[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDTX":3,"homepage-market-summary":31,"stock-historical-BDTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BDTX","2026-10-02",{"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},"Black Diamond Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Black Diamond Therapeutics Inc is a clinical-stage oncology company developing MasterKey therapies that target families of oncogenic mutations in patients with cancer. The foundation of companies has been built upon a deep understanding of cancer genetics, onco-protein structure and function, and medicinal chemistry. Its clinical-stage program, silevertinib (formerly BDTX-1535), a brain-penetrant, fourth-generation epidermal growth factor receptor (EGFR) MasterKey inhibitor, is currently being studied in a Phase 2 clinical trial in patients with epidermal growth factor receptor mutant (EGFRm) non-small cell lung cancer (NSCLC). The Company manages its operations as a single operating segment and single reportable segment.","21","Cambridge, MA",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},1.89,1.91,1.94,1.875,1.88,0.01,0.53,472159.256839,2787,1.9016,4.94,1.6,1075397.201741737,8.7,1677,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"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":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"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},1.46,1068013,389824897.637176,21.15,"2025-04-22",[183,184,193,203,212,221,229,234,242,251,259,265,273,281,288,297,305,313,323,332,342,351,361,368,377,387,396,403,412,419,425,431,438,443,451,458,464,470,477,483,491,500,508,518,527,537,548,558,564,571,577,583,591,596,602,606,609,613,617,621,625,630,635,640,645,651,655,660,665,669,674,679,682,687,691,695,699,703,709,713,718,722,728,732,736,741,745,749,755,761,766,771,778,786,794,802,811,818,823,829,837,845,853,859,864,871,876,882,888,894,901,906,911,920,927,934,941,947,950,955,959,966,970,974,979,986,991,995,1000,1005,1008,1012,1017,1020,1024,1027,1031,1037,1041,1045,1050,1053,1057,1061,1067,1071,1075,1080,1086,1091,1097,1102,1107,1112,1118,1122,1126,1129,1133,1137,1142,1146,1149,1153,1158,1164,1169,1174,1180,1184,1188,1192,1199,1203,1207,1212,1216,1221,1227,1232,1236,1240,1244,1248,1253,1258,1262,1265,1269,1273,1277,1280,1284,1289,1295,1299,1302,1306,1310,1314,1318,1322,1326,1329,1335,1339,1342,1345,1348,1355,1362,1369,1374,1380,1388,1393,1400,1406,1412,1417,1424,1431,1439,1445,1454,1460,1467,1473,1478,1483,1489,1493,1497,1501,1505,1509,1514,1520,1526,1531,1535,1539,1546,1554,1558,1564,1571,1578,1582,1585,1589,1593,1598,1603,1606,1611,1617,1622,1629,1635,1640,1645,1650,1654,1658,1664,1668,1672,1677,1683,1686,1690,1694,1698,1701,1706,1712,1716,1720,1723,1728,1732,1735,1739,1743,1747,1751,1756,1761,1765,1771,1775,1780,1784,1789,1793,1799,1804,1809,1813,1816,1823,1827,1833,1838,1841,1845,1848,1852,1855,1859,1863,1867,1870,1876,1879,1883,1886,1890,1894,1899,1903,1908,1912,1916,1921,1925,1929,1933,1936,1940,1944,1948,1953,1958,1961,1965,1970,1974,1979,1982,1985,1989,1993,1997,2000,2005,2009,2012,2016,2021,2025,2028,2033,2037,2044,2047,2051,2055,2059,2063,2069,2073,2076,2081],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":20,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.9,1.84,-0.005,-0.27,399124.1248,3788,1.873,{"date":194,"open":16,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.93,1.845,1.885,0.015,0.8,551807.665642,2992,1.8831,{"date":204,"open":187,"high":16,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.825,1.87,0.04,2.19,440204.065035,2346,1.8626,{"date":213,"open":16,"high":16,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.81,1.83,-0.05,-2.66,648334.9033,2796,1.8399,{"date":222,"open":17,"high":223,"low":224,"close":20,"change":113,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.915,1.85,-0.53,378802.710578,2516,1.8818,{"date":230,"open":186,"high":223,"low":215,"close":16,"change":113,"percent_change":225,"volume":231,"transactions":232,"vwap":233},"2026-09-24",460230.141916,2648,1.874,{"date":235,"open":236,"high":236,"low":224,"close":186,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.97,-0.08,-4.04,613848.664109,3579,1.8973,{"date":243,"open":195,"high":244,"low":186,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.995,1.98,0.03,1.54,744203.235083,3534,1.9667,{"date":252,"open":253,"high":236,"low":17,"close":254,"change":113,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.96,1.95,-0.51,827324.637282,3998,1.9356,{"date":260,"open":17,"high":253,"low":17,"close":253,"change":246,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.55,1178623.406675,2755,1.9465,{"date":266,"open":245,"high":267,"low":268,"close":195,"change":113,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",2.02,1.92,-0.52,665492.577319,3635,1.9521,{"date":274,"open":236,"high":275,"low":223,"close":18,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",2.0067,-0.03,-1.52,733907.675468,5011,1.9437,{"date":282,"open":267,"high":267,"low":18,"close":236,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",-0.06,-2.96,301750.501892,2596,1.9706,{"date":289,"open":245,"high":290,"low":236,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",2.04,2.03,0.05,2.53,514127.936308,3061,2.0174,{"date":298,"open":299,"high":300,"low":18,"close":245,"change":301,"percent_change":90,"volume":302,"transactions":303,"vwap":304},"2026-09-11",1.99,2,0.02,590205.057743,4690,1.9687,{"date":306,"open":307,"high":307,"low":268,"close":253,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",2.06,-0.14,-6.67,677922.563011,3886,1.9649,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.09,2.1492,2.065,2.1,0,402592.337441,4623,2.0936,{"date":324,"open":315,"high":325,"low":326,"close":318,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",2.13,2.0719,-0.02,-0.94,370036.228805,3607,2.1014,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":301,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",2.08,2.145,2.0609,2.12,0.95,324716.037025,2735,2.1158,{"date":343,"open":344,"high":345,"low":307,"close":318,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",2.15,2.1655,-0.04,-1.87,609843.12324,4108,2.0951,{"date":352,"open":334,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",2.155,2.05,2.14,0.1,4.9,497482.635635,4738,2.1018,{"date":362,"open":315,"high":363,"low":267,"close":290,"change":283,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.11,-2.86,759127.160386,4992,2.0591,{"date":369,"open":370,"high":371,"low":318,"close":318,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",2.22,2.225,-0.13,-5.83,509283.406983,3564,2.1393,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":346,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",2.28,2.29,2.17,2.23,-1.76,522035.469794,3225,2.2166,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":319,"percent_change":319,"volume":393,"transactions":394,"vwap":395},"2026-08-27",2.26,2.32,2.24,2.27,458907.787362,3230,2.2794,{"date":397,"open":398,"high":380,"low":399,"close":392,"change":246,"percent_change":83,"volume":400,"transactions":401,"vwap":402},"2026-08-26",2.21,2.16,491288.089169,3850,2.2381,{"date":404,"open":208,"high":405,"low":406,"close":391,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",2.245,2.185,0.085,3.94,417762.829469,3147,2.2179,{"date":413,"open":370,"high":370,"low":325,"close":353,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",-0.055,-2.49,345323.032113,3374,2.1673,{"date":420,"open":344,"high":389,"low":344,"close":398,"change":108,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