[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTAI":3,"homepage-market-summary":30,"stock-historical-BTAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTAI","2026-09-04",{"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},"BioXcel Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BioXcel Therapeutics Inc is a clinical-stage biopharmaceutical company. The company is focused on drug development utilizing novel artificial intelligence (AI) to identify the next wave of medicines across neuroscience and immuno-oncology. The pipeline products of the company are-BXCL501, being evaluated as a potential treatment for agitation associated with multiple neurological disorders and BXCL701, an investigational oral innate immune activator for the treatment of aggressive forms of prostate cancer and other solid and liquid tumors. The company's commercial product, IGALMI (developed as BXCL501) is a proprietary, sublingual film formulation of dexmedetomidine approved by the FDA for the acute treatment of agitation associated with schizophrenia or bipolar I or II disorder in adults.","29","New Haven, CT",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.0739,0.0927,0.0935,0.069,0.1175,-0.0436,-37.11,47480718.994774,38722,0.07362,2.87,2410992.7546709958,0.2,2136,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"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":39,"sparkline":84,"date":41},"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":39,"sparkline":91,"date":41},"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":39,"sparkline":98,"date":41},"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":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"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":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},8.08,3274160,1195068419.083671,-96.71,"2025-03-25",[183,184,194,205,215,226,237,248,258,269,280,290,300,310,321,330,339,349,359,369,379,388,396,406,415,425,434,444,455,464,475,483,493,504,515,524,533,541,549,555,562,570,577,584,590,596,603,610,617,625,632,637,644,650,656,661,666,673,678,684,690,695,701,706,713,718,722,725,730,735,741,746,751,755,759,763,767,770,775,779,782,785,789,793,798,802,806,811,816,821,825,829,833,837,841,844,848,852,858,863,867,871,875,879,883,886,890,895,899,904,908,912,917,922,928,934,939,946,952,959,965,971,977,982,986,993,998,1005,1010,1015,1020,1026,1032,1037,1042,1046,1051,1055,1060,1063,1067,1071,1077,1082,1087,1091,1095,1099,1103,1107,1110,1113,1117,1121,1125,1129,1135,1143,1148,1155,1160,1166,1172,1177,1182,1186,1191,1197,1202,1206,1210,1214,1218,1223,1228,1233,1237,1242,1247,1250,1254,1260,1266,1273,1280,1284,1292,1298,1304,1312,1315,1321,1327,1334,1339,1345,1348,1352,1355,1359,1363,1368,1371,1376,1381,1385,1389,1393,1397,1400,1404,1409,1413,1417,1422,1428,1435,1442,1445,1452,1456,1463,1470,1477,1484,1489,1496,1503,1509,1515,1518,1524,1530,1535,1540,1545,1551,1555,1561,1568,1574,1581,1588,1596,1604,1610,1613,1620,1627,1635,1644,1652,1659,1665,1672,1680,1687,1695,1703,1710,1718,1724,1731,1738,1746,1752,1758,1767,1773,1778,1786,1793,1799,1806,1811,1815,1819,1824,1829,1833,1837,1841,1845,1850,1856,1860,1865,1870,1874,1879,1882,1888,1891,1896,1900,1903,1907,1911,1915,1918,1923,1928,1932,1938,1941,1946,1949,1952,1955,1959,1963,1968,1971,1975,1980,1983,1987,1991,1995,1999,2003,2007,2010,2013,2017,2020,2024,2028,2032,2037,2041,2046,2050,2055,2059,2063,2069,2072,2076,2082,2086,2089,2094,2098,2104,2108,2112,2116,2120,2124,2128,2132,2136,2141,2145,2149,2153,2157,2163,2167,2171,2176,2180,2185,2189],{"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},"2026-09-03",0.12005,0.1272,0.11,0.0105,9.81,151001589.649184,130316,0.1298,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-02",0.13,0.197,0.1055,0.107,-0.03,-21.9,46794595.372906,44614,0.1424,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":193},"2026-09-01",0.14,0.1416,0.12,0.137,-0.0258,-15.85,15689066.678048,15484,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-31",0.1509,0.17,0.1415,0.1628,-0.0186,-10.25,10782691.743641,16695,0.1591,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-28",0