[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATAI":3,"homepage-market-summary":31,"stock-historical-ATAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATAI","2026-09-10",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AtaiBeckley Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","AtaiBeckley Inc is a clinical-stage biopharmaceutical company on a mission to transform patient outcomes by developing effective, rapid-acting, and convenient mental health treatments. AtaiBeckley's pipeline of novel therapies includes BPL-003 (mebufotenin benzoate nasal spray) for treatment-resistant depression (TRD), VLS-01 (DMT buccal film) for TRD, and EMP-01 ((R)-MDMA HCI) for social anxiety disorder, which are in Phase 2 clinical development.","99","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.35,7.31,7.37,7.3,7.29,0.06,0.82,9587449.130528,20859,7.3329,7.45,3.265,7600555.443486188,97.6,1316,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":155},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"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",[101,106,110,115,120,125,130,135,140,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":21,"price":109,"is_up":40},"Financials","XLF",53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":91,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":69,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":48,"page_size":175,"total_pages":48,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.15,6497648,2371641529.219254,400,"2025-03-28",[183,184,194,203,213,221,227,234,241,248,255,263,269,274,279,285,293,301,309,315,323,328,335,340,347,353,361,367,373,378,384,390,396,402,407,412,420,429,437,443,450,459,468,475,484,491,498,507,516,524,531,538,545,554,562,570,578,585,592,600,609,616,624,630,636,644,651,658,664,669,675,681,687,696,703,707,711,719,724,730,736,742,748,752,756,760,766,773,779,783,789,794,799,803,807,814,821,827,832,840,848,853,857,863,869,874,881,886,890,894,898,904,908,914,922,930,936,940,943,951,957,961,967,971,976,983,988,992,996,1001,1008,1012,1017,1021,1027,1032,1037,1041,1047,1052,1056,1060,1064,1068,1071,1077,1082,1087,1093,1099,1105,1111,1115,1119,1123,1129,1134,1137,1141,1146,1149,1153,1158,1162,1166,1171,1175,1178,1182,1186,1189,1193,1196,1200,1204,1208,1212,1218,1222,1227,1232,1236,1241,1247,1250,1254,1259,1262,1266,1272,1277,1282,1286,1291,1295,1300,1303,1306,1309,1314,1318,1323,1327,1330,1335,1340,1347,1351,1357,1363,1368,1372,1379,1386,1393,1400,1405,1411,1418,1426,1432,1439,1446,1451,1459,1466,1474,1480,1487,1491,1498,1504,1511,1516,1522,1528,1535,1541,1546,1552,1558,1564,1570,1575,1579,1583,1589,1595,1599,1605,1609,1613,1619,1626,1631,1635,1639,1644,1648,1652,1656,1661,1666,1671,1674,1681,1684,1689,1692,1697,1701,1705,1708,1713,1717,1721,1725,1730,1734,1737,1742,1746,1752,1758,1762,1766,1770,1773,1777,1785,1791,1798,1805,1810,1816,1823,1830,1835,1841,1846,1851,1859,1866,1874,1878,1883,1889,1897,1902,1907,1913,1919,1923,1927,1931,1937,1944,1950,1955,1960,1964,1968,1973,1976,1981,1984,1989,1993,1998,2005,2011,2017,2024,2029,2035,2040,2045,2051,2055,2061,2067,2071,2075,2080,2084,2087,2090,2094,2099,2103,2106,2110,2113,2117,2121,2126,2133,2138,2142,2148,2156,2163,2167,2173,2177],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-09",7.32,7.33,7.28,0.01,0.14,14857224.018391,26611,7.3051,{"date":195,"open":186,"high":196,"low":197,"close":188,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-08",7.4,7.23,-0.11,-1.49,119760747.462975,68505,7.2972,{"date":204,"open":205,"high":206,"low":17,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",7.34,7.41,7.39,0.05,0.68,10313859.731988,30642,7.3498,{"date":214,"open":215,"high":216,"low":186,"close":205,"change":113,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-03",7.346,7.43,-0.14,17481660.613106,34342,7.391,{"date":222,"open":16,"high":223,"low":186,"close":16,"change":189,"percent_change":190,"volume":224,"transactions":225,"vwap":226},"2026-09-02",7.36,10450598.737855,21073,7.3412,{"date":228,"open":16,"high":229,"low":205,"close":205,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-01",7.385,0,5952510.333873,15423,7.3536,{"date":235,"open":19,"high":236,"low":20,"close":205,"change":208,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-31",7.38,0.69,5221969.874037,18133,7.3447,{"date":242,"open":205,"high":18,"low":20,"close":20,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-28",-0.06,-0.82,2532152.040647,11403,7.3386,{"date":249,"open":236,"high":196,"low":16,"close":16,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-27",-0.04,-0.54,3036574.802492,13404,7.3796,{"date":256,"open":196,"high":257,"low":236,"close":207,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-26",7.44,-0.05,-0.67,3740404.840719,18834,7.4093,{"date":264,"open":236,"high":257,"low":16,"close":257,"change":21,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-25",0.81,9687089.78491,17456,7.3984,{"date":270,"open":196,"high":196,"low":20,"close":236,"change":230,"percent_change":230,"volume":271,"transactions":272,"vwap":273},"2026-08-24",12309030.900061,23654,7.3461,{"date":275,"open":206,"high":26,"low":236,"close":236,"change":250,"percent_change":251,"volume":276,"transactions":277,"vwap":278},"2026-08-21",4307646.48235,19167,7.4206,{"date":280,"open":236,"high":26,"low":16,"close":281,"change":21,"percent_change":22,"volume":282,"transactions":283,"vwap":284},"2026-08-20",7.42,9202827.282549,30540,7.4212,{"date":286,"open":188,"high":18,"low":287,"close":223,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-19",7.27,0.07,0.96,9129249.316044,25292,7.3286,{"date":294,"open":295,"high":296,"low":297,"close":20,"change":208,"percent_change":237,"volume":298,"transactions":299,"vwap":300},"2026-08-18",7.25,7.325,7.24,10492669.140485,20963,7.2803,{"date":302,"open":303,"high":295,"low":297,"close":297,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-17",7.245,-0.02,-0.28,7604305.59659,21797,7.2452,{"date":310,"open":297,"high":188,"low":197,"close":311,"change":189,"percent_change":190,"volume":312,"transactions":313,"vwap":314},"2026-08-14",7.26,6097953.464911,22931,7.2599,{"date":316,"open":317,"high":295,"low":317,"close":295,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-13",7.22,0.02,0.28,4090694.525381,18621,7.2403,{"date":324,"open":317,"high":197,"low":317,"close":197,"change":318,"percent_change":319,"volume":325,"transactions":326,"vwap":327},"2026-08-12",3857035.725357,33406,7.2236,{"date":329,"open":297,"high":311,"low":330,"close":330,"change":250,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-11",7.21,-0.55,3660143.285977,21695,7.2408,{"date":336,"open":317,"high":311,"low":317,"close":295,"change":230,"percent_change":230,"volume":337,"transactions":338,"vwap":339},"2026-08-10",3449213.133814,20504,7.2468,{"date":341,"open":342,"high":295,"low":342,"close":295,"change":288,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-07",7.2,0.97,6403343.773111,26571,7.2255,{"date":348,"open":342,"high":317,"low":349,"close":349,"change":250,"percent_change":331,"volume":350,"transactions":351,"vwap":352},"2026-08-06",7.18,4415281.766283,19325,7.202,{"date":354,"open":349,"high":317,"low":355,"close":317,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-05",7.17,0.04,0.56,9545120.533303,24960,7.1894,{"date":362,"open":355,"high":349,"low":363,"close":349,"change":230,"percent_change":230,"volume":364,"transactions":365,"vwap":366},"2026-08-04",7.16,6311036.992184,32391,7.1713,{"date":368,"open":349,"high":369,"low":363,"close":349,"change":230,"percent_change":230,"volume":370,"transactions":371,"vwap":372},"2026-08-03",7.19,14765221.77561,34849,7.1684,{"date":374