.79,656725.927488,4633,2.2096,{"date":426,"open":381,"high":208,"low":334,"close":344,"change":346,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",-1.83,1137751.299881,4831,2.1219,{"date":432,"open":334,"high":398,"low":334,"close":208,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",0.13,6.31,826425.673497,5721,2.163,{"date":439,"open":354,"high":334,"low":267,"close":307,"change":21,"percent_change":54,"volume":440,"transactions":441,"vwap":442},"2026-08-18",472950.921993,3712,2.0488,{"date":444,"open":445,"high":446,"low":445,"close":354,"change":246,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",2.01,2.085,1.49,389743.79228,3261,2.0592,{"date":452,"open":445,"high":453,"low":454,"close":267,"change":319,"percent_change":319,"volume":455,"transactions":456,"vwap":457},"2026-08-14",2.045,1.9601,330296.567426,3215,2.013,{"date":459,"open":337,"high":337,"low":300,"close":267,"change":237,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",-3.81,482259.177942,3587,2.0464,{"date":465,"open":337,"high":355,"low":267,"close":318,"change":21,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",0.48,642058.944307,5055,2.0875,{"date":471,"open":445,"high":318,"low":254,"close":315,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",0.11,5.56,810832.88216,5140,2.0426,{"date":478,"open":254,"high":267,"low":479,"close":245,"change":246,"percent_change":247,"volume":480,"transactions":481,"vwap":482},"2026-08-10",1.9302,664784.654379,5069,1.9729,{"date":484,"open":18,"high":485,"low":486,"close":254,"change":246,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1.985,1.905,1.56,599448.000132,4247,1.9419,{"date":492,"open":493,"high":494,"low":495,"close":268,"change":433,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",1.8,1.935,1.76,7.26,742025.486021,6003,1.8864,{"date":501,"open":502,"high":205,"low":495,"close":503,"change":21,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",1.77,1.79,0.56,384093.593706,4048,1.7887,{"date":509,"open":493,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",1.82,1.735,1.78,0.045,2.59,915979.484433,5934,1.7779,{"date":519,"open":520,"high":521,"low":522,"close":511,"change":513,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",1.73,1.75,1.675,2.66,429265.585722,3162,1.7067,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",1.71,1.62,1.69,-0.025,-1.46,620675.757448,5029,1.6648,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",1.68,1.72,1.65,1.715,0.055,3.31,536123.984397,3606,1.6886,{"date":549,"open":495,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",1.775,1.64,1.66,-0.1,-5.68,868566.57788,4820,1.6837,{"date":559,"open":495,"high":502,"low":560,"close":495,"change":246,"percent_change":520,"volume":561,"transactions":562,"vwap":563},"2026-07-28",1.685,1057308.042313,6186,1.7305,{"date":565,"open":502,"high":196,"low":566,"close":520,"change":276,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",1.725,-1.7,623146.052704,3773,1.7741,{"date":572,"open":215,"high":215,"low":521,"close":495,"change":237,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",-4.35,623040.404936,5233,1.7743,{"date":578,"open":214,"high":224,"low":493,"close":187,"change":21,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",0.55,522377.574269,4756,1.8288,{"date":584,"open":585,"high":586,"low":214,"close":215,"change":346,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",1.86,1.895,-2.14,520329.838274,3966,1.8353,{"date":592,"open":510,"high":20,"low":512,"close":206,"change":108,"percent_change":544,"volume":593,"transactions":594,"vwap":595},"2026-07-21",490389.743629,3164,1.8534,{"date":597,"open":510,"high":585,"low":502,"close":214,"change":301,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-20",1.12,695830.409537,3545,1.809,{"date":603,"open":512,"high":206,"low":512,"close":503,"change":327,"percent_change":604,"volume":605,"transactions":9,"vwap":503},"2026-07-17",-1.1,708200,{"date":607,"open":512,"high":510,"low":495,"close":214,"change":319,"percent_change":319,"volume":608,"transactions":9,"vwap":214},"2026-07-16",855800,{"date":610,"open":224,"high":19,"low":512,"close":214,"change":216,"percent_change":611,"volume":612,"transactions":9,"vwap":214},"2026-07-15",-2.69,839500,{"date":614,"open":16,"high":18,"low":224,"close":585,"change":346,"percent_change":615,"volume":616,"transactions":9,"vwap":585},"2026-07-14",-2.11,609500,{"date":618,"open":16,"high":619,"low":215,"close":186,"change":113,"percent_change":269,"volume":620,"transactions":9,"vwap":186},"2026-07-13",1.978,840800,{"date":622,"open":268,"high":623,"low":214,"close":17,"change":246,"percent_change":27,"volume":624,"transactions":9,"vwap":17},"2026-07-10",1.938,1045300,{"date":626,"open":268,"high":627,"low":206,"close":20,"change":327,"percent_change":628,"volume":629,"transactions":9,"vwap":20},"2026-07-09",1.945,-1.05,762300,{"date":631,"open":290,"high":318,"low":586,"close":186,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":186},"2026-07-08",-0.18,-8.65,1759700,{"date":636,"open":236,"high":637,"low":494,"close":334,"change":472,"percent_change":638,"volume":639,"transactions":9,"vwap":334},"2026-07-07",2.215,5.58,2201200,{"date":641,"open":445,"high":642,"low":195,"close":236,"change":346,"percent_change":643,"volume":644,"transactions":9,"vwap":236},"2026-07-06",2.07,-1.99,1789700,{"date":646,"open":215,"high":647,"low":215,"close":445,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":445},"2026-07-02",2.035,0.17,9.24,1574000,{"date":652,"open":224,"high":299,"low":187,"close":187,"change":113,"percent_change":653,"volume":654,"transactions":9,"vwap":187},"2026-07-01",-0.54,4375100,{"date":656,"open":502,"high":20,"low":657,"close":224,"change":356,"percent_change":658,"volume":659,"transactions":9,"vwap":224},"2026-06-30",1.745,5.71,1883100,{"date":661,"open":521,"high":502,"low":662,"close":521,"change":207,"percent_change":663,"volume":664,"transactions":9,"vwap":521},"2026-06-29",1.7,2.34,1154500,{"date":666,"open":662,"high":502,"low":539,"close":529,"change":21,"percent_change":667,"volume":668,"transactions":9,"vwap":529},"2026-06-26",0.59,8578800,{"date":670,"open":206,"high":16,"low":531,"close":662,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":662},"2026-06-25",-0.16,-8.6,1932400,{"date":675,"open":530,"high":268,"low":676,"close":585,"change":123,"percent_change":677,"volume":678,"transactions":9,"vwap":585},"2026-06-24",1.61,15.53,2871500,{"date":680,"open":676,"high":531,"low":27,"close":676,"change":319,"percent_change":319,"volume":681,"transactions":9,"vwap":676},"2026-06-23",1881600,{"date":683,"open":539,"high":684,"low":676,"close":676,"change":216,"percent_change":685,"volume":686,"transactions":9,"vwap":676},"2026-06-22",1.74,-3.01,1852800,{"date":688,"open":662,"high":520,"low":530,"close":552,"change":113,"percent_change":689,"volume":690,"transactions":9,"vwap":552},"2026-06-18",-0.6,1909200,{"date":692,"open":662,"high":521,"low":551,"close":693,"change":113,"percent_change":689,"volume":694,"transactions":9,"vwap":693},"2026-06-17",1.67,1733200,{"date":696,"open":540,"high":521,"low":552,"close":539,"change":346,"percent_change":697,"volume":698,"transactions":9,"vwap":539},"2026-06-16",-2.33,1867400,{"date":700,"open":503,"high":20,"low":542,"close":540,"change":276,"percent_change":701,"volume":702,"transactions":9,"vwap":540},"2026-06-15",-1.71,2206200,{"date":704,"open":224,"high":705,"low":657,"close":521,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":521},"2026-06-12",1.923,-0.07,-3.85,2312300,{"date":710,"open":187,"high":586,"low