.224,0.2299,0.1569,0.1814,-0.5374,-74.76,58562829.344708,78412,0.2137,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-27",0.7492,0.7632,0.7001,0.7188,-0.0612,-7.85,1084173.997569,2819,0.7242,{"date":249,"open":250,"high":251,"low":252,"close":133,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-26",0.758,0.7853,0.7364,0.0378,5.09,902201.69385,3042,0.761,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-25",0.7829,0.8113,0.711,0.7422,-0.0184,-2.42,1583320.861609,4601,0.7457,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-24",0.8,0.833,0.751,0.7606,-0.0432,-5.37,1123236.492912,3763,0.784,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":138,"volume":287,"transactions":288,"vwap":289},"2026-08-21",0.81,0.859,0.792,0.8038,0.0053,1239566.364264,5133,0.8483,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-20",0.84,0.7979,0.7985,-0.0289,-3.49,884716.082982,2217,0.8137,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-19",0.79,0.8637,0.8274,0.0353,4.46,788057.209086,2029,0.8299,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-18",0.85,0.8955,0.78011,0.7921,-0.0979,-11,1829639.148425,5868,0.8162,{"date":322,"open":323,"high":323,"low":312,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-17",1.03,0.89,-0.3,-25.21,2175562.949509,4588,0.9281,{"date":331,"open":332,"high":333,"low":334,"close":61,"change":108,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-14",1.11,1.24,1.015,5.31,2029228.181214,9277,1.1621,{"date":340,"open":341,"high":342,"low":343,"close":118,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-13",1.1,1.16,1.05,0.07,6.6,1038649.985409,4106,1.1164,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-12",0.96,1.09,1.06,0.1281,13.75,1104042.480433,4807,1.043,{"date":360,"open":361,"high":90,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-11",0.9651,0.9223,0.9319,0.004,0.43,916929.332899,4143,0.9721,{"date":370,"open":68,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-10",0.9579,0.893,0.9279,0.0262,2.91,626839.85073,1608,0.9312,{"date":380,"open":292,"high":381,"low":292,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-07",0.9204,0.9017,0.0715,8.61,510849.713715,2519,0.892,{"date":389,"open":292,"high":312,"low":271,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-06",0.8302,-0.0104,-1.24,355150.977743,1668,0.8202,{"date":397,"open":398,"high":399,"low":292,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-05",0.87,0.886,0.8406,-0.02,-2.32,317358.819562,2890,0.8647,{"date":407,"open":408,"high":324,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-04",0.86,0.8606,0.013,1.53,452045.65375,2642,0.8754,{"date":416,"open":417,"high":418,"low":271,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-03",0.814,0.88,0.8476,0.0396,4.9,692306.424672,2876,0.8437,{"date":426,"open":427,"high":292,"low":133,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-31",0.794,0.808,0.0152,1.92,499303.87433,1520,0.8073,{"date":435,"open":302,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-30",0.8133,0.7462,0.7928,-0.0096,-1.2,758885.754646,1876,0.7802,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-29",0.8421,0.845,0.7901,0.8024,-0.0426,-5.04,375834.443598,1805,0.8094,{"date":456,"open":457,"high":457,"low":458,"close":447,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-28",0.878,0.83,-0.022,-2.54,369472.985088,1444,0.8457,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-27",0.8475,0.8784,0.8401,0.867,0.0195,2.3,241631.587659,1159,0.862,{"date":476,"open":477,"high":477,"low":458,"close":466,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-24",0.8856,-0.0228,-2.62,258115.631977,849,0.8559,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":74,"volume":490,"transactions":491,"vwap":492},"2026-07-23",0.8761,0.9014,0.841,0.8703,-0.0095,344786.651605,1489,0.8749,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-22",0.909,0.9235,0.8711,0.8798,-0.0178,-1.98,250681.959382,1231,0.8859,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-21",0.8874,0.9099,0.860101,0.8976,0.015,1.7,278818.035228,1566,0.8896,{"date":516,"open":324,"high":517,"low":292,