,"open":369,"high":330,"low":349,"close":349,"change":230,"percent_change":230,"volume":375,"transactions":376,"vwap":377},"2026-07-31",8910189.986091,33473,7.1905,{"date":379,"open":380,"high":330,"low":355,"close":349,"change":230,"percent_change":230,"volume":381,"transactions":382,"vwap":383},"2026-07-30",7.175,14869070.155832,32837,7.1853,{"date":385,"open":386,"high":369,"low":363,"close":349,"change":230,"percent_change":230,"volume":387,"transactions":388,"vwap":389},"2026-07-29",7.165,18573491.9963,31671,7.1725,{"date":391,"open":355,"high":342,"low":392,"close":349,"change":189,"percent_change":190,"volume":393,"transactions":394,"vwap":395},"2026-07-28",7.15,17237361.872947,24735,7.1739,{"date":397,"open":355,"high":398,"low":363,"close":355,"change":113,"percent_change":217,"volume":399,"transactions":400,"vwap":401},"2026-07-27",7.195,9627439.025019,23308,7.1768,{"date":403,"open":355,"high":369,"low":404,"close":349,"change":189,"percent_change":190,"volume":405,"transactions":406,"vwap":401},"2026-07-24",7.1607,6956427.837212,19218,{"date":408,"open":363,"high":342,"low":392,"close":355,"change":113,"percent_change":217,"volume":409,"transactions":410,"vwap":411},"2026-07-23",9032051.4711,24911,7.1735,{"date":413,"open":392,"high":369,"low":414,"close":349,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-22",7.14,0.045,0.63,10979654.74468,28408,7.1592,{"date":421,"open":386,"high":330,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-21",7.13,7.135,-0.055,-0.76,13884694.197391,39522,7.1716,{"date":430,"open":363,"high":330,"low":431,"close":369,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-20",7.1,-0.03,-0.42,22302232.867151,48647,7.1577,{"date":438,"open":439,"high":317,"low":440,"close":317,"change":288,"percent_change":441,"volume":442,"transactions":9,"vwap":317},"2026-07-17",7.085,7.08,0.98,41812300,{"date":444,"open":445,"high":317,"low":446,"close":392,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":392},"2026-07-16",7.065,7.02,1.79,33.4,166025300,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-07-15",5.75,5.76,5.3,5.36,-0.31,-5.47,10867600,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":9,"vwap":464},"2026-07-14",4.98,5.77,4.97,5.67,0.7,14.08,11875400,{"date":469,"open":470,"high":470,"low":471,"close":463,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":463},"2026-07-13",5.1,4.81,-0.2,-3.87,7860400,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-07-10",5.35,5.39,5.03,5.17,-0.16,-3,8001800,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":83,"volume":490,"transactions":9,"vwap":488},"2026-07-09",5.21,5.458,5.33,0.16,7511700,{"date":492,"open":493,"high":494,"low":495,"close":480,"change":304,"percent_change":496,"volume":497,"transactions":9,"vwap":480},"2026-07-08",5.11,5.4,5.01,-0.39,10126400,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-07-07",5.02,5.24,4.78,5.19,0.23,4.64,7712500,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":512},"2026-07-06",5.07,5.45,4.82,4.96,-0.23,-4.43,11594400,{"date":517,"open":518,"high":519,"low":520,"close":503,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":503},"2026-07-02",4.88,5.27,4.77,0.31,6.35,11326200,{"date":525,"open":526,"high":527,"low":528,"close":518,"change":496,"percent_change":529,"volume":530,"transactions":9,"vwap":518},"2026-07-01",5.205,5.26,4.8,-7.4,8214600,{"date":532,"open":533,"high":534,"low":501,"close":519,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":519},"2026-06-30",5.325,5.52,-0.09,-1.68,8291400,{"date":539,"open":540,"high":541,"low":542,"close":455,"change":288,"percent_change":543,"volume":544,"transactions":9,"vwap":455},"2026-06-29",5.06,5.38,5.05,1.32,10553900,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-06-26",4.5,5.31,4.421,5.29,0.71,15.5,63237000,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-25",4.15,4.815,4.58,0.41,9.83,11003300,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":288,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-06-24",4.105,4.29,4.08,4.17,1.71,5030000,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":208,"percent_change":576,"volume":577,"transactions":9,"vwap":575},"2026-06-23",3.99,4.235,3.96,4.1,1.23,3968200,{"date":579,"open":567,"high":580,"low":581,"close":582,"change":113,"percent_change":583,"volume":584,"transactions":9,"vwap":582},"2026-06-22",4.23,4.03,4.05,-0.25,5430200,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":113,"percent_change":583,"volume":591,"transactions":9,"vwap":590},"2026-06-18",4.16,4.218,3.995,4.06,6625000,{"date":593,"open":575,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-17",4.195,3.994,4.07,-0.07,-1.69,3979000,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-16",3.84,4.34,3.83,4.14,0.3,7.81,10009500,{"date":610,"open":611,"high":612,"low":604,"close":602,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":602},"2026-06-15",3.98,4.067,-0.08,-2.04,3351500,{"date":617,"open":618,"high":582,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-12",3.8,3.77,3.92,0.12,3.16,4980900,{"date":625,"open":618,"high":626,"low":627,"close":618,"change":318,"percent_change":628,"volume":629,"transactions":9,"vwap":618},"2026-06-11",3.88,3.67,0.53,4858500,{"date":631,"open":602,"high":632,"low":619,"close":633,"change":198,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-06-10",4.0050001,3.78,-2.83,3280900,{"date":637,"open":638,"high":632,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-09",3.85,3.76,3.89,0.08,2.1,5405400,{"date":645,"open":646,"high":647,"low":618,"close":648,"change":217,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-08",4.09,4.115,3.81,-3.54,4929000,{"date":652,"open":653,"high":654,"low":633,"close":655,"change":331,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-05",4.46,4.485,3.95,-12.22,9241000,{"date":659,"open":547,"high":660,"low":661,"close":547,"change":432,"percent_change":662,"volume":663,"transactions":9,"vwap":547},"2026-06-04",4.745,4.423,-0.66,4553800,{"date":665,"open":502,"high":502,"low":653,"close":666,"change":305,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-03",4.53,-5.82,4836400,{"date":670,"open":502,"high":671,"low":672,"close":471,"change":113,"percent_change":673,"volume":674,"transactions":9,"vwap":471},"2026-06-02",5,4.685,-0.21,7196500,{"date":676,"open":547,"high":461,"low":677,"close":511,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":511},"2026-06-01",4.425,0.29,6.4,7033200,{"date":682,"open":683,"high":558,"low":684,"close":666,"change":621,"percent_change":685,"volume":686,"transactions":9,"vwap":666},"2026-05-29",4.4,4.39,2.72,6028600,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-05-28",4.3,4.48,4.265,4.41,0.09,2.08,4303700,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":465,"volume":702,"transactions":9,"vwap":700},"2026-05-27",4.22,4.435,4.32,0.03,4542000,{"date":704,"open":700,"high":692,"low":698,"close":565,"change":432,"percent_change":705,"volume":706,"transactions":9,"vwap":565},"2026-05-26",-0.69,4589500,{"date":708,"open":689,"high":709,"low":689,"close":700,"change":113,"percent_change":513,"volume":710,"transactions":9,"vwap":700},"2026-05-22",4.505,5015800,{"date":712,"open":590,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-21",4.35,4.035,4.33,0.24,5.87,4028900,{"date":720,"open":572,"high":564,"low":611,"close":646,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":646},"2026-05-20",0.13,3.28,3458900,{"date":725,"open":726,"high":726,"low":620,"close":574,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":574},"2026-05-19",4.164,-0.19,-4.58,4560500,{"date":731,"open":732,"high":653,"low":596,"close":556,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