":512,"close":510,"change":276,"percent_change":711,"volume":712,"transactions":9,"vwap":510},"2026-06-11",-1.62,1446100,{"date":714,"open":186,"high":195,"low":715,"close":224,"change":216,"percent_change":716,"volume":717,"transactions":9,"vwap":224},"2026-06-10",1.815,-2.63,1549700,{"date":719,"open":206,"high":18,"low":224,"close":186,"change":292,"percent_change":720,"volume":721,"transactions":9,"vwap":186},"2026-06-09",2.7,1719900,{"date":723,"open":300,"high":724,"low":196,"close":224,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":224},"2026-06-08",2.0090001,-0.12,-6.09,1114100,{"date":729,"open":318,"high":337,"low":253,"close":236,"change":725,"percent_change":730,"volume":731,"transactions":9,"vwap":236},"2026-06-05",-5.74,1022700,{"date":733,"open":642,"high":398,"low":642,"close":315,"change":113,"percent_change":734,"volume":735,"transactions":9,"vwap":315},"2026-06-04",-0.48,632200,{"date":737,"open":738,"high":738,"low":642,"close":318,"change":237,"percent_change":739,"volume":740,"transactions":9,"vwap":318},"2026-06-03",2.18,-3.67,848700,{"date":742,"open":389,"high":392,"low":381,"close":738,"change":237,"percent_change":743,"volume":744,"transactions":9,"vwap":738},"2026-06-02",-3.54,1373200,{"date":746,"open":370,"high":747,"low":208,"close":389,"change":207,"percent_change":493,"volume":748,"transactions":9,"vwap":389},"2026-06-01",2.31,994300,{"date":750,"open":751,"high":752,"low":738,"close":370,"change":276,"percent_change":753,"volume":754,"transactions":9,"vwap":370},"2026-05-29",2.305,2.33,-1.33,2165800,{"date":756,"open":747,"high":747,"low":757,"close":758,"change":283,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-05-28",2.2,2.25,-2.6,1197600,{"date":762,"open":752,"high":763,"low":379,"close":747,"change":327,"percent_change":764,"volume":765,"transactions":9,"vwap":747},"2026-05-27",2.455,-0.86,1895000,{"date":767,"open":768,"high":769,"low":747,"close":752,"change":292,"percent_change":208,"volume":770,"transactions":9,"vwap":752},"2026-05-26",2.375,2.49,2676400,{"date":772,"open":773,"high":774,"low":758,"close":379,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":379},"2026-05-22",3.01,3.074,-1.27,-35.77,8382100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":216,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-21",3.53,3.9,3.475,3.55,-1.39,5286100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-20",2.96,3.97,3.6,0.6,20,7943200,{"date":795,"open":514,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-19",3.015,2.5,3,0.42,16.28,1898800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-18",2.76,2.785,2.55,2.58,-0.17,-6.18,678500,{"date":812,"open":813,"high":814,"low":720,"close":815,"change":816,"percent_change":707,"volume":817,"transactions":9,"vwap":815},"2026-05-15",2.82,2.84,2.75,-0.11,626400,{"date":819,"open":820,"high":788,"low":421,"close":821,"change":319,"percent_change":319,"volume":822,"transactions":9,"vwap":821},"2026-05-14",2.88,2.86,578100,{"date":824,"open":813,"high":825,"low":826,"close":821,"change":246,"percent_change":827,"volume":828,"transactions":9,"vwap":821},"2026-05-13",2.87,2.8,1.06,503900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":816,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-12",2.93,2.931,2.73,2.83,-3.74,669100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":216,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-11",3.04,3.18,2.92,2.94,-1.67,1237800,{"date":846,"open":847,"high":848,"low":720,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-08",2.72,3.15,2.99,0.27,9.93,1663400,{"date":854,"open":855,"high":421,"low":856,"close":847,"change":553,"percent_change":857,"volume":858,"transactions":9,"vwap":847},"2026-05-07",2.77,2.43,-3.55,1928000,{"date":860,"open":831,"high":861,"low":813,"close":813,"change":216,"percent_change":862,"volume":863,"transactions":9,"vwap":813},"2026-05-06",2.97,-1.74,993200,{"date":865,"open":866,"high":867,"low":868,"close":825,"change":648,"percent_change":869,"volume":870,"transactions":9,"vwap":825},"2026-05-05",2.725,2.885,2.715,6.3,866000,{"date":872,"open":873,"high":855,"low":807,"close":720,"change":356,"percent_change":874,"volume":875,"transactions":9,"vwap":720},"2026-05-04",2.6,3.85,810900,{"date":877,"open":878,"high":878,"low":879,"close":873,"change":216,"percent_change":880,"volume":881,"transactions":9,"vwap":873},"2026-05-01",2.65,2.535,-1.89,758000,{"date":883,"open":873,"high":884,"low":806,"close":878,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":878},"2026-04-30",2.67,0.08,3.11,569300,{"date":889,"open":890,"high":890,"low":806,"close":891,"change":372,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-29",2.74,2.57,-4.81,572600,{"date":895,"open":896,"high":842,"low":897,"close":720,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":720},"2026-04-28",2.9,2.685,-0.22,-7.53,698000,{"date":902,"open":861,"high":903,"low":825,"close":841,"change":216,"percent_change":904,"volume":905,"transactions":9,"vwap":841},"2026-04-27",3.085,-1.68,688800,{"date":907,"open":886,"high":886,"low":908,"close":861,"change":372,"percent_change":909,"volume":910,"transactions":9,"vwap":861},"2026-04-24",2.875,-4.19,1017700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-23",3.35,3.43,3.045,3.1,-0.25,-7.46,1047500,{"date":921,"open":922,"high":923,"low":840,"close":913,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":913},"2026-04-22",3.2,3.41,0.2,6.35,1190000,{"date":928,"open":929,"high":930,"low":931,"close":848,"change":356,"percent_change":932,"volume":933,"transactions":9,"vwap":848},"2026-04-21",3.06,3.195,2.955,3.28,1089500,{"date":935,"open":839,"high":936,"low":937,"close":938,"change":113,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-20",3.165,2.985,3.05,-0.33,693300,{"date":942,"open":943,"high":82,"low":861,"close":929,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":929},"2026-04-17",2.98,0.14,4.79,998200,{"date":948,"open":825,"high":788,"low":949,"close":841,"change":292,"percent_change":684,"volume":620,"transactions":9,"vwap":841},"2026-04-16",2.835,{"date":951,"open":884,"high":825,"low":523,"close":825,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":825},"2026-04-15",0.21,7.89,805000,{"date":956,"open":815,"high":815,"low":873,"close":523,"change":283,"percent_change":957,"volume":958,"transactions":9,"vwap":523},"2026-04-14",-2.21,1157300,{"date":960,"open":961,"high":847,"low":962,"close":847,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":847},"2026-04-13",2.56,2.52,0.16,6.25,729900,{"date":967,"open":873,"high":523,"low":806,"close":961,"change":327,"percent_change":968,"volume":969,"transactions":9,"vwap":961},"2026-04-10",-0.78,876600,{"date":971,"open":797,"high":873,"low":972,"close":807,"change":885,"percent_change":922,"volume":973,"transactions":9,"vwap":807},"2026-04-09",2.4,868700,{"date":975,"open":806,"high":976,"low":977,"close":797,"change":292,"percent_change":290,"volume":978,"transactions":9,"vwap":797},"2026-04-08",2.615,2.445,990800,{"date":980,"open":981,"high":962,"low":982,"close":983,"change":216,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-07",2.47,2.35,2.45,-2,581400,{"date":987,"open":988,"high":806,"low":988,"close":797,"change":472,"percent_change":989,"volume":990,"transactions":9,"vwap":797},"2026-04-06",2.42,4.6,616600,{"date":992,"open":380,"high":769,"low":379,"close":993,"change":108,"percent_change":807,"volume":994,"transactions":9,"vwap":993},"2026-04-02",2.39,535700,{"date":996,"open":399,"high":997,"low":399,"close":752,"change":924,"percent_change":998,"volume":999,"transactions":9,"vwap":752},"2026-04-01",2.38,9.39,1100500,{"date":1001,"open":307,"high":1002,"low":307,"close":325,"change":356,"percent_change":1003,"volume":1004,"transactions":9,"vwap":325},"2026-03-31",2.165,4.93,592100,{"date":1006,"open":291,"high":315,"low":300,"close":291,"change":319,"percent_change":319,"volume":1007,"transactions":9,"vwap":291},"2026-03-30",420200,{"date":1009,"open":325,"high":325,"low":267,"close":291,"change":553,"percent_change":1010,"volume":1011,"transactions":9,"vwap":291},"2026-03-27",-4.69,451700,{"date":1013,"open":738,"high":1014,"low":337,"close":325,"change":283,"percent_change":1015,"volume":1016,"transactions":9,"vwap":325},"2026-03-26",2.275,-2.74,663100,{"date":1018,"open":208,"high":392,"low":208,"close":208,"change":292,"percent_change":663,"volume":1019,"transactions":9,"vwap":208},"2026-03-25",395800,{"date":1021,"open":344,"high":738,"low":363,"close":355,"change":113,"percent_change":1022,"volume":1023,"transactions":9,"vwap":355},"2026-03-24",-0.47,454500,{"date":1025,"open":370,"high":391,"low":355,"close":344,"change":207,"percent_change":186,"volume":1026,"transactions":9,"vwap":344},"2026-03-23",397700,{"date":1028,"open":344,"high":406,"low":307,"close":363,"change":346,"percent_change":1029,"volume":1030,"transactions":9,"vwap":363},"2026-03-20",-1.86,725800,{"date":1032,"open":355,"high":1033,"low":1034,"close":344,"change":327,"percent_change":1035,"volume":1036,"transactions":9,"vwap":344},"2026-03-19",2.205,2.105,-0.92,343100,{"date":1038,"open":391,"high":391,"low":1039,"close":381,"change":283,"percent_change":611,"volume":1040,"transactions":9,"vwap":381},"2026-03-18",2.125,464700,{"date":1042,"open":1034,"high":1043,"low":1034,"close":382,"change":207,"percent_change":215,"volume":1044,"transactions":9,"vwap":382},"2026-03-17",2.3,639600,{"date":1046,"open":355,"high":382,"low":355,"close":208,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":208},"2026-03-16",0.07,3.3,352300,{"date":1051,"open":355,"high":370,"low":642,"close":337,"change":113,"percent_change":1022,"volume":1052,"transactions":9,"vwap":337},"2026-03-13",985600,{"date":1054,"open":208,"high":208,"low":318,"close":325,"change":725,"percent_change":1055,"volume":1056,"transactions":9,"vwap":325},"2026-03-12",-5.33,498500,{"date":1058,"open":758,"high":379,"low":738,"close":758,"change":327,"percent_change":1059,"volume":1060,"transactions":9,"vwap":758},"2026-03-11",-0.88,503400,{"date":1062,"open":344,"high":1014,"low":1063,"close":392,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":392},"2026-03-10",2.113,0.09,4.13,806400,{"date":1068,"open":315,"high":406,"low":290,"close":738,"change":246,"percent_change":1069,"volume":1070,"transactions":9,"vwap":738},"2026-03-09",1.4,869100,{"date":1072,"open":300,"high":353,"low":195,"close":344,"change":356,"percent_change":1073,"volume":1074,"transactions":9,"vwap":344},"2026-03-06",4.88,1061000,{"date":1076,"open":997,"high":997,"low":354,"close":354,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":354},"2026-03-05",-0.41,-16.67,1606500,{"date":1081,"open":663,"high":769,"low":1082,"close":1083,"change":963,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-04",2.338,2.46,6.96,539400,{"date":1087,"open":997,"high":997,"low":1088,"close":1043,"change":372,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1043},"2026-03-03",2.285,-5.35,445900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":856,"change":346,"percent_change":711,"volume":1096,"transactions":9,"vwap":856},"2026-03-02",2.37,2.435,2.331,510700,{"date":1098,"open":1099,"high":879,"low":1083,"close":981,"change":276,"percent_change":1100,"volume":1101,"transactions":9,"vwap":981},"2026-02-27",2.48,-1.2,375400,{"date":1103,"open":807,"high":873,"low":977,"close":797,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":797},"2026-02-26",-0.09,-3.47,583400,{"date":1108,"open":891,"high":1109,"low":961,"close":514,"change":207,"percent_change":1110,"volume":1111,"transactions":9,"vwap":514},"2026-02-25",2.64,1.57,873600,{"date":1113,"open":1114,"high":1115,"low":972,"close":806,"change":944,"percent_change":1116,"volume":1117,"transactions":9,"vwap":806},"2026-02-24",2.41,2.595,5.81,846600,{"date":1119,"open":390,"high":1120,"low":389,"close":1114,"change":885,"percent_change":914,"volume":1121,"transactions":9,"vwap":1114},"2026-02-23",2.415,558800,{"date":1123,"open":379,"high":663,"low":391,"close":752,"change":246,"percent_change":1124,"volume":1125,"transactions":9,"vwap":752},"2026-02-20",1.3,482300,{"date":1127,"open":758,"high":1043,"low":371,"close":1043,"change":207,"percent_change":502,"volume":1128,"transactions":9,"vwap":1043},"2026-02-19",364100,{"date":1130,"open":370,"high":379,"low":757,"close":389,"change":246,"percent_change":1131,"volume":1132,"transactions":9,"vwap":389},"2026-02-18",1.35,322700,{"date":1134,"open":398,"high":1014,"low":1002,"close":382,"change":21,"percent_change":1135,"volume":1136,"transactions":9,"vwap":382},"2026-02-17",0.45,326600,{"date":1138,"open":757,"high":1139,"low":757,"close":370,"change":246,"percent_change":1140,"volume":1141,"transactions":9,"vwap":370},"2026-02-13",2.295,1.37,476700,{"date":1143,"open":398,"high":382,"low":325,"close":208,"change":276,"percent_change":1144,"volume":1145,"transactions":9,"vwap":208},"2026-02-12",-1.35,446900,{"date":1147,"open":758,"high":379,"low":208,"close":370,"change":283,"percent_change":716,"volume":1148,"transactions":9,"vwap":370},"2026-02-11",435900,{"date":1150,"open":391,"high":1151,"low":370,"close":379,"change":207,"percent_change":503,"volume":1152,"transactions":9,"vwap":379},"2026-02-10",2.365,570000,{"date":1154,"open":379,"high":379,"low":381,"close":391,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":391},"2026-02-09",-0.015,-0.67,1136700,{"date":1159,"open":382,"high":1088,"low":208,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-06",2.255,0.095,4.4,711100,{"date":1165,"open":1093,"high":768,"low":355,"close":399,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":399},"2026-02-05",-0.23,-9.62,708900,{"date":1170,"open":1171,"high":962,"low":1043,"close":993,"change":372,"percent_change":1172,"volume":1173,"transactions":9,"vwap":993},"2026-02-04",2.51,-5.16,1306300,{"date":1175,"open":1176,"high":1177,"low":981,"close":962,"change":327,"percent_change":1178,"volume":1179,"transactions":9,"vwap":962},"2026-02-03",2.565,2.635,-0.79,1225300,{"date":1181,"open":1099,"high":976,"low":983,"close":1182,"change":292,"percent_change":445,"volume":1183,"transactions":9,"vwap":1182},"2026-02-02",2.54,630700,{"date":1185,"open":873,"high":1109,"low":983,"close":769,"change":308,"percent_change":1186,"volume":1187,"transactions":9,"vwap":769},"2026-01-30",-5.32,805500,{"date":1189,"open":807,"high":720,"low":1176,"close":1190,"change":108,"percent_change":752,"volume":1191,"transactions":9,"vwap":1190},"2026-01-29",2.63,593900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":891,"change":327,"percent_change":1197,"volume":1198,"transactions":9,"vwap":891},"2026-01-28",2.62,2.675,2.555,-0.77,482200,{"date":1200,"open":807,"high":878,"low":806,"close":514,"change":246,"percent_change":1201,"volume":1202,"transactions":9,"vwap":514},"2026-01-27",1.17,564200,{"date":1204,"open":891,"high":807,"low":769,"close":961,"change":216,"percent_change":1205,"volume":1206,"transactions":9,"vwap":961},"2026-01-26",-1.92,749600,{"date":1208,"open":1209,"high":1190,"low":961,"close":1209,"change":346,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-23",2.61,-1.51,793300,{"date":1213,"open":1214,"high":720