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-20",0.92,0.8826,-0.0044,-0.5,461820.156564,1511,0.8729,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-07-17",0.86500001,0.889,0.80000001,0.88700002,0.017,1.95,645900,{"date":534,"open":535,"high":536,"low":537,"close":398,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":398},"2026-07-16",0.90700001,0.93000001,0.85100001,-0.052,-5.64,749700,{"date":542,"open":543,"high":343,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-07-15",1.04,0.89200002,0.92199999,-0.108,-10.49,1565500,{"date":550,"open":418,"high":551,"low":418,"close":323,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":323},"2026-07-14",1.17,0.148,16.78,4830300,{"date":556,"open":282,"high":557,"low":282,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-13",0.92900002,0.88200003,0.064,7.82,1456500,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":401,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-10",0.82999998,0.86699998,0.79000002,0.81800002,-2.39,712100,{"date":571,"open":528,"high":418,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-09",0.73699999,0.838,0.036,4.49,2210500,{"date":578,"open":343,"high":343,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-08",0.79500002,0.80199999,-0.238,-22.88,5211400,{"date":585,"open":332,"high":586,"low":543,"close":543,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":543},"2026-07-07",1.12,-0.06,-5.45,4021500,{"date":591,"open":592,"high":592,"low":341,"close":341,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":341},"2026-07-06",1.35,-0.28,-20.29,4085600,{"date":597,"open":598,"high":599,"low":83,"close":600,"change":601,"percent_change":38,"volume":602,"transactions":9,"vwap":600},"2026-07-02",1.39,1.42,1.38,0.01,310900,{"date":604,"open":600,"high":599,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-01",1.36,1.37,-0.04,-2.84,333400,{"date":611,"open":612,"high":613,"low":600,"close":614,"change":601,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-30",1.4,1.425,1.41,0.71,348400,{"date":618,"open":619,"high":620,"low":621,"close":612,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":612},"2026-06-29",1.3,1.459,1.28,0.09,6.87,1135700,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":108,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-26",1.25,1.31,1.243,4.8,435100,{"date":633,"open":83,"high":83,"low":634,"close":627,"change":587,"percent_change":635,"volume":636,"transactions":9,"vwap":627},"2026-06-25",1.245,-4.58,322800,{"date":638,"open":639,"high":605,"low":640,"close":628,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":628},"2026-06-24",1.285,1.27,0.05,3.97,515700,{"date":645,"open":621,"high":646,"low":627,"close":647,"change":607,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-23",1.325,1.26,-3.08,724400,{"date":651,"open":652,"high":619,"low":652,"close":619,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":619},"2026-06-22",1.2,0.1,8.33,780300,{"date":657,"open":652,"high":658,"low":659,"close":652,"change":601,"percent_change":292,"volume":660,"transactions":9,"vwap":652},"2026-06-18",1.23,1.175,439300,{"date":662,"open":61,"high":647,"low":663,"close":61,"change":113,"percent_change":664,"volume":665,"transactions":9,"vwap":61},"2026-06-17",1.18,-0.83,603500,{"date":667,"open":342,"high":668,"low":669,"close":652,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":652},"2026-06-16",1.201,1.145,0.04,3.45,921200,{"date":674,"open":342,"high":640,"low":342,"close":342,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":342},"2026-06-15",0.02,1.75,823600,{"date":679,"open":341,"high":342,"low":341,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-12",1.14,0.03,2.7,488700,{"date":685,"open":586,"high":686,"low":687,"close":332,"change":675,"percent_change":688,"volume":689,"transactions":9,"vwap":332},"2026-06-11",1.15,1.08,1.83,749200,{"date":691,"open":692,"high":332,"low":353,"close":352,"change":675,"percent_change":693,"volume":694,"transactions":9,"vwap":352},"2026-06-10",1.07,1.87,501800,{"date":696,"open":341,"high":697,"low":343,"close":692,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":692},"2026