":556},"2026-05-18",4.31,0.135,3.36,7869600,{"date":737,"open":572,"high":564,"low":655,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-15",4.015,-0.025,-0.62,2885900,{"date":743,"open":744,"high":744,"low":581,"close":745,"change":472,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-14",4.24,4.04,-4.72,2885300,{"date":749,"open":605,"high":732,"low":646,"close":744,"change":693,"percent_change":750,"volume":751,"transactions":9,"vwap":744},"2026-05-13",2.17,4233400,{"date":753,"open":581,"high":567,"low":620,"close":556,"change":754,"percent_change":685,"volume":755,"transactions":9,"vwap":556},"2026-05-12",0.11,5166100,{"date":757,"open":582,"high":567,"low":758,"close":745,"change":189,"percent_change":123,"volume":759,"transactions":9,"vwap":745},"2026-05-11",4,3388200,{"date":761,"open":581,"high":762,"low":763,"close":581,"change":318,"percent_change":764,"volume":765,"transactions":9,"vwap":581},"2026-05-08",4.075,3.945,0.5,3860200,{"date":767,"open":768,"high":580,"low":769,"close":770,"change":481,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-07",4.2,3.9,4.01,-3.84,4338300,{"date":774,"open":770,"high":744,"low":775,"close":567,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":567},"2026-05-06",3.989,0.17,4.25,3940500,{"date":780,"open":768,"high":580,"low":763,"close":758,"change":472,"percent_change":781,"volume":782,"transactions":9,"vwap":758},"2026-05-05",-4.76,4569600,{"date":784,"open":785,"high":786,"low":714,"close":768,"change":21,"percent_change":787,"volume":788,"transactions":9,"vwap":768},"2026-05-04",4.11,4.275,1.45,6986600,{"date":790,"open":556,"high":594,"low":791,"close":605,"change":304,"percent_change":792,"volume":793,"transactions":9,"vwap":605},"2026-05-01",4.085,-0.48,2356000,{"date":795,"open":796,"high":797,"low":770,"close":587,"change":356,"percent_change":343,"volume":798,"transactions":9,"vwap":587},"2026-04-30",4.12,4.185,4193100,{"date":800,"open":715,"high":713,"low":582,"close":796,"change":673,"percent_change":801,"volume":802,"transactions":9,"vwap":796},"2026-04-29",-4.85,3634600,{"date":804,"open":565,"high":547,"low":805,"close":715,"change":113,"percent_change":513,"volume":806,"transactions":9,"vwap":715},"2026-04-28",4.225,3245900,{"date":808,"open":809,"high":810,"low":715,"close":603,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":603},"2026-04-27",4.6,4.75,-0.29,-6.26,5172900,{"date":815,"open":816,"high":518,"low":817,"close":818,"change":217,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-04-24",4.85,4.52,4.63,-2.94,5977500,{"date":822,"open":823,"high":824,"low":809,"close":520,"change":21,"percent_change":825,"volume":826,"transactions":9,"vwap":520},"2026-04-23",4.795,4.89,1.27,8475400,{"date":828,"open":512,"high":671,"low":818,"close":829,"change":481,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-04-22",4.71,-3.29,6636100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":432,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-04-21",4.995,5.185,4.653,4.87,-0.61,14766300,{"date":841,"open":842,"high":843,"low":528,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-04-20",5.025,5.51,4.9,0.87,21.59,47137900,{"date":849,"open":850,"high":689,"low":758,"close":581,"change":243,"percent_change":851,"volume":852,"transactions":9,"vwap":581},"2026-04-17",4.19,-1.47,5768500,{"date":854,"open":758,"high":653,"low":626,"close":646,"change":693,"percent_change":855,"volume":856,"transactions":9,"vwap":646},"2026-04-16",2.25,16706300,{"date":858,"open":859,"high":758,"low":860,"close":758,"change":861,"percent_change":769,"volume":862,"transactions":9,"vwap":758},"2026-04-15",3.87,3.86,0.15,3334700,{"date":864,"open":865,"high":572,"low":866,"close":638,"change":21,"percent_change":867,"volume":868,"transactions":9,"vwap":638},"2026-04-14",3.82,3.79,1.58,3544300,{"date":870,"open":871,"high":866,"low":872,"close":866,"change":861,"percent_change":796,"volume":873,"transactions":9,"vwap":866},"2026-04-13",3.6,3.565,2341000,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":243,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-10",3.7,3.72,3.64,-1.62,2295600,{"date":882,"open":639,"high":633,"low":883,"close":876,"change":243,"percent_change":884,"volume":885,"transactions":9,"vwap":876},"2026-04-09",3.65,-1.6,2061800,{"date":887,"open":626,"high":655,"low":877,"close":639,"change":432,"percent_change":888,"volume":889,"transactions":9,"vwap":639},"2026-04-08",-0.79,5094200,{"date":891,"open":604,"high":638,"low":627,"close":866,"change":243,"percent_change":892,"volume":893,"transactions":9,"vwap":866},"2026-04-07",-1.56,2556100,{"date":895,"open":648,"high":896,"low":619,"close":638,"change":21,"percent_change":867,"volume":897,"transactions":9,"vwap":638},"2026-04-06",3.97,3365500,{"date":899,"open":900,"high":618,"low":901,"close":866,"change":693,"percent_change":902,"volume":903,"transactions":9,"vwap":866},"2026-04-02",3.58,3.54,2.43,3055100,{"date":905,"open":872,"high":906,"low":901,"close":876,"change":489,"percent_change":817,"volume":907,"transactions":9,"vwap":876},"2026-04-01",3.71,2494600,{"date":909,"open":910,"high":911,"low":912,"close":901,"change":190,"percent_change":796,"volume":913,"transactions":9,"vwap":901},"2026-03-31",3.455,3.61,3.45,3022200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":208,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-03-30",3.38,3.479,3.353,3.4,1.49,2957000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":727,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-03-27",3.62,3.66,3.315,3.35,-5.37,3254100,{"date":931,"open":932,"high":933,"low":934,"close":901,"change":230,"percent_change":230,"volume":935,"transactions":9,"vwap":901},"2026-03-26",3.5,3.63,3.48,2647100,{"date":937,"open":90,"high":883,"low":90,"close":901,"change":489,"percent_change":938,"volume":939,"transactions":9,"vwap":901},"2026-03-25",4.73,3235200,{"date":941,"open":90,"high":919,"low":27,"close":916,"change":113,"percent_change":811,"volume":942,"transactions":9,"vwap":916},"2026-03-24",5127600,{"date":944,"open":945,"high":946,"low":90,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-23",3.49,3.57,3.39,-0.1,-2.87,5307600,{"date":952,"open":953,"high":878,"low":954,"close":945,"change":613,"percent_change":955,"volume":956,"transactions":9,"vwap":945},"2026-03-20",3.55,3.385,-2.24,17832400,{"date":958,"open":932,"high":959,"low":912,"close":946,"change":189,"percent_change":319,"volume":960,"transactions":9,"vwap":946},"2026-03-19",3.645,4967900,{"date":962,"open":883,"high":963,"low":953,"close":964,"change":535,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-18",3.695,3.56,-2.47,5209400,{"date":968,"open":963,"high":969,"low":900,"close":883,"change":230,"percent_change":230,"volume":970,"transactions":9,"vwap":883},"2026-03-17",3.728,3531400,{"date":972,"open":973,"high":974,"low":878,"close":883,"change":250,"percent_change":75,"volume":975,"transactions":9,"vwap":883},"2026-03-16",3.735,3.855,3410000,{"date":977,"open":978,"high":769,"low":883,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-13",3.75,3.69,-0.13,-3.4,4198400,{"date":984,"open":770,"high":566,"low":648,"close":865,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":865},"2026-03-12",-0.24,-5.91,3534300,{"date":989,"open":646,"high":556,"low":620,"close":590,"change":613,"percent_change":990,"volume":991,"transactions":9,"vwap":590},"2026-03-11",-1.93,4508800,{"date":993,"open":602,"high":777,"low":604,"close":605,"change":123,"percent_change":994,"volume":995,"transactions":9,"vwap":605},"2026-03-10",6.43,10012000,{"date":997,"open":919,"high":998,"low":916,"close":640,"change":764,"percent_change