,"low":806,"close":878,"change":885,"percent_change":886,"volume":1215,"transactions":9,"vwap":878},"2026-01-22",2.585,574600,{"date":1217,"open":988,"high":1190,"low":1218,"close":891,"change":648,"percent_change":1219,"volume":1220,"transactions":9,"vwap":891},"2026-01-21",2.405,7.08,1149600,{"date":1222,"open":962,"high":1223,"low":1224,"close":972,"change":671,"percent_change":1225,"volume":1226,"transactions":9,"vwap":972},"2026-01-20",2.525,2.36,-6.25,1626000,{"date":1228,"open":523,"high":1229,"low":879,"close":961,"change":816,"percent_change":1230,"volume":1231,"transactions":9,"vwap":961},"2026-01-16",2.71,-4.12,1425500,{"date":1233,"open":421,"high":421,"low":1109,"close":884,"change":725,"percent_change":1234,"volume":1235,"transactions":9,"vwap":884},"2026-01-15",-4.3,671000,{"date":1237,"open":890,"high":834,"low":847,"close":421,"change":207,"percent_change":1238,"volume":1239,"transactions":9,"vwap":421},"2026-01-14",1.45,910200,{"date":1241,"open":1109,"high":855,"low":1214,"close":815,"change":472,"percent_change":1242,"volume":1243,"transactions":9,"vwap":815},"2026-01-13",4.17,952100,{"date":1245,"open":834,"high":834,"low":1196,"close":1109,"change":808,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1109},"2026-01-12",-6.05,1628200,{"date":1249,"open":813,"high":820,"low":833,"close":1250,"change":246,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-09",2.81,1.08,1184800,{"date":1254,"open":1229,"high":1255,"low":1256,"close":1255,"change":1047,"percent_change":807,"volume":1257,"transactions":9,"vwap":1255},"2026-01-08",2.78,2.655,956000,{"date":1259,"open":1209,"high":1255,"low":873,"close":1229,"change":472,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1229},"2026-01-07",4.23,903500,{"date":1263,"open":891,"high":976,"low":1223,"close":873,"change":246,"percent_change":1201,"volume":1264,"transactions":9,"vwap":873},"2026-01-06",625500,{"date":1266,"open":797,"high":514,"low":1099,"close":891,"change":885,"percent_change":1267,"volume":1268,"transactions":9,"vwap":891},"2026-01-05",3.21,732400,{"date":1270,"open":1271,"high":1171,"low":1114,"close":769,"change":108,"percent_change":981,"volume":1272,"transactions":9,"vwap":769},"2026-01-02",2.44,825900,{"date":1274,"open":769,"high":1182,"low":988,"close":856,"change":283,"percent_change":1275,"volume":1276,"transactions":9,"vwap":856},"2025-12-31",-2.41,1426000,{"date":1278,"open":797,"high":1182,"low":981,"close":769,"change":319,"percent_change":319,"volume":1279,"transactions":9,"vwap":769},"2025-12-30",672600,{"date":1281,"open":806,"high":1214,"low":1099,"close":769,"change":553,"percent_change":1282,"volume":1283,"transactions":9,"vwap":769},"2025-12-29",-3.86,734500,{"date":1285,"open":878,"high":1286,"low":879,"close":514,"change":237,"percent_change":1287,"volume":1288,"transactions":9,"vwap":514},"2025-12-26",2.659,-3,838500,{"date":1290,"open":1182,"high":1291,"low":1182,"close":884,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":884},"2025-12-24",2.69,0.12,4.71,569800,{"date":1296,"open":891,"high":1209,"low":1297,"close":806,"change":216,"percent_change":1205,"volume":1298,"transactions":9,"vwap":806},"2025-12-23",2.515,1174600,{"date":1300,"open":1209,"high":878,"low":879,"close":873,"change":108,"percent_change":1224,"volume":1301,"transactions":9,"vwap":873},"2025-12-22",860700,{"date":1303,"open":1171,"high":1209,"low":1304,"close":1182,"change":319,"percent_change":319,"volume":1305,"transactions":9,"vwap":1182},"2025-12-19",2.475,1453000,{"date":1307,"open":1209,"high":523,"low":1182,"close":1182,"change":216,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1182},"2025-12-18",-1.93,795800,{"date":1311,"open":1109,"high":847,"low":514,"close":514,"change":276,"percent_change":1312,"volume":1313,"transactions":9,"vwap":514},"2025-12-17",-1.15,860800,{"date":1315,"open":1109,"high":897,"low":514,"close":1194,"change":276,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1194},"2025-12-16",-1.13,727800,{"date":1319,"open":813,"high":813,"low":878,"close":878,"change":308,"percent_change":1320,"volume":1321,"transactions":9,"vwap":878},"2025-12-15",-5.02,887300,{"date":1323,"open":421,"high":814,"low":847,"close":421,"change":246,"percent_change":1324,"volume":1325,"transactions":9,"vwap":421},"2025-12-12",1.09,1124900,{"date":1327,"open":1109,"high":949,"low":1190,"close":804,"change":1064,"percent_change":89,"volume":1328,"transactions":9,"vwap":804},"2025-12-11",1092700,{"date":1330,"open":847,"high":1331,"low":1332,"close":884,"change":346,"percent_change":1333,"volume":1334,"transactions":9,"vwap":884},"2025-12-10",2.735,2.605,-1.48,1233100,{"date":1336,"open":833,"high":813,"low":720,"close":1229,"change":346,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1229},"2025-12-09",-1.45,1014100,{"date":1340,"open":884,"high":813,"low":1190,"close":815,"change":885,"percent_change":798,"volume":1341,"transactions":9,"vwap":815},"2025-12-08",1421300,{"date":1343,"open":825,"high":825,"low":1332,"close":884,"change":346,"percent_change":1333,"volume":1344,"transactions":9,"vwap":884},"2025-12-05",2109000,{"date":1346,"open":720,"high":847,"low":1304,"close":1229,"change":301,"percent_change":160,"volume":1347,"transactions":9,"vwap":1229},"2025-12-04",2495400,{"date":1349,"open":1350,"high":1351,"low":391,"close":1291,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1291},"2025-12-03",3.36,3.39,-0.76,-22.03,10181600,{"date":1356,"open":1357,"high":1357,"low":89,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-02",3.77,3.45,-0.32,-8.49,1922600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1357,"change":216,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1357},"2025-12-01",3.78,3.875,3.685,-1.31,858900,{"date":1370,"open":1371,"high":781,"low":1371,"close":1372,"change":207,"percent_change":827,"volume":1373,"transactions":9,"vwap":1372},"2025-11-28",3.8,3.82,641200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1364,"change":1104,"percent_change":697,"volume":1379,"transactions":9,"vwap":1364},"2025-11-26",3.81,3.86,3.755,845000,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":301,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-25",3.885,3.895,3.67,3.87,0.52,877800,{"date":1389,"open":1372,"high":1390,"low":1371,"close":874,"change":292,"percent_change":1391,"volume":1392,"transactions":9,"vwap":874},"2025-11-24",3.955,1.32,1506200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1371,"change":113,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1371},"2025-11-21",3.75,3.865,3.665,-0.26,1180900,{"date":1401,"open":789,"high":1402,"low":1403,"close":1376,"change":237,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1376},"2025-11-20",4.055,3.73,-2.06,1000000,{"date":1407,"open":1408,"high":1408,"low":1377,"close":1409,"change":237,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-19",4,3.89,-2.02,682300,{"date":1413,"open":1414,"high":1414,"low":1385,"close":789,"change":346,"percent_change":1415,"volume":1416,"transactions":9,"vwap":789},"2025-11-18",4.06,-1,996000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":319,"percent_change":319,"volume":1423,"transactions":9,"vwap":1422},"2025-11-17",4.11,4.195,3.88,4.01,1698800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1422,"change":734,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1422},"2025-11-14",4.154,4.48,3.96,-10.69,1707000,{"date":1432,"open":1433,"high":357,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-13",4.82,4.41,4.49,-0.38,-7.8,1904200,{"date":1440,"open":97,"high":26,"low":1441,"close":1442,"change":123,