-06-09",1.123,-0.035,-3.17,619900,{"date":702,"open":680,"high":680,"low":352,"close":703,"change":704,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-08",1.105,0,575000,{"date":707,"open":708,"high":709,"low":341,"close":703,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":703},"2026-06-05",1.22,1.238,-0.125,-10.16,992800,{"date":714,"open":342,"high":640,"low":715,"close":658,"change":344,"percent_change":716,"volume":717,"transactions":9,"vwap":658},"2026-06-04",1.152,6.03,791700,{"date":719,"open":652,"high":652,"low":342,"close":342,"change":200,"percent_change":720,"volume":721,"transactions":9,"vwap":342},"2026-06-03",-2.52,330500,{"date":723,"open":61,"high":634,"low":342,"close":61,"change":704,"percent_change":704,"volume":724,"transactions":9,"vwap":61},"2026-06-02",531900,{"date":726,"open":61,"high":727,"low":669,"close":61,"change":675,"percent_change":728,"volume":729,"transactions":9,"vwap":61},"2026-06-01",1.21,1.71,547000,{"date":731,"open":621,"high":621,"low":342,"close":551,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":551},"2026-05-29",-0.09,-7.14,1050300,{"date":736,"open":628,"high":737,"low":647,"close":647,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":647},"2026-05-28",1.365,-0.05,-3.82,1445000,{"date":742,"open":708,"high":743,"low":708,"close":628,"change":622,"percent_change":744,"volume":745,"transactions":9,"vwap":628},"2026-05-27",1.415,7.38,1736800,{"date":747,"open":118,"high":748,"low":118,"close":708,"change":622,"percent_change":749,"volume":750,"transactions":9,"vwap":708},"2026-05-26",1.235,7.96,518700,{"date":752,"open":686,"high":659,"low":118,"close":118,"change":113,"percent_change":753,"volume":754,"transactions":9,"vwap":118},"2026-05-22",-0.88,348900,{"date":756,"open":341,"high":680,"low":687,"close":680,"change":641,"percent_change":757,"volume":758,"transactions":9,"vwap":680},"2026-05-21",4.59,388200,{"date":760,"open":352,"high":703,"low":692,"close":352,"change":601,"percent_change":761,"volume":762,"transactions":9,"vwap":352},"2026-05-20",0.93,500200,{"date":764,"open":686,"high":686,"low":687,"close":687,"change":738,"percent_change":765,"volume":766,"transactions":9,"vwap":687},"2026-05-19",-4.42,502400,{"date":768,"open":342,"high":61,"low":586,"close":118,"change":113,"percent_change":753,"volume":769,"transactions":9,"vwap":118},"2026-05-18",642100,{"date":771,"open":551,"high":727,"low":680,"close":680,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":680},"2026-05-15",-0.07,-5.79,577100,{"date":776,"open":663,"high":708,"low":342,"close":727,"change":675,"percent_change":777,"volume":778,"transactions":9,"vwap":727},"2026-05-14",1.68,292100,{"date":780,"open":652,"high":652,"low":551,"close":61,"change":704,"percent_change":704,"volume":781,"transactions":9,"vwap":61},"2026-05-13",347700,{"date":783,"open":652,"high":727,"low":551,"close":61,"change":113,"percent_change":664,"volume":784,"transactions":9,"vwap":61},"2026-05-12",344600,{"date":786,"open":652,"high":333,"low":61,"close":652,"change":401,"percent_change":787,"volume":788,"transactions":9,"vwap":652},"2026-05-11",-1.64,485100,{"date":790,"open":708,"high":647,"low":61,"close":708,"change":401,"percent_change":791,"volume":792,"transactions":9,"vwap":708},"2026-05-08",-1.61,564700,{"date":794,"open":795,"high":795,"low":727,"close":333,"change":587,"percent_change":796,"volume":797,"transactions":9,"vwap":333},"2026-05-07",1.32,-4.62,786100,{"date":799,"open":333,"high":606,"low":333,"close":619,"change":641,"percent_change":800,"volume":801,"transactions":9,"vwap":619},"2026-05-06",4,908100,{"date":803,"open":647,"high":628,"low":627,"close":627,"change":113,"percent_change":804,"volume":805,"transactions":9,"vwap":627},"2026-05-05",-0.79,612500,{"date":807,"open":727,"high":808,"low":652,"close":647,"change":108,"percent_change":809,"volume":810,"transactions":9,"vwap":647},"2026-05-04",1.29,5,838600,{"date":812,"open":658,"high":808,"low":813,"close":652,"change":200,"percent_change":814,"volume":815,"transactions":9,"vwap":652},"2026-05-01",1.141,-2.44,1195200,{"date":817,"open":692,"high":627,"low":353,"