":999,"volume":1000,"transactions":9,"vwap":640},"2026-03-09",3.91,14.75,9159500,{"date":1002,"open":912,"high":1003,"low":1004,"close":947,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":947},"2026-03-06",3.575,3.368,-0.15,-4.24,7364500,{"date":1009,"open":911,"high":878,"low":912,"close":901,"change":1005,"percent_change":1010,"volume":1011,"transactions":9,"vwap":901},"2026-03-05",-4.07,5074900,{"date":1013,"open":1014,"high":639,"low":1015,"close":979,"change":230,"percent_change":230,"volume":1016,"transactions":9,"vwap":979},"2026-03-04",3.73,3.595,3555300,{"date":1018,"open":876,"high":978,"low":871,"close":979,"change":189,"percent_change":1019,"volume":1020,"transactions":9,"vwap":979},"2026-03-03",0.27,6246500,{"date":1022,"open":932,"high":866,"low":1023,"close":1024,"change":208,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-03-02",3.47,3.68,1.38,4195900,{"date":1028,"open":906,"high":906,"low":1029,"close":933,"change":948,"percent_change":1030,"volume":1031,"transactions":9,"vwap":933},"2026-02-27",3.465,-2.68,6270300,{"date":1033,"open":769,"high":758,"low":1034,"close":1014,"change":838,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1014},"2026-02-26",3.53,-14.06,9565100,{"date":1038,"open":1039,"high":683,"low":567,"close":603,"change":432,"percent_change":705,"volume":1040,"transactions":9,"vwap":603},"2026-02-25",4.36,4039600,{"date":1042,"open":758,"high":1043,"low":1044,"close":1043,"change":128,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-02-24",4.37,3.94,10.08,6947200,{"date":1048,"open":648,"high":611,"low":1049,"close":896,"change":693,"percent_change":1050,"volume":1051,"transactions":9,"vwap":896},"2026-02-23",3.752,2.32,3097400,{"date":1053,"open":604,"high":581,"low":865,"close":626,"change":21,"percent_change":1054,"volume":1055,"transactions":9,"vwap":626},"2026-02-20",1.57,3310500,{"date":1057,"open":655,"high":655,"low":1058,"close":865,"change":980,"percent_change":830,"volume":1059,"transactions":9,"vwap":865},"2026-02-19",3.555,4521200,{"date":1061,"open":618,"high":587,"low":1062,"close":655,"change":861,"percent_change":655,"volume":1063,"transactions":9,"vwap":655},"2026-02-18",3.787,4765900,{"date":1065,"open":1024,"high":626,"low":883,"close":618,"change":504,"percent_change":1066,"volume":1067,"transactions":9,"vwap":618},"2026-02-17",6.44,4235700,{"date":1069,"open":911,"high":978,"low":932,"close":946,"change":113,"percent_change":305,"volume":1070,"transactions":9,"vwap":946},"2026-02-13",2279500,{"date":1072,"open":1073,"high":1074,"low":900,"close":900,"change":496,"percent_change":1075,"volume":1076,"transactions":9,"vwap":900},"2026-02-12",3.93,3.935,-9.82,4010100,{"date":1078,"open":859,"high":572,"low":1079,"close":896,"change":621,"percent_change":1080,"volume":1081,"transactions":9,"vwap":896},"2026-02-11",3.745,3.12,2680200,{"date":1083,"open":769,"high":770,"low":648,"close":638,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":638},"2026-02-10",-0.085,-2.16,4278500,{"date":1088,"open":619,"high":1044,"low":1089,"close":1074,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1074},"2026-02-09",3.685,0.165,4.38,2668300,{"date":1094,"open":1095,"high":618,"low":1095,"close":619,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":619},"2026-02-06",3.44,0.36,10.56,4549800,{"date":1100,"open":953,"high":871,"low":1101,"close":1102,"change":472,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-05",3.32,3.41,-5.54,5838600,{"date":1106,"open":638,"high":859,"low":1107,"close":911,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":911},"2026-02-04",3.535,-0.26,-6.72,4157900,{"date":1112,"open":626,"high":611,"low":1113,"close":859,"change":701,"percent_change":133,"volume":1114,"transactions":9,"vwap":859},"2026-02-03",3.74,3697800,{"date":1116,"open":1113,"high":655,"low":877,"close":602,"change":641,"percent_change":1117,"volume":1118,"transactions":9,"vwap":602},"2026-02-02",2.13,3108600,{"date":1120,"open":604,"high":1073,"low":876,"close":639,"change":613,"percent_change":1121,"volume":1122,"transactions":9,"vwap":639},"2026-01-30",-2.08,2136200,{"date":1124,"open":859,"high":1125,"low":1126,"close":602,"change":432,"percent_change":1127,"volume":1128,"transactions":9,"vwap":602},"2026-01-29",3.996,3.785,-0.78,3392500,{"date":1130,"open":769,"high":896,"low":1131,"close":859,"change":432,"percent_change":1132,"volume":1133,"transactions":9,"vwap":859},"2026-01-28",3.825,-0.77,4071000,{"date":1135,"open":655,"high":896,"low":640,"close":769,"change":230,"percent_change":230,"volume":1136,"transactions":9,"vwap":769},"2026-01-27",1913600,{"date":1138,"open":566,"high":575,"low":604,"close":769,"change":583,"percent_change":1139,"volume":1140,"transactions":9,"vwap":769},"2026-01-26",-6.02,4659700,{"date":1142,"open":655,"high":567,"low":1143,"close":556,"change":1144,"percent_change":666,"volume":1145,"transactions":9,"vwap":556},"2026-01-23",3.895,0.18,5058300,{"date":1147,"open":1073,"high":762,"low":998,"close":896,"change":288,"percent_change":447,"volume":1148,"transactions":9,"vwap":896},"2026-01-22",2973400,{"date":1150,"open":860,"high":620,"low":619,"close":769,"change":208,"percent_change":1151,"volume":1152,"transactions":9,"vwap":769},"2026-01-21",1.3,3412700,{"date":1154,"open":953,"high":1155,"low":932,"close":638,"change":1156,"percent_change":462,"volume":1157,"transactions":9,"vwap":638},"2026-01-20",3.905,0.21,5789800,{"date":1159,"open":877,"high":1113,"low":911,"close":878,"change":597,"percent_change":1160,"volume":1161,"transactions":9,"vwap":878},"2026-01-16",-1.89,2117000,{"date":1163,"open":1014,"high":633,"low":883,"close":906,"change":113,"percent_change":1164,"volume":1165,"transactions":9,"vwap":906},"2026-01-15",-0.27,4214300,{"date":1167,"open":627,"high":1168,"low":883,"close":877,"change":208,"percent_change":1169,"volume":1170,"transactions":9,"vwap":877},"2026-01-14",3.845,1.36,4246200,{"date":1172,"open":978,"high":865,"low":871,"close":627,"change":535,"percent_change":1173,"volume":1174,"transactions":9,"vwap":627},"2026-01-13",-2.39,3856100,{"date":1176,"open":1113,"high":648,"low":878,"close":639,"change":189,"percent_change":1019,"volume":1177,"transactions":9,"vwap":639},"2026-01-12",7060400,{"date":1179,"open":896,"high":611,"low":1024,"close":978,"change":1180,"percent_change":1103,"volume":1181,"transactions":9,"vwap":978},"2026-01-09",-0.22,4902800,{"date":1183,"open":572,"high":646,"low":769,"close":896,"change":432,"percent_change":1184,"volume":1185,"transactions":9,"vwap":896},"2026-01-08",-0.75,3366800,{"date":1187,"open":758,"high":605,"low":620,"close":758,"change":230,"percent_change":230,"volume":1188,"transactions":9,"vwap":758},"2026-01-07",3647100,{"date":1190,"open":769,"high":738,"low":1191,"close":758,"change":721,"percent_change":734,"volume":1192,"transactions":9,"vwap":758},"2026-01-06",3.795,3113200,{"date":1194,"open":865,"high":1073,"low":878,"close":859,"change":230,"percent_change":230,"volume":1195,"transactions":9,"vwap":859},"2026-01-05",4190300,{"date":1197,"open":850,"high":850,"low":633,"close":859,"change":1180,"percent_change":1198,"volume":1199,"transactions":9,"vwap":859},"2026-01-02",-5.38,5761700,{"date":1201,"open":611,"high":564,"low":1073,"close":646,"change":754,"percent_change":1202,"volume":1203,"transactions":9,"vwap":646},"2025-12-31",2.76,3946600,{"date":1205,"open":572,"high":581,"low":769,"close":611,"change":304,"percent_change":1206,"volume":1207,"transactions":9,"vwap":611},"2025-12-30",-0.5,3301000,{"date":1209,"open":758,"high":575,"low":574,"close":758,"change":597,"percent_change":1210,"volume":1211,"transactions":9,"vwap":758},"2025-12-29",-1.72,2576500,{"date