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-12",4.55,4.87,5.41,1514000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-11",4.36,4.645,4.3,4.62,0.26,5.96,1351100,{"date":1455,"open":1456,"high":1434,"low":1428,"close":1447,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1447},"2025-11-10",3.99,0.47,12.08,1977200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1409,"change":1104,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1409},"2025-11-07",3.93,4.035,3.79,-2.26,1127900,{"date":1468,"open":781,"high":1469,"low":1470,"close":1471,"change":472,"percent_change":814,"volume":1472,"transactions":9,"vwap":1471},"2025-11-06",4.21,3.84,3.98,966100,{"date":1474,"open":1475,"high":1428,"low":1475,"close":1385,"change":123,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1385},"2025-11-05",3.65,6.91,1079100,{"date":1479,"open":874,"high":1377,"low":1480,"close":1480,"change":939,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-04",3.62,-8.35,748300,{"date":1484,"open":1485,"high":789,"low":1486,"close":1487,"change":885,"percent_change":642,"volume":1488,"transactions":9,"vwap":1487},"2025-11-03",3.91,3.76,3.95,587900,{"date":1490,"open":1372,"high":1462,"low":1364,"close":1385,"change":292,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1385},"2025-10-31",1.31,440300,{"date":1494,"open":1464,"high":1382,"low":1495,"close":1372,"change":319,"percent_change":319,"volume":1496,"transactions":9,"vwap":1372},"2025-10-30",3.71,388100,{"date":1498,"open":781,"high":408,"low":1486,"close":1372,"change":706,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1372},"2025-10-29",-1.8,578700,{"date":1502,"open":1487,"high":1503,"low":1376,"close":1409,"change":283,"percent_change":277,"volume":1504,"transactions":9,"vwap":1409},"2025-10-28",4.08,732900,{"date":1506,"open":789,"high":1414,"low":1421,"close":1487,"change":301,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1487},"2025-10-27",0.51,662400,{"date":1510,"open":1511,"high":1408,"low":781,"close":1462,"change":292,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1462},"2025-10-24",3.92,1.29,487000,{"date":1515,"open":1395,"high":1516,"low":1517,"close":1421,"change":1292,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1421},"2025-10-23",3.915,3.74,3.19,488300,{"date":1521,"open":1428,"high":1522,"low":1384,"close":1486,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1486},"2025-10-22",4.05,-0.2,-5.05,978900,{"date":1527,"open":1528,"high":1528,"low":1470,"close":1428,"change":1529,"percent_change":1530,"volume":1066,"transactions":9,"vwap":1428},"2025-10-21",4.1,-0.15,-3.65,{"date":1532,"open":1503,"high":1533,"low":1511,"close":1419,"change":356,"percent_change":769,"volume":1534,"transactions":9,"vwap":1419},"2025-10-20",4.14,730500,{"date":1536,"open":1065,"high":1242,"low":1365,"close":1422,"change":808,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1422},"2025-10-17",-4.07,875600,{"date":1540,"open":1260,"high":1541,"low":1542,"close":1543,"change":246,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-10-16",4.45,4.07,4.18,0.72,1440200,{"date":1547,"open":1548,"high":1549,"low":1486,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-10-15",3.835,4.165,4.15,0.39,10.37,877100,{"date":1555,"open":1486,"high":1470,"low":1556,"close":1486,"change":346,"percent_change":628,"volume":1557,"transactions":9,"vwap":1486},"2025-10-14",3.69,774200,{"date":1559,"open":1242,"high":1560,"low":1486,"close":1371,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1371},"2025-10-13",4.2,-0.29,-7.09,1678800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1166,"percent_change":1186,"volume":1570,"transactions":9,"vwap":1569},"2025-10-10",4.37,4.38,4.03,4.09,1247700,{"date":1572,"open":1408,"high":1573,"low":1471,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-09",4.35,4.32,0.33,8.27,1180100,{"date":1579,"open":1511,"high":1580,"low":1511,"close":1456,"change":885,"percent_change":354,"volume":1581,"transactions":9,"vwap":1456},"2025-10-08",4.105,759200,{"date":1583,"open":1462,"high":1422,"low":1376,"close":1485,"change":113,"percent_change":1398,"volume":1584,"transactions":9,"vwap":1485},"2025-10-07",757000,{"date":1586,"open":1487,"high":1568,"low":1377,"close":1511,"change":246,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1511},"2025-10-06",0.77,1427800,{"date":1590,"open":1395,"high":781,"low":1403,"close":1409,"change":963,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1409},"2025-10-03",4.29,884000,{"date":1594,"open":1595,"high":1371,"low":1596,"close":1403,"change":21,"percent_change":850,"volume":1597,"transactions":9,"vwap":1403},"2025-10-02",3.72,3.615,725500,{"date":1599,"open":1385,"high":1385,"low":1600,"close":1595,"change":706,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1595},"2025-10-01",3.674,-1.85,877700,{"date":1604,"open":1403,"high":1470,"low":1475,"close":1464,"change":108,"percent_change":676,"volume":1605,"transactions":9,"vwap":1464},"2025-09-30",1013800,{"date":1607,"open":1351,"high":1395,"low":1608,"close":1403,"change":1575,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1403},"2025-09-29",3.38,9.71,1751500,{"date":1612,"open":886,"high":1613,"low":938,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-09-26",3.4,0.29,9.32,1075900,{"date":1618,"open":1619,"high":1619,"low":773,"close":886,"change":1529,"percent_change":1620,"volume":1621,"transactions":9,"vwap":886},"2025-09-25",3.23,-4.6,1289700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1064,"percent_change":814,"volume":1628,"transactions":9,"vwap":1627},"2025-09-24",3.25,3.355,3.215,3.26,979100,{"date":1630,"open":1631,"high":1358,"low":848,"close":1632,"change":917,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-09-23",3.42,3.17,-7.31,998100,{"date":1636,"open":1613,"high":1358,"low":1637,"close":1631,"change":944,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1631},"2025-09-22",3.29,4.27,1562700,{"date":1641,"open":1642,"high":1643,"low":930,"close":932,"change":706,"percent_change":1644,"volume":1477,"transactions":9,"vwap":932},"2025-09-19",3.33,3.356,-2.09,{"date":1646,"open":1619,"high":913,"low":1267,"close":913,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":913},"2025-09-18",0.19,6.01,697700,{"date":1651,"open":1518,"high":1637,"low":848,"close":1652,"change":113,"percent_change":1359,"volume":1653,"transactions":9,"vwap":1652},"2025-09-17",3.16,557200,{"date":1655,"open":922,"high":1048,"low":1652,"close":1632,"change":327,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1632},"2025-09-16",-0.63,896200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1518,"change":283,"percent_change":1601,"volume":1663,"transactions":9,"vwap":1518},"2025-09-15",3.27,3.305,3.13,908100,{"date":1665,"open":1351,"high":914,"low":1619,"close":1624,"change":725,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1624},"2025-09-12",-3.56,1119400,{"date":1669,"open":1624,"high":923,"low":1619,"close":89,"change":963,"percent_change":1670,"volume":1671,"transactions":9,"vwap":89},"2025-09-11",4.98,1183200,{"date":1673,"open":544,"high":913,"low":1674,"close":1267,"change":346,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1267},"2025-09-10",3.181,-1.23,1163000,{"date":1678,"open":1679,"high":1627,"low":1680,"close":1624,"change":924,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1624},"2025-09-09",3.07,2.945,6.56,1708300,{"date":1684,"open":788,"high":938,"low":867,"close":938,"change":472,"percent_change":1517,"volume":1685,"transactions":9,"vwap":938},"2025-09-08",854200,{"date":1687,"open":1688,"high":773,"low":825