close":658,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":658},"2026-04-30",0.19,18.27,1432700,{"date":822,"open":353,"high":692,"low":90,"close":543,"change":401,"percent_change":823,"volume":824,"transactions":9,"vwap":543},"2026-04-29",-1.89,637500,{"date":826,"open":341,"high":341,"low":343,"close":353,"change":200,"percent_change":827,"volume":828,"transactions":9,"vwap":353},"2026-04-28",-2.75,491300,{"date":830,"open":687,"high":680,"low":692,"close":352,"change":681,"percent_change":831,"volume":832,"transactions":9,"vwap":352},"2026-04-27",2.83,556500,{"date":834,"open":341,"high":341,"low":353,"close":353,"change":607,"percent_change":835,"volume":836,"transactions":9,"vwap":353},"2026-04-24",-3.64,489600,{"date":838,"open":551,"high":551,"low":352,"close":341,"change":738,"percent_change":839,"volume":840,"transactions":9,"vwap":341},"2026-04-23",-4.35,828000,{"date":842,"open":551,"high":658,"low":118,"close":686,"change":704,"percent_change":704,"volume":843,"transactions":9,"vwap":686},"2026-04-22",873900,{"date":845,"open":708,"high":708,"low":686,"close":686,"change":738,"percent_change":846,"volume":847,"transactions":9,"vwap":686},"2026-04-21",-4.17,635000,{"date":849,"open":586,"high":727,"low":586,"close":652,"change":641,"percent_change":850,"volume":851,"transactions":9,"vwap":652},"2026-04-20",4.35,813200,{"date":853,"open":341,"high":854,"low":341,"close":686,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":686},"2026-04-17",1.255,0.08,7.48,1898900,{"date":859,"open":692,"high":860,"low":334,"close":692,"change":675,"percent_change":861,"volume":862,"transactions":9,"vwap":692},"2026-04-16",1.095,1.9,1189500,{"date":864,"open":692,"high":680,"low":343,"close":343,"change":113,"percent_change":865,"volume":866,"transactions":9,"vwap":343},"2026-04-15",-0.94,1328100,{"date":868,"open":103,"high":687,"low":103,"close":353,"change":670,"percent_change":869,"volume":870,"transactions":9,"vwap":353},"2026-04-14",3.92,769900,{"date":872,"open":543,"high":687,"low":103,"close":90,"change":607,"percent_change":873,"volume":874,"transactions":9,"vwap":90},"2026-04-13",-3.77,1576700,{"date":876,"open":687,"high":332,"low":343,"close":353,"change":401,"percent_change":877,"volume":878,"transactions":9,"vwap":353},"2026-04-10",-1.85,779700,{"date":880,"open":687,"high":686,"low":692,"close":687,"change":401,"percent_change":881,"volume":882,"transactions":9,"vwap":687},"2026-04-09",-1.82,834400,{"date":884,"open":686,"high":663,"low":687,"close":341,"change":601,"percent_change":517,"volume":885,"transactions":9,"vwap":341},"2026-04-08",1351100,{"date":887,"open":680,"high":669,"low":353,"close":352,"change":738,"percent_change":888,"volume":889,"transactions":9,"vwap":352},"2026-04-07",-4.39,1254200,{"date":891,"open":727,"high":708,"low":892,"close":680,"change":607,"percent_change":893,"volume":894,"transactions":9,"vwap":680},"2026-04-06",1.125,-3.39,893600,{"date":896,"open":686,"high":708,"low":687,"close":663,"change":607,"percent_change":897,"volume":898,"transactions":9,"vwap":663},"2026-04-02",-3.28,1023200,{"date":900,"open":600,"high":599,"low":61,"close":708,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":708},"2026-04-01",-0.12,-8.96,3168300,{"date":905,"open":708,"high":592,"low":727,"close":83,"change":196,"percent_change":906,"volume":907,"transactions":9,"vwap":83},"2026-03-31",10.74,615300,{"date":909,"open":621,"high":621,"low":686,"close":727,"change":738,"percent_change":910,"volume":911,"transactions":9,"vwap":727},"2026-03-30",-3.97,901900,{"date":913,"open":599,"high":599,"low":627,"close":647,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":647},"2026-03-27",-0.11,-8.03,963400,{"date":918,"open":614,"high":919,"low":592,"close":606,"change":587,"percent_change":920,"volume":921,"transactions":9,"vwap":606},"2026-03-26",1.44,-4.2,526100,{"date":923,"open":924,"high":925,"low":612,"close":926,"change":704,"percent_change":704,"volume":927,"transactions":9,"vwap":926},"2026-03-25",1.45,1.49,1.43,462500,{"date":929,"open":930,"high":931,"low":612,"close":926,"change":607,"percent_change":932,"volume":933,"transactions":9,"vwap":926},"2026-03-24",1.46,1.47,-2.72,467600,{"date":935,"open":936,"high":936,"low":930,"close":931,"change":607,"percent_change":937,"volume":938,"transactions":9,"vwap":931},"2026-03-23",1.54,-2.65,639800,{"date":940,"open":941,"high":942,"low":925,"close":943,"change":732,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-03-20",1.6,1.62,1.51,-5.62,695900,{"date":947,"open":948,"high":942,"low":949,"close":941,"change":738,"percent_change":950,"volume":951,"transactions":9,"vwap":941},"2026-03-19",1.61,1.55,-3.03,515500,{"date":953,"open":954,"high":955,"low":941,"close":956,"change":957,"percent_change":796,"volume":958,"transactions":9,"vwap":956},"2026-03-18",1.69,1.719,1.65,-0.08,565700,{"date":960,"open":941,"high":676,"low":961,"close":962,"change":818,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-17",1.594,1.73,12.34,1821200,{"date":966,"open":967,"high":968,"low":967,"close":936,"change":641,"percent_change":969,"volume":970,"transactions":9,"vwap":936},"2026-03-16",1.5,1.588,3.36,601600,{"date":972,"open":973,"high":974,"low":931,"close":925,"change":587,"percent_change":975,"volume":976,"transactions":9,"vwap":925},"2026-03-13",1.57,1.615,-3.87,700300,{"date":978,"open":973,"high":948,"low":979,"close":949,"change":401,"percent_change":980,"volume":981,"transactions":9,"vwap":949},"2026-03-12",1.52,-1.27,547300,{"date":983,"open":936,"high":984,"low":936,"close":973,"change":675,"percent_change":808,"volume":985,"transactions":9,"vwap":973},"2026-03-11",1.639,601200,{"date":987,"open":988,"high":989,"low":924,"close":949,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":949},"2026-03-10",1.681,1.78,-0.18,-10.4,1972100,{"date":994,"open":930,"high":995,"low":919,"close":962,"change":123,"percent_change":996,"volume":997,"transactions":9,"vwap":962},"2026-03-09",1.798,16.89,2258300,{"date":999,"open":1000,"high":941,"low":931,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-06",1.56,1.48,-0.13,-8.07,2900100,{"date":1006,"open":1007,"high":688,"low":1008,"close":948,"change":607,"percent_change":265,"volume":1009,"transactions":9,"vwap":948},"2026-03-05",1.815,1.58,47233300,{"date":1011,"open":941,"high":777,"low":1012,"close":956,"change":641,"percent_change":1013,"volume":1014,"transactions":9,"vwap":956},"2026-03-04",1.575,3.12,248500,{"date":1016,"open":941,"high":1017,"low":936,"close":941,"change":200,"percent_change":1018,"volume":1019,"transactions":9,"vwap":941},"2026-03-03",1.63,-1.84,234100,{"date":1021,"open":956,"high":1022,"low":1023,"close":1017,"change":607,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1017},"2026-03-02",1.67,1.59,-2.4,235400,{"date":1027,"open":1028,"high":1029,"low":1017,"close":1022,"change":732,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1022},"2026-02-27",1.76,1.79,-5.11,463600,{"date":1033,"open":777,"high":1034,"low":1017,"close":1028,"change":653,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1028},"2026-02-26",1.77,6.02,286500,{"date":1038,"open":1039,"high":1022,"low":941,"close":1040,"change":675,"percent_change":708,"volume":1041,"transactions":9,"vwap":1040},"2026-02-25",1.64,1.66,171900,{"date":1043,"open":1023,"high":962,"low":1023,"close":1039,"change":601,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1039},"2026-02-24",0.61,330700,{"date":1047,"open":973,"high":1048,"low":411,"close":1017,"change":108,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1017},"2026-02-23",1.635,3.82,326100,{"date":1052,"open":1023,"high":1017,"low":949,"close":973,"change":738,"percent_change":1053,"volume":1054,"transactions":9,"vwap":973},"2026-02-20",-3.09,181500,{"date":1056,"open":1008,"high":942,"low":1057,"close":942,"change":670,"percent_change":1058,"volume":1059,"transactions":9,"vwap":942},"2026-02-19",1.535,2.53,220700,{"date":1061,"open":973,"high":948,"low":411,"close":1008,"change":704,"percent_change":704,"volume":1062,"transactions":9,"vwap":1008},"2026-02-18",291900,{"date":1064,"open":941,"high":941,"low":1065,"close":1008,"change":704,"percent_change":704,"volume":1066,"transactions":9,"vwap":1008},"2026-02-17",1.527,278800,{"date":1068