":1213,"open":768,"high":768,"low":1214,"close":596,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":596},"2025-12-26",4.02,-0.12,-2.86,3031700,{"date":1219,"open":603,"high":1039,"low":785,"close":850,"change":217,"percent_change":1220,"volume":1221,"transactions":9,"vwap":850},"2025-12-24",-3.23,1961000,{"date":1223,"open":1224,"high":1225,"low":777,"close":715,"change":701,"percent_change":465,"volume":1226,"transactions":9,"vwap":715},"2025-12-23",4.42,4.72,6667200,{"date":1228,"open":770,"high":732,"low":896,"close":689,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":689},"2025-12-22",0.34,8.59,4542900,{"date":1233,"open":1044,"high":738,"low":998,"close":574,"change":208,"percent_change":1234,"volume":1235,"transactions":9,"vwap":574},"2025-12-19",1.28,9991800,{"date":1237,"open":646,"high":1238,"low":626,"close":998,"change":1005,"percent_change":1239,"volume":1240,"transactions":9,"vwap":998},"2025-12-18",4.211,-3.69,2424000,{"date":1242,"open":744,"high":1243,"low":582,"close":590,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":590},"2025-12-17",4.334,-0.17,-4.02,1441900,{"date":1248,"open":575,"high":777,"low":566,"close":580,"change":693,"percent_change":750,"volume":1249,"transactions":9,"vwap":580},"2025-12-16",1346900,{"date":1251,"open":689,"high":700,"low":575,"close":605,"change":1005,"percent_change":1252,"volume":1253,"transactions":9,"vwap":605},"2025-12-15",-3.5,1820500,{"date":1255,"open":1256,"high":818,"low":1257,"close":565,"change":980,"percent_change":819,"volume":1258,"transactions":9,"vwap":565},"2025-12-12",4.45,4.255,4116200,{"date":1260,"open":713,"high":1256,"low":777,"close":1224,"change":693,"percent_change":694,"volume":1261,"transactions":9,"vwap":1224},"2025-12-11",1854700,{"date":1263,"open":684,"high":1256,"low":689,"close":715,"change":243,"percent_change":1264,"volume":1265,"transactions":9,"vwap":715},"2025-12-10",-1.37,2027600,{"date":1267,"open":1268,"high":1269,"low":1043,"close":684,"change":243,"percent_change":1270,"volume":1271,"transactions":9,"vwap":684},"2025-12-09",4.44,4.54,-1.35,1918300,{"date":1273,"open":1039,"high":1274,"low":565,"close":1256,"change":721,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1256},"2025-12-08",4.47,3.01,2235600,{"date":1278,"open":692,"high":1279,"low":698,"close":700,"change":613,"percent_change":1280,"volume":1281,"transactions":9,"vwap":700},"2025-12-05",4.455,-1.82,2849300,{"date":1283,"open":596,"high":1269,"low":590,"close":683,"change":1229,"percent_change":1284,"volume":1285,"transactions":9,"vwap":683},"2025-12-04",8.37,5569800,{"date":1287,"open":860,"high":566,"low":602,"close":590,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":590},"2025-12-03",0.19,4.91,3182100,{"date":1292,"open":860,"high":1293,"low":602,"close":859,"change":701,"percent_change":133,"volume":1294,"transactions":9,"vwap":859},"2025-12-02",3.985,3625500,{"date":1296,"open":865,"high":1297,"low":906,"close":602,"change":258,"percent_change":1298,"volume":1299,"transactions":9,"vwap":602},"2025-12-01",3.865,-1.29,2948500,{"date":1301,"open":648,"high":655,"low":633,"close":640,"change":190,"percent_change":1014,"volume":1302,"transactions":9,"vwap":640},"2025-11-28",2276900,{"date":1304,"open":619,"high":618,"low":979,"close":978,"change":113,"percent_change":1164,"volume":1305,"transactions":9,"vwap":978},"2025-11-26",2338100,{"date":1307,"open":860,"high":860,"low":871,"close":639,"change":613,"percent_change":1121,"volume":1308,"transactions":9,"vwap":639},"2025-11-25",2914500,{"date":1310,"open":602,"high":1311,"low":1014,"close":602,"change":356,"percent_change":1312,"volume":1313,"transactions":9,"vwap":602},"2025-11-24",3.885,1.05,6146000,{"date":1315,"open":883,"high":1316,"low":878,"close":618,"change":190,"percent_change":604,"volume":1317,"transactions":9,"vwap":618},"2025-11-21",3.835,3862800,{"date":1319,"open":626,"high":566,"low":1320,"close":925,"change":481,"percent_change":1321,"volume":1322,"transactions":9,"vwap":925},"2025-11-20",3.632,-4.19,6717400,{"date":1324,"open":998,"high":896,"low":978,"close":865,"change":198,"percent_change":1325,"volume":1326,"transactions":9,"vwap":865},"2025-11-19",-2.8,3362500,{"date":1328,"open":626,"high":758,"low":877,"close":1073,"change":432,"percent_change":425,"volume":1329,"transactions":9,"vwap":1073},"2025-11-18",4881800,{"date":1331,"open":758,"high":1332,"low":638,"close":574,"change":250,"percent_change":1333,"volume":1334,"transactions":9,"vwap":574},"2025-11-17",4.045,-1,4397500,{"date":1336,"open":770,"high":1337,"low":574,"close":758,"change":980,"percent_change":1338,"volume":1339,"transactions":9,"vwap":758},"2025-11-14",4.158,-3.15,6028200,{"date":1341,"open":1342,"high":1343,"low":770,"close":1344,"change":472,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-11-13",4.27,4.321,4.13,-4.62,4587800,{"date":1348,"open":732,"high":653,"low":698,"close":715,"change":948,"percent_change":1349,"volume":1350,"transactions":9,"vwap":715},"2025-11-12",-2.26,3830100,{"date":1352,"open":732,"high":1353,"low":744,"close":1354,"change":641,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-11-11",4.56,4.43,1.84,3774300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":713,"change":113,"percent_change":513,"volume":1362,"transactions":9,"vwap":713},"2025-11-10",4.55,4.645,4.26,5088100,{"date":1364,"open":1365,"high":692,"low":556,"close":1039,"change":318,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1039},"2025-11-07",4.18,0.46,3933300,{"date":1369,"open":732,"high":547,"low":605,"close":603,"change":217,"percent_change":1370,"volume":1371,"transactions":9,"vwap":603},"2025-11-06",-3.12,7845300,{"date":1373,"open":1374,"high":1375,"low":1256,"close":690,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":690},"2025-11-05",5.16,5.22,-0.8,-15.15,10351600,{"date":1380,"open":1381,"high":1382,"low":480,"close":1383,"change":597,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-11-04",5.2,5.56,5.28,-1.31,3351100,{"date":1387,"open":1388,"high":1389,"low":1383,"close":477,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":477},"2025-11-03",5.85,5.86,-0.49,-8.39,6972700,{"date":1394,"open":453,"high":1395,"low":1396,"close":1397,"change":21,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-31",5.915,5.66,5.84,1.04,4493200,{"date":1401,"open":1402,"high":717,"low":1403,"close":1402,"change":613,"percent_change":1264,"volume":1404,"transactions":9,"vwap":1402},"2025-10-30",5.78,5.71,4567500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1389,"change":948,"percent_change":536,"volume":1410,"transactions":9,"vwap":1389},"2025-10-29",5.89,6.0050001,5.725,4290600,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1108,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-10-28",6.16,5.83,5.96,-4.18,4750100,{"date":1419,"open":1420,"high":1421,"low":1389,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-10-27",5.88,6.23,6.22,0.45,7.8,8602500,{"date":1427,"open":1388,"high":1428,"low":1429,"close":462,"change":1430,"percent_change":574,"volume":1431,"transactions":9,"vwap":462},"2025-10-24",5.94,5.72,0.22,4596700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":535,"percent_change":884,"volume":1438,"transactions":9,"vwap":1437},"2025-10-23",5.63,5.7,5.5,5.55,4061200,{"date":1440,"open":1441,"high":1442,"low":1436,"close":1443,"change":513,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-10-22",5.95,6.089,5.64,-3.92,6125300,{"date":1447,"open":1448,"high":1448,"low":1389,"close":717,"change":331,"percent_change":1449,"volume":1450,"transactions":9,"vwap":717},"2025-10-21",6.56,-8.57,7885900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":432,