,"close":842,"change":1047,"percent_change":1271,"volume":1689,"transactions":9,"vwap":842},"2025-09-05",2.89,602400,{"date":1691,"open":1692,"high":831,"low":804,"close":825,"change":113,"percent_change":1693,"volume":1163,"transactions":9,"vwap":825},"2025-09-04",2.91,-0.35,{"date":1695,"open":813,"high":1696,"low":804,"close":820,"change":885,"percent_change":821,"volume":1697,"transactions":9,"vwap":820},"2025-09-03",2.95,682400,{"date":1699,"open":1229,"high":825,"low":1291,"close":826,"change":292,"percent_change":510,"volume":1700,"transactions":9,"vwap":826},"2025-09-02",744000,{"date":1702,"open":1703,"high":1703,"low":1291,"close":815,"change":553,"percent_change":1704,"volume":1705,"transactions":9,"vwap":815},"2025-08-29",2.85,-3.51,565700,{"date":1707,"open":1688,"high":1708,"low":1709,"close":1703,"change":327,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1703},"2025-08-28",2.975,2.825,-0.7,418400,{"date":1713,"open":820,"high":931,"low":821,"close":825,"change":276,"percent_change":1714,"volume":1715,"transactions":9,"vwap":825},"2025-08-27",-1.03,458700,{"date":1717,"open":841,"high":943,"low":820,"close":896,"change":246,"percent_change":1718,"volume":1719,"transactions":9,"vwap":896},"2025-08-26",1.05,684400,{"date":1721,"open":1692,"high":788,"low":1703,"close":825,"change":216,"percent_change":701,"volume":1722,"transactions":9,"vwap":825},"2025-08-25",630300,{"date":1724,"open":890,"high":1725,"low":890,"close":841,"change":952,"percent_change":1726,"volume":1727,"transactions":9,"vwap":841},"2025-08-22",3.041,7.75,1453200,{"date":1729,"open":891,"high":1730,"low":961,"close":1229,"change":472,"percent_change":1260,"volume":1731,"transactions":9,"vwap":1229},"2025-08-21",2.787,813600,{"date":1733,"open":523,"high":815,"low":514,"close":873,"change":216,"percent_change":880,"volume":1734,"transactions":9,"vwap":873},"2025-08-20",549900,{"date":1736,"open":804,"high":1255,"low":1194,"close":878,"change":553,"percent_change":1737,"volume":1738,"transactions":9,"vwap":878},"2025-08-19",-3.64,664000,{"date":1740,"open":815,"high":826,"low":868,"close":815,"change":113,"percent_change":1741,"volume":1742,"transactions":9,"vwap":815},"2025-08-18",-0.36,494000,{"date":1744,"open":1255,"high":813,"low":1745,"close":804,"change":276,"percent_change":74,"volume":1746,"transactions":9,"vwap":804},"2025-08-15",2.68,698200,{"date":1748,"open":847,"high":814,"low":1749,"close":421,"change":301,"percent_change":1544,"volume":1750,"transactions":9,"vwap":421},"2025-08-14",2.692,1079000,{"date":1752,"open":873,"high":421,"low":961,"close":855,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":855},"2025-08-13",0.23,9.06,1680900,{"date":1757,"open":997,"high":1115,"low":1758,"close":1182,"change":1753,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1182},"2025-08-12",2.351,9.96,1697900,{"date":1762,"open":856,"high":1271,"low":380,"close":747,"change":1104,"percent_change":1763,"volume":1764,"transactions":9,"vwap":747},"2025-08-11",-3.75,677500,{"date":1766,"open":379,"high":1767,"low":1768,"close":972,"change":1292,"percent_change":1769,"volume":1770,"transactions":9,"vwap":972},"2025-08-08",2.425,2.252,5.26,748200,{"date":1772,"open":807,"high":873,"low":370,"close":379,"change":1077,"percent_change":1773,"volume":1774,"transactions":9,"vwap":379},"2025-08-07",-15.24,1878600,{"date":1776,"open":804,"high":1777,"low":514,"close":1291,"change":346,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1291},"2025-08-06",2.765,-1.47,578400,{"date":1781,"open":814,"high":825,"low":1291,"close":833,"change":553,"percent_change":1782,"volume":1783,"transactions":9,"vwap":833},"2025-08-05",-3.53,765900,{"date":1785,"open":873,"high":821,"low":873,"close":834,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":834},"2025-08-04",0.24,9.27,751900,{"date":1790,"open":873,"high":1791,"low":962,"close":514,"change":706,"percent_change":716,"volume":1792,"transactions":9,"vwap":514},"2025-08-01",2.625,708500,{"date":1794,"open":1250,"high":1795,"low":1796,"close":523,"change":671,"percent_change":1797,"volume":1798,"transactions":9,"vwap":523},"2025-07-31",2.854,2.645,-5.67,805700,{"date":1800,"open":814,"high":861,"low":1801,"close":813,"change":207,"percent_change":1802,"volume":1803,"transactions":9,"vwap":813},"2025-07-30",2.795,1.44,669900,{"date":1805,"open":831,"high":1806,"low":833,"close":1255,"change":1529,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1255},"2025-07-29",2.935,-5.12,1300500,{"date":1810,"open":773,"high":1811,"low":1692,"close":831,"change":346,"percent_change":1144,"volume":1812,"transactions":9,"vwap":831},"2025-07-28",3.08,542100,{"date":1814,"open":848,"high":848,"low":831,"close":861,"change":1529,"percent_change":892,"volume":1815,"transactions":9,"vwap":861},"2025-07-25",909900,{"date":1817,"open":1518,"high":1818,"low":1819,"close":1820,"change":706,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-24",3.225,3.115,3.12,-2.19,560900,{"date":1824,"open":1825,"high":932,"low":82,"close":1518,"change":319,"percent_change":319,"volume":1826,"transactions":9,"vwap":1518},"2025-07-23",3.14,734800,{"date":1828,"open":922,"high":1829,"low":1830,"close":1518,"change":207,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1518},"2025-07-22",3.24,3.02,1.27,756200,{"date":1834,"open":922,"high":1835,"low":1662,"close":848,"change":301,"percent_change":1836,"volume":1837,"transactions":9,"vwap":848},"2025-07-21",3.315,0.64,738800,{"date":1839,"open":1829,"high":1637,"low":886,"close":1662,"change":237,"percent_change":415,"volume":1840,"transactions":9,"vwap":1662},"2025-07-18",903400,{"date":1842,"open":938,"high":1627,"low":938,"close":1267,"change":648,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1267},"2025-07-17",5.59,988200,{"date":1846,"open":1696,"high":544,"low":831,"close":839,"change":1064,"percent_change":938,"volume":1847,"transactions":9,"vwap":839},"2025-07-16",2316600,{"date":1849,"open":1696,"high":849,"low":814,"close":1696,"change":21,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1696},"2025-07-15",0.34,1155900,{"date":1853,"open":825,"high":937,"low":1250,"close":842,"change":1047,"percent_change":1271,"volume":1854,"transactions":9,"vwap":842},"2025-07-14",1241000,{"date":1856,"open":1229,"high":908,"low":720,"close":825,"change":433,"percent_change":1857,"volume":1858,"transactions":9,"vwap":825},"2025-07-11",4.74,1018300,{"date":1860,"open":878,"high":1861,"low":1194,"close":890,"change":356,"percent_change":1464,"volume":1862,"transactions":9,"vwap":890},"2025-07-10",2.769,776200,{"date":1864,"open":797,"high":1745,"low":769,"close":1109,"change":944,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1109},"2025-07-09",5.6,955200,{"date":1868,"open":797,"high":961,"low":1869,"close":797,"change":319,"percent_change":319,"volume":1004,"transactions":9,"vwap":797},"2025-07-08",2.465,{"date":1871,"open":1872,"high":1873,"low":856,"close":797,"change":237,"percent_change":1874,"volume":1875,"transactions":9,"vwap":797},"2025-07-07",2.505,2.545,-3.1,906900,{"date":1877,"open":1190,"high":1256,"low":1182,"close":807,"change":327,"percent_change":1197,"volume":1878,"transactions":9,"vwap":807},"2025-07-03",472300,{"date":1880,"open":1099,"high":868,"low":856,"close":873,"change":1292,"percent_change":1881,"volume":1882,"transactions":9,"vwap":873},"2025-07-02",4.84,1399000,{"date":1884,"open":1099,"high":1194,"low":1094,"close":1099,"change":319,"percent_change":319,"volume":1885,"transactions":9,"vwap":1099},"2025-07-01",1277100,{"date":1887,"open":1093,"high":1099,"low":1093,"close":1099,"change