transactions":9,"vwap":904},"2025-05-02",677200,{"date":1972,"open":1973,"high":340,"low":1974,"close":1542,"change":755,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1542},"2025-05-01",1.46,1.45,5.37,333400,{"date":1978,"open":1974,"high":841,"low":223,"close":1511,"change":294,"percent_change":223,"volume":1979,"transactions":9,"vwap":1511},"2025-04-30",217100,{"date":1981,"open":1542,"high":904,"low":1974,"close":1576,"change":206,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1576},"2025-04-29",-5.16,188600,{"date":1985,"open":1206,"high":1206,"low":1949,"close":539,"change":226,"percent_change":1986,"volume":1987,"transactions":9,"vwap":539},"2025-04-28",-1.27,125800,{"date":1989,"open":545,"high":553,"low":1511,"close":1542,"change":303,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1542},"2025-04-25",-4.27,269300,{"date":1993,"open":898,"high":417,"low":1994,"close":553,"change":824,"percent_change":1995,"volume":1996,"transactions":9,"vwap":553},"2025-04-24",1.5,8.61,465600,{"date":1998,"open":905,"high":905,"low":1944,"close":1948,"change":266,"percent_change":974,"volume":1999,"transactions":9,"vwap":1948},"2025-04-23",539300,{"date":180,"open":331,"high":899,"low":331,"close":1576,"change":216,"percent_change":1855,"volume":2001,"transactions":9,"vwap":1576},1012400]