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-10-20",6.7,6.75,6.28,6.42,-0.47,10318800,{"date":1460,"open":1461,"high":1462,"low":541,"close":1463,"change":343,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-10-17",5.535,6.545,6.45,17.7,31255400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":792,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-16",6,6.09,5.475,5.48,-8.05,6642300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1415,"change":250,"percent_change":259,"volume":1479,"transactions":9,"vwap":1415},"2025-10-15",6.12,6.3,5.835,6306200,{"date":1481,"open":477,"high":1482,"low":1483,"close":1468,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1468},"2025-10-14",6.24,5.34,0.6,11.11,9789700,{"date":1488,"open":486,"high":1489,"low":540,"close":494,"change":606,"percent_change":1420,"volume":1490,"transactions":9,"vwap":494},"2025-10-13",5.43,5253800,{"date":1492,"open":510,"high":1493,"low":1494,"close":470,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":470},"2025-10-10",5.482,5.09,-0.35,-6.42,4610200,{"date":1499,"open":1500,"high":1414,"low":1501,"close":510,"change":980,"percent_change":1502,"volume":1503,"transactions":9,"vwap":510},"2025-10-09",5.65,5.362,-2.33,4616900,{"date":1505,"open":1506,"high":1507,"low":541,"close":1508,"change":356,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-10-08",5.57,5.613,5.58,0.72,3910300,{"date":1512,"open":534,"high":1513,"low":541,"close":1514,"change":288,"percent_change":1234,"volume":1515,"transactions":9,"vwap":1514},"2025-10-07",5.69,5.54,4243300,{"date":1517,"open":454,"high":1518,"low":1374,"close":1519,"change":716,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-10-06",5.525,5.47,4.59,4551900,{"date":1523,"open":480,"high":534,"low":1524,"close":1525,"change":693,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-10-03",5.043,5.23,1.75,4738000,{"date":1529,"open":1375,"high":1530,"low":1531,"close":1532,"change":243,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-02",5.235,4.992,5.14,-1.15,4746000,{"date":1536,"open":1383,"high":1537,"low":1538,"close":1381,"change":535,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1381},"2025-10-01",5.435,5.13,-1.7,4355400,{"date":1542,"open":1543,"high":1544,"low":816,"close":550,"change":481,"percent_change":819,"volume":1545,"transactions":9,"vwap":550},"2025-09-30",5.25,5.335,7451100,{"date":1547,"open":1548,"high":1549,"low":1383,"close":510,"change":1144,"percent_change":1550,"volume":1551,"transactions":9,"vwap":510},"2025-09-29",5.37,5.478,3.42,3996500,{"date":1553,"open":1375,"high":1554,"low":1538,"close":519,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":519},"2025-09-26",5.41,0.1,1.93,3188800,{"date":1559,"open":1560,"high":548,"low":500,"close":480,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":480},"2025-09-25",5.195,-0.32,-5.83,5652600,{"date":1565,"open":1389,"high":1566,"low":455,"close":1567,"change":1215,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-24",5.965,5.49,-2.14,18823800,{"date":1571,"open":493,"high":453,"low":671,"close":1572,"change":39,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-09-23",5.61,14.96,22096900,{"date":1576,"open":461,"high":461,"low":502,"close":518,"change":597,"percent_change":1577,"volume":1578,"transactions":9,"vwap":518},"2025-09-22",-1.41,3167800,{"date":1580,"open":520,"high":542,"low":520,"close":1581,"change":504,"percent_change":837,"volume":1582,"transactions":9,"vwap":1581},"2025-09-19",4.95,5342900,{"date":1584,"open":1585,"high":540,"low":1586,"close":1225,"change":754,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1225},"2025-09-18",4.7,4.68,2.39,5638600,{"date":1590,"open":505,"high":502,"low":1591,"close":1592,"change":250,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-09-17",4.581,4.61,-0.86,2944500,{"date":1596,"open":98,"high":1597,"low":1269,"close":98,"change":230,"percent_change":230,"volume":1598,"transactions":9,"vwap":98},"2025-09-16",4.66,2025900,{"date":1600,"open":1601,"high":1225,"low":1602,"close":98,"change":318,"percent_change":1603,"volume":1604,"transactions":9,"vwap":98},"2025-09-15",4.67,4.495,0.43,2714300,{"date":1606,"open":809,"high":810,"low":1353,"close":818,"change":701,"percent_change":1607,"volume":1608,"transactions":9,"vwap":818},"2025-09-12",0.65,3356900,{"date":1610,"open":829,"high":1225,"low":547,"close":809,"change":1215,"percent_change":1611,"volume":1612,"transactions":9,"vwap":809},"2025-09-11",-2.54,3166000,{"date":1614,"open":1615,"high":1616,"low":818,"close":1225,"change":1244,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1225},"2025-09-10",4.915,4.99,-3.48,4800800,{"date":1620,"open":1621,"high":824,"low":1622,"close":824,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":824},"2025-09-09",4.57,4.454,0.37,8.19,5055100,{"date":1627,"open":666,"high":1628,"low":1268,"close":817,"change":258,"percent_change":1629,"volume":1630,"transactions":9,"vwap":817},"2025-09-08",4.595,-1.09,2183800,{"date":1632,"open":809,"high":98,"low":1633,"close":1621,"change":189,"percent_change":1430,"volume":1634,"transactions":9,"vwap":1621},"2025-09-05",4.415,3173700,{"date":1636,"open":547,"high":809,"low":805,"close":1353,"change":356,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1353},"2025-09-04",0.88,4248100,{"date":1640,"open":1359,"high":1641,"low":661,"close":817,"change":597,"percent_change":1642,"volume":1643,"transactions":9,"vwap":817},"2025-09-03",4.83,-1.53,3837100,{"date":1645,"open":1256,"high":1646,"low":1224,"close":1520,"change":189,"percent_change":1430,"volume":1647,"transactions":9,"vwap":1520},"2025-09-02",4.76,3269100,{"date":1649,"open":98,"high":938,"low":683,"close":558,"change":597,"percent_change":1650,"volume":1651,"transactions":9,"vwap":558},"2025-08-29",-1.51,3091100,{"date":1653,"open":809,"high":1289,"low":1654,"close":98,"change":641,"percent_change":1526,"volume":1655,"transactions":9,"vwap":98},"2025-08-28",4.573,3042700,{"date":1657,"open":528,"high":1658,"low":1659,"close":1621,"change":1108,"percent_change":1198,"volume":1660,"transactions":9,"vwap":1621},"2025-08-27",4.835,4.565,3849800,{"date":1662,"open":502,"high":495,"low":1663,"close":1641,"change":693,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1641},"2025-08-26",4.51,1.9,8125500,{"date":1667,"open":660,"high":1483,"low":1668,"close":1669,"change":776,"percent_change":877,"volume":1670,"transactions":9,"vwap":1669},"2025-08-25",4.62,4.74,16536800,{"date":1672,"open":690,"high":1669,"low":1039,"close":1621,"change":1144,"percent_change":575,"volume":1673,"transactions":9,"vwap":1621},"2025-08-22",8918400,{"date":1675,"open":620,"high":1676,"low":1677,"close":684,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":684},"2025-08-21",4.529,3.911,0.42,10.58,6966100,{"date":1682,"open":574,"high":582,"low":860,"close":896,"change":230,"percent_change":230,"volume":1683,"transactions":9,"vwap":896},"2025-08-20",2821900,{"date":1685,"open":768,"high":1686,"low":860,"close":896,"change":613,"percent_change":1687,"volume":1688,"transactions":9,"vwap":896},"2025-08-19",4.214,-1.98,4252900,{"date":1690,"open":604,"high":805,"low":639,"close":582,"change":776,"percent_change":1091,"volume":1691,"transactions":9,"vwap":582},"2025-08-18",5065100,{"date":1693,"open":655,"high":1694,"low":871,"close":626,"change":980,"percent_change":1695,"volume":1696,"transactions":9,"vwap":626},"2025-08-15",3.952,-3.24,6687300,{"date":1698,"open":611,"high":745,"low":1126,"close":770,"change":250,"percent_change":1699,"volume":1700,"transactions":9,"vwap":770},"2025-08-14",-0.99,4522800,{"date":1702,"open":587,"high":1342,"low":745,"close":582,"change":613,"percent_change":1703