":433,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1099},"2025-06-30",5.53,1305200,{"date":1891,"open":806,"high":806,"low":663,"close":982,"change":816,"percent_change":1892,"volume":1893,"transactions":9,"vwap":982},"2025-06-27",-4.47,6072300,{"date":1895,"open":873,"high":1896,"low":1897,"close":1083,"change":372,"percent_change":1320,"volume":1898,"transactions":9,"vwap":1083},"2025-06-26",2.608,2.423,1196400,{"date":1900,"open":797,"high":1229,"low":972,"close":514,"change":356,"percent_change":1901,"volume":1902,"transactions":9,"vwap":514},"2025-06-25",4.02,1423500,{"date":1904,"open":390,"high":797,"low":1014,"close":769,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":769},"2025-06-24",0.22,9.69,958800,{"date":1909,"open":1043,"high":747,"low":344,"close":392,"change":283,"percent_change":1910,"volume":1911,"transactions":9,"vwap":392},"2025-06-23",-2.58,913400,{"date":1913,"open":1224,"high":1914,"low":1160,"close":752,"change":319,"percent_change":319,"volume":1915,"transactions":9,"vwap":752},"2025-06-20",2.399,786700,{"date":1917,"open":663,"high":1918,"low":379,"close":752,"change":21,"percent_change":1919,"volume":1920,"transactions":9,"vwap":752},"2025-06-18",2.451,0.43,915800,{"date":1922,"open":993,"high":1767,"low":751,"close":390,"change":706,"percent_change":1923,"volume":1924,"transactions":9,"vwap":390},"2025-06-17",-2.93,793100,{"date":1926,"open":747,"high":1271,"low":382,"close":993,"change":885,"percent_change":1927,"volume":1928,"transactions":9,"vwap":993},"2025-06-16",3.46,957700,{"date":1930,"open":663,"high":997,"low":1139,"close":747,"change":725,"percent_change":1931,"volume":1932,"transactions":9,"vwap":747},"2025-06-13",-4.94,567800,{"date":1934,"open":982,"high":983,"low":1043,"close":856,"change":108,"percent_change":293,"volume":1935,"transactions":9,"vwap":856},"2025-06-12",1085200,{"date":1937,"open":769,"high":769,"low":663,"close":1093,"change":1104,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1093},"2025-06-11",-3.66,1271600,{"date":1941,"open":1083,"high":873,"low":983,"close":1083,"change":327,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1083},"2025-06-10",-0.81,983300,{"date":1945,"open":873,"high":1194,"low":983,"close":1099,"change":553,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1099},"2025-06-09",-3.88,1102600,{"date":1949,"open":1182,"high":1950,"low":797,"close":807,"change":1064,"percent_change":1951,"volume":1952,"transactions":9,"vwap":807},"2025-06-06",2.695,3.61,1660200,{"date":1954,"open":293,"high":1955,"low":856,"close":769,"change":216,"percent_change":1956,"volume":1957,"transactions":9,"vwap":769},"2025-06-05",2.618,-1.97,1299500,{"date":1959,"open":293,"high":1190,"low":797,"close":1182,"change":207,"percent_change":27,"volume":1960,"transactions":9,"vwap":1182},"2025-06-04",1273200,{"date":1962,"open":1114,"high":891,"low":390,"close":797,"change":433,"percent_change":1963,"volume":1964,"transactions":9,"vwap":797},"2025-06-03",5.49,1905500,{"date":1966,"open":757,"high":981,"low":1967,"close":1093,"change":648,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1093},"2025-06-02",2.195,7.73,1641200,{"date":1971,"open":758,"high":1160,"low":363,"close":757,"change":216,"percent_change":1972,"volume":1973,"transactions":9,"vwap":757},"2025-05-30",-2.22,946500,{"date":1975,"open":290,"high":758,"low":1976,"close":758,"change":1451,"percent_change":1977,"volume":1978,"transactions":9,"vwap":758},"2025-05-29",1.975,13.07,1453600,{"date":1980,"open":354,"high":354,"low":254,"close":299,"change":283,"percent_change":1923,"volume":1981,"transactions":9,"vwap":299},"2025-05-28",573300,{"date":1983,"open":291,"high":315,"low":299,"close":354,"change":207,"percent_change":299,"volume":1984,"transactions":9,"vwap":354},"2025-05-27",914100,{"date":1986,"open":267,"high":647,"low":254,"close":445,"change":216,"percent_change":1987,"volume":1988,"transactions":9,"vwap":445},"2025-05-23",-2.43,719600,{"date":1990,"open":291,"high":318,"low":245,"close":307,"change":246,"percent_change":1991,"volume":1992,"transactions":9,"vwap":307},"2025-05-22",1.48,765300,{"date":1994,"open":344,"high":208,"low":1976,"close":291,"change":308,"percent_change":1995,"volume":1996,"transactions":9,"vwap":291},"2025-05-21",-6.45,1022500,{"date":1998,"open":363,"high":398,"low":291,"close":381,"change":108,"percent_change":814,"volume":1999,"transactions":9,"vwap":381},"2025-05-20",1037600,{"date":2001,"open":268,"high":1039,"low":2002,"close":363,"change":963,"percent_change":2003,"volume":2004,"transactions":9,"vwap":363},"2025-05-19",1.904,8.21,1210300,{"date":2006,"open":195,"high":299,"low":19,"close":254,"change":301,"percent_change":2007,"volume":2008,"transactions":9,"vwap":254},"2025-05-16",1.04,858300,{"date":2010,"open":214,"high":254,"low":502,"close":195,"change":207,"percent_change":337,"volume":2011,"transactions":9,"vwap":195},"2025-05-15",1440900,{"date":2013,"open":206,"high":18,"low":493,"close":16,"change":346,"percent_change":2014,"volume":2015,"transactions":9,"vwap":16},"2025-05-14",-2.07,1460300,{"date":2017,"open":18,"high":245,"low":657,"close":195,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":195},"2025-05-13",0.18,10.29,5015700,{"date":2022,"open":529,"high":502,"low":539,"close":521,"change":472,"percent_change":2023,"volume":2024,"transactions":9,"vwap":521},"2025-05-12",6.71,1804400,{"date":2026,"open":662,"high":520,"low":676,"close":551,"change":216,"percent_change":284,"volume":2027,"transactions":9,"vwap":551},"2025-05-09",649900,{"date":2029,"open":487,"high":550,"low":2030,"close":531,"change":944,"percent_change":2031,"volume":2032,"transactions":9,"vwap":531},"2025-05-08",1.532,9.03,1140400,{"date":2034,"open":1110,"high":1110,"low":447,"close":261,"change":407,"percent_change":2035,"volume":2036,"transactions":9,"vwap":261},"2025-05-07",5.8,821900,{"date":2038,"open":551,"high":2039,"low":177,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-05-06",1.649,1.465,-0.205,-12.28,1166200,{"date":2045,"open":511,"high":502,"low":552,"close":693,"change":816,"percent_change":809,"volume":2046,"transactions":9,"vwap":693},"2025-05-05",579600,{"date":2048,"open":540,"high":503,"low":2049,"close":512,"change":885,"percent_change":1293,"volume":2050,"transactions":9,"vwap":512},"2025-05-02",1.705,1049900,{"date":2052,"open":531,"high":520,"low":2053,"close":662,"change":319,"percent_change":319,"volume":2054,"transactions":9,"vwap":662},"2025-05-01",1.635,672400,{"date":2056,"open":261,"high":542,"low":2057,"close":662,"change":356,"percent_change":964,"volume":2058,"transactions":9,"vwap":662},"2025-04-30",1.525,742800,{"date":2060,"open":27,"high":2053,"low":2061,"close":27,"change":319,"percent_change":319,"volume":2062,"transactions":9,"vwap":27},"2025-04-29",1.58,372100,{"date":2064,"open":2065,"high":551,"low":2066,"close":27,"change":21,"percent_change":2067,"volume":2068,"transactions":9,"vwap":27},"2025-04-28",1.59,1.565,0.63,664500,{"date":2070,"open":2065,"high":27,"low":261,"close":2065,"change":327,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2065},"2025-04-25",-1.24,421300,{"date":2074,"open":2061,"high":530,"low":261,"close":676,"change":246,"percent_change":186,"volume":2075,"transactions":9,"vwap":676},"2025-04-24",459700,{"date":2077,"open":2078,"high":551,"low":261,"close":2061,"change":301,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2061},"2025-04-23",1.63,1.28,776100,{"date":181,"open":447,"high":2082,"low":1991,"close":487,"change":1047,"percent_change":2083,"volume":2084,"transactions":9,"vwap":487},1.595,4.7,849500]