,"volume":1704,"transactions":9,"vwap":582},"2025-08-13",-1.94,4394200,{"date":1706,"open":1073,"high":850,"low":626,"close":1344,"change":776,"percent_change":565,"volume":1707,"transactions":9,"vwap":1344},"2025-08-12",5320300,{"date":1709,"open":1344,"high":689,"low":1710,"close":574,"change":1244,"percent_change":1711,"volume":1712,"transactions":9,"vwap":574},"2025-08-11",3.871,-4.12,5063400,{"date":1714,"open":768,"high":1715,"low":745,"close":1344,"change":304,"percent_change":792,"volume":1716,"transactions":9,"vwap":1344},"2025-08-08",4.201,3580900,{"date":1718,"open":768,"high":777,"low":582,"close":556,"change":250,"percent_change":1719,"volume":1720,"transactions":9,"vwap":556},"2025-08-07",-0.95,4373600,{"date":1722,"open":566,"high":850,"low":633,"close":850,"change":208,"percent_change":1723,"volume":1724,"transactions":9,"vwap":850},"2025-08-06",1.21,6807400,{"date":1726,"open":1361,"high":1361,"low":1727,"close":605,"change":1215,"percent_change":1728,"volume":1729,"transactions":9,"vwap":605},"2025-08-05",4.041,-2.82,4557300,{"date":1731,"open":1361,"high":683,"low":770,"close":1361,"change":693,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1361},"2025-08-04",2.16,7348900,{"date":1735,"open":758,"high":786,"low":865,"close":567,"change":288,"percent_change":568,"volume":1736,"transactions":9,"vwap":567},"2025-08-01",7680100,{"date":1738,"open":876,"high":565,"low":1739,"close":575,"change":416,"percent_change":1740,"volume":1741,"transactions":9,"vwap":575},"2025-07-31",3.655,18.16,15927400,{"date":1743,"open":947,"high":953,"low":1744,"close":1023,"change":489,"percent_change":1641,"volume":1745,"transactions":9,"vwap":1023},"2025-07-30",3.3,5649800,{"date":1747,"open":946,"high":876,"low":1748,"close":1749,"change":304,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-07-29",3.27,3.31,-0.6,6444000,{"date":1753,"open":1754,"high":90,"low":1755,"close":1756,"change":985,"percent_change":1109,"volume":1757,"transactions":9,"vwap":1756},"2025-07-28",3.13,3.06,3.33,9923700,{"date":1759,"open":876,"high":877,"low":934,"close":946,"change":1244,"percent_change":1760,"volume":1761,"transactions":9,"vwap":946},"2025-07-25",-4.55,7533000,{"date":1763,"open":758,"high":758,"low":876,"close":1113,"change":217,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1113},"2025-07-24",-3.61,7398000,{"date":1767,"open":900,"high":998,"low":1101,"close":626,"change":153,"percent_change":1768,"volume":1769,"transactions":9,"vwap":626},"2025-07-23",9.92,11813400,{"date":1771,"open":964,"high":872,"low":90,"close":1034,"change":230,"percent_change":230,"volume":1772,"transactions":9,"vwap":1034},"2025-07-22",5609900,{"date":1774,"open":871,"high":871,"low":1749,"close":1034,"change":606,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1034},"2025-07-21",9.29,11821000,{"date":1778,"open":1779,"high":927,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-07-18",2.82,2.81,3.23,0.44,15.77,14985600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":693,"percent_change":1756,"volume":1790,"transactions":9,"vwap":1788},"2025-07-17",2.71,2.79,2.67,4236700,{"date":1792,"open":1793,"high":1787,"low":1794,"close":1795,"change":208,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-07-16",2.65,2.59,2.7,1.89,2243300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1793,"change":597,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1793},"2025-07-15",2.74,2.75,2.58,-2.57,2722800,{"date":1806,"open":1807,"high":1801,"low":1808,"close":685,"change":1555,"percent_change":865,"volume":1809,"transactions":9,"vwap":685},"2025-07-14",2.69,2.61,2930300,{"date":1811,"open":1787,"high":1812,"low":1794,"close":1813,"change":198,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-07-11",2.785,2.62,-4.03,2893100,{"date":1817,"open":1818,"high":1202,"low":1819,"close":1820,"change":288,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-10",2.665,2.53,2.73,2.63,3929800,{"date":1824,"open":1807,"high":1825,"low":1826,"close":1827,"change":701,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-09",2.755,2.6,2.66,1.14,4069500,{"date":1831,"open":1832,"high":1780,"low":1808,"close":1821,"change":1215,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1821},"2025-07-08",2.78,-4.36,4359300,{"date":1836,"open":1837,"high":1838,"low":1789,"close":1801,"change":304,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1801},"2025-07-07",2.9,2.985,-0.72,8033500,{"date":1842,"open":1788,"high":1843,"low":1813,"close":1844,"change":318,"percent_change":39,"volume":1845,"transactions":9,"vwap":1844},"2025-07-03",2.8,2.77,4119100,{"date":1847,"open":1848,"high":1848,"low":1827,"close":1801,"change":356,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1801},"2025-07-02",2.96,1.48,11747200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1787,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1787},"2025-07-01",2.64,2.895,2.36,0.52,23.74,51484500,{"date":1860,"open":1861,"high":1862,"low":1732,"close":1863,"change":113,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-06-30",2.22,2.265,2.19,-0.45,1338600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":258,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-06-27",2.27,2.29,2.15,2.2,-2.22,965600,{"date":1875,"open":1871,"high":855,"low":1876,"close":855,"change":208,"percent_change":1868,"volume":1877,"transactions":9,"vwap":855},"2025-06-26",2.175,1077100,{"date":1879,"open":1880,"high":1871,"low":1881,"close":1871,"change":693,"percent_change":1342,"volume":1882,"transactions":9,"vwap":1871},"2025-06-25",2.12,2.04,2065400,{"date":1884,"open":1885,"high":1863,"low":1886,"close":1887,"change":693,"percent_change":653,"volume":1888,"transactions":9,"vwap":1887},"2025-06-24",2.09,2,2.11,3079500,{"date":1890,"open":1891,"high":1892,"low":1886,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-06-23",2.33,2.38,2.02,-0.46,-18.55,4709200,{"date":1898,"open":1892,"high":1899,"low":1871,"close":1900,"change":861,"percent_change":1066,"volume":1901,"transactions":9,"vwap":1900},"2025-06-20",2.51,2.48,3943100,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1891,"change":754,"percent_change":1581,"volume":1906,"transactions":9,"vwap":1891},"2025-06-18",2.23,2.49,3087100,{"date":1908,"open":1863,"high":1909,"low":1910,"close":1861,"change":304,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1861},"2025-06-17",2.26,2.155,-0.89,2001200,{"date":1914,"open":1915,"high":855,"low":1916,"close":1917,"change":721,"percent_change":1413,"volume":1918,"transactions":9,"vwap":1917},"2025-06-16",2.18,2.121,2.24,2109600,{"date":1920,"open":1117,"high":1915,"low":1921,"close":1887,"change":597,"percent_change":1922,"volume":1302,"transactions":9,"vwap":1887},"2025-06-13",2.06,-3.21,{"date":1924,"open":1861,"high":1925,"low":1732,"close":1915,"change":258,"percent_change":955,"volume":1926,"transactions":9,"vwap":1915},"2025-06-12",2.249,1239600,{"date":1928,"open":1909,"high":1929,"low":1871,"close":1904,"change":304,"percent_change":1911,"volume":1930,"transactions":9,"vwap":1904},"2025-06-11",2.299,1486600,{"date":1932,"open":1933,"high":1934,"low":1904,"close":855,"change":432,"percent_change":1935,"volume":1936,"transactions":9,"vwap":855},"2025-06-10",2.3,2.4,-1.32,1997000,{"date":1938,"open":1939,"high":1940,"low":1863,"close":1941,"change":980,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-06-09",2.47,2.475,2.28,-5.39,3205500,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":597,"percent_change":1728,"volume":1949,"transactions":9,"vwap":1948},"2025-06-06",2.55,2.37,2.41,4650900,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1900,"change":189,"percent_change":128,"volume":1954,"transactions":9,"vwap":1900},"2025-06-05",2.5,2.34,2019200,{"date":1956,"open":1957,"high":1958,"low":1953,"close":1939,"change":621,"percent_change":493,"volume":1959,"transactions":9,"vwap":1939},"2025-06-04",2.35,2.56,3987700,{"date":1961,"open":1905,"high":1819,"low":1050,"close":1957,"change":217,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1957},"2025-06-03",-5.62,2559500,{"date":1965,"open":1899,"high":1853,"low":1917,"close":1905,"change":1144,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1905},"2025-06-02",7.79,6472000,{"date":1969,"open":1909,"high":1891,"low":1915,"close":1970,"change":113,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-05-30",2.31,-0.43,1666900,{"date":1974,"open":1953,"high":1892,"low":1861,"close":1050,"change":189,"percent_change":1603,"volume":1975,"transactions":9,"vwap":1050},"2025-05-29",1800200,{"date":1977,"open":1978,"high":1979,"low":1870,"close":1970,"change":1555,"percent_change":817,"volume":1980,"transactions":9,"vwap":1970},"2025-05-28",2.21,2.375,2949400,{"date":1982,"open":642,"high":1862,"low":694,"close":1978,"change":861,"percent_change":188,"volume":1983,"transactions":9,"vwap":1978},"2025-05-27",3439600,{"date":1985,"open":1986,"high":1921,"low":1987,"close":1921,"change":356,"percent_change":1986,"volume":1988,"transactions":9,"vwap":1921},"2025-05-23",1.98,1.91,1733700,{"date":1990,"open":1987,"high":694,"low":1991,"close":1893,"change":754,"percent_change":453,"volume":1992,"transactions":9,"vwap":1893},"2025-05-22",1.885,2245700,{"date":1994,"open":1986,"high":1995,"low":1991,"close":1987,"change":217,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1987},"2025-05-21",2.079,-6.83,4310800,{"date":1999,"open":2000,"high":1117,"low":2001,"close":2002,"change":1156,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-05-20",1.83,1.66,2.05,11.41,7225100,{"date":2006,"open":2007,"high":2008,"low":2001,"close":1355,"change":1288,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1355},"2025-05-19",1.67,1.85,11.52,3094200,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":318,"percent_change":576,"volume":2016,"transactions":9,"vwap":2015},"2025-05-16",1.63,1.76,1.65,2753300,{"date":2018,"open":2019,"high":2013,"low":2020,"close":2013,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2013},"2025-05-15",1.43,1.395,0.2,13.99,2452200,{"date":2025,"open":2026,"high":2027,"low":1025,"close":2019,"change":318,"percent_change":2026,"volume":2028,"transactions":9,"vwap":2019},"2025-05-14",1.42,1.455,1175400,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":432,"percent_change":1121,"volume":2034,"transactions":9,"vwap":2033},"2025-05-13",1.46,1.375,1.41,1073200,{"date":2036,"open":787,"high":2037,"low":2026,"close":2038,"change":208,"percent_change":871,"volume":2039,"transactions":9,"vwap":2038},"2025-05-12",1.485,1.44,1262500,{"date":2041,"open":2033,"high":787,"low":1025,"close":2042,"change":113,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-05-09",1.39,-0.71,1076600,{"date":2046,"open":2019,"high":2047,"low":2048,"close":2049,"change":189,"percent_change":1509,"volume":2050,"transactions":9,"vwap":2049},"2025-05-08",1.438,1.29,1.4,1391600,{"date":2052,"open":1025,"high":2026,"low":2053,"close":2042,"change":189,"percent_change":1509,"volume":2054,"transactions":9,"vwap":2042},"2025-05-07",1.37,1125000,{"date":2056,"open":2038,"high":2057,"low":2058,"close":1025,"change":535,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1025},"2025-05-06",1.47,1.363,-6.12,1065200,{"date":2062,"open":2057,"high":2063,"low":2064,"close":2057,"change":432,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2057},"2025-05-05",1.5,1.445,-2,703500,{"date":2068,"open":2063,"high":2069,"low":920,"close":2063,"change":701,"percent_change":1881,"volume":2070,"transactions":9,"vwap":2063},"2025-05-02",1.54,1564700,{"date":2072,"open":920,"high":2073,"low":2027,"close":2057,"change":432,"percent_change":2065,"volume":2074,"transactions":9,"vwap":2057},"2025-05-01",1.53,926900,{"date":2076,"open":2020,"high":2077,"low":2042,"close":2063,"change":693,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2063},"2025-04-30",1.55,6.38,1917000,{"date":2081,"open":2031,"high":920,"low":2042,"close":2033,"change":258,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2033},"2025-04-29",-3.42,1220100,{"date":2085,"open":2031,"high":1849,"low":2019,"close":2031,"change":230,"percent_change":230,"volume":2086,"transactions":9,"vwap":2031},"2025-04-28",713400,{"date":2088,"open":1849,"high":2069,"low":2033,"close":2031,"change":597,"percent_change":728,"volume":2089,"transactions":9,"vwap":2031},"2025-04-25",2230400,{"date":2091,"open":2063,"high":2092,"low":1849,"close":2073,"change":189,"percent_change":138,"volume":2093,"transactions":9,"vwap":2073},"2025-04-24",1.558,1091500,{"date":2095,"open":920,"high":2096,"low":2019,"close":2097,"change":208,"percent_change":919,"volume":2098,"transactions":9,"vwap":2097},"2025-04-23",1.56,1.52,2255300,{"date":2100,"open":2038,"high":2063,"low":2026,"close":2057,"change":208,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2057},"2025-04-22",3.52,1868500,{"date":2104,"open":787,"high":1849,"low":2033,"close":2026,"change":258,"percent_change":981,"volume":2105,"transactions":9,"vwap":2026},"2025-04-21",618000,{"date":2107,"open":2038,"high":2108,"low":2026,"close":2057,"change":208,"percent_change":2101,"volume":2109,"transactions":9,"vwap":2057},"2025-04-17",1.51,1658000,{"date":2111,"open":2053,"high":2019,"low":84,"close":2026,"change":701,"percent_change":1732,"volume":2112,"transactions":9,"vwap":2026},"2025-04-16",896800,{"date":2114,"open":1025,"high":2115,"low":84,"close":2042,"change":189,"percent_change":1509,"volume":2116,"transactions":9,"vwap":2042},"2025-04-15",1.435,1328500,{"date":2118,"open":84,"high":2049,"low":1234,"close":1025,"change":693,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1025},"2025-04-14",6.98,1337100,{"date":2122,"open":1723,"high":1151,"low":2123,"close":2048,"change":641,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2048},"2025-04-11",1.193,6.61,972100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1723,"change":535,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1723},"2025-04-10",1.26,1.265,1.17,-6.92,2227600,{"date":2134,"open":2135,"high":2136,"low":177,"close":1151,"change":693,"percent_change":257,"volume":2137,"transactions":9,"vwap":1151},"2025-04-09",1.18,1.33,2786500,{"date":2139,"open":1169,"high":1025,"low":2140,"close":1723,"change":243,"percent_change":746,"volume":2141,"transactions":9,"vwap":1723},"2025-04-08",1.192,1757700,{"date":2143,"open":2144,"high":543,"low":2145,"close":825,"change":250,"percent_change":2146,"volume":2147,"transactions":9,"vwap":825},"2025-04-07",1.2,1.16,-3.05,1933100,{"date":2149,"open":1151,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-04-04",1.35,1.25,1.31,-0.005,-0.38,1550800,{"date":2157,"open":2158,"high":2033,"low":2152,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-04-03",1.365,1.315,-0.165,-11.15,1753300,{"date":2164,"open":825,"high":1849,"low":825,"close":1849,"change":716,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1849},"2025-04-02",19.35,2615100,{"date":2168,"open":1169,"high":2032,"low":2169,"close":2170,"change":1215,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-04-01",1.22,1.24,-8.82,2933900,{"date":2174,"open":2033,"high":2064,"low":1169,"close":1169,"change":198,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1169},"2025-03-31",-7.48,1227100,{"date":181,"open":2077,"high":1054,"low":2031,"close":2057,"change":613,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2057},-5.16,1195100]