,"open":1000,"high":941,"low":936,"close":1008,"change":670,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1008},"2026-02-13",2.6,184400,{"date":1072,"open":942,"high":1073,"low":1074,"close":936,"change":957,"percent_change":1075,"volume":1076,"transactions":9,"vwap":936},"2026-02-12",1.638,1.525,-4.94,237200,{"date":1078,"open":956,"high":1079,"low":1074,"close":942,"change":607,"percent_change":1080,"volume":1081,"transactions":9,"vwap":942},"2026-02-11",1.655,-2.41,309800,{"date":1083,"open":1000,"high":1084,"low":949,"close":1040,"change":622,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1040},"2026-02-10",1.72,5.73,380400,{"date":1088,"open":936,"high":941,"low":931,"close":973,"change":344,"percent_change":1089,"volume":1090,"transactions":9,"vwap":973},"2026-02-09",4.67,244000,{"date":1092,"open":600,"high":411,"low":600,"close":967,"change":196,"percent_change":1093,"volume":1094,"transactions":9,"vwap":967},"2026-02-06",9.49,411000,{"date":1096,"open":967,"high":967,"low":605,"close":606,"change":901,"percent_change":1097,"volume":1098,"transactions":9,"vwap":606},"2026-02-05",-8.05,432000,{"date":1100,"open":941,"high":941,"low":924,"close":925,"change":957,"percent_change":1101,"volume":1102,"transactions":9,"vwap":925},"2026-02-04",-5.1,336600,{"date":1104,"open":973,"high":941,"low":1001,"close":973,"change":113,"percent_change":1105,"volume":1106,"transactions":9,"vwap":973},"2026-02-03",-0.63,458200,{"date":1108,"open":941,"high":1017,"low":936,"close":1008,"change":113,"percent_change":1105,"volume":1109,"transactions":9,"vwap":1008},"2026-02-02",477400,{"date":1111,"open":948,"high":942,"low":979,"close":1023,"change":200,"percent_change":877,"volume":1112,"transactions":9,"vwap":1023},"2026-01-30",596600,{"date":1114,"open":511,"high":511,"low":941,"close":942,"change":587,"percent_change":1115,"volume":1116,"transactions":9,"vwap":942},"2026-01-29",-3.57,394600,{"date":1118,"open":1034,"high":989,"low":1022,"close":777,"change":732,"percent_change":1119,"volume":1120,"transactions":9,"vwap":777},"2026-01-28",-5.08,363300,{"date":1122,"open":1034,"high":1029,"low":1123,"close":1034,"change":704,"percent_change":704,"volume":1124,"transactions":9,"vwap":1034},"2026-01-27",1.705,271000,{"date":1126,"open":1127,"high":693,"low":1028,"close":1034,"change":738,"percent_change":827,"volume":1128,"transactions":9,"vwap":1034},"2026-01-26",1.86,593700,{"date":1130,"open":688,"high":693,"low":1131,"close":1132,"change":601,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-01-23",1.8,1.82,0.55,392900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":200,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-22",1.84,1.85,1.762,1.81,-1.63,520800,{"date":1144,"open":1145,"high":1146,"low":1132,"close":1137,"change":738,"percent_change":937,"volume":1147,"transactions":9,"vwap":1137},"2026-01-21",1.88,1.968,586500,{"date":1149,"open":1145,"high":1150,"low":1151,"close":1152,"change":641,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-20",2.08,1.845,1.89,2.72,1318900,{"date":1156,"open":861,"high":1157,"low":1137,"close":1137,"change":772,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1137},"2026-01-16",1.965,-3.66,625200,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":957,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-15",2.01,1.91,-4.02,448900,{"date":1167,"open":1168,"high":1168,"low":430,"close":1169,"change":587,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-01-14",2.05,1.99,-2.93,626400,{"date":1173,"open":1174,"high":1150,"low":1175,"close":1168,"change":681,"percent_change":925,"volume":1176,"transactions":9,"vwap":1168},"2026-01-13",2,1.93,522000,{"date":1178,"open":1174,"high":1179,"low":693,"close":1179,"change":601,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-12",2.02,0.5,699100,{"date":1183,"open":1174,"high":1184,"low":430,"close":1162,"change":601,"percent_change":1180,"volume":1185,"transactions":9,"vwap":1162},"2026-01-09",2.03,507300,{"date":1187,"open":1188,"high":1188,"low":693,"close":1174,"change":607,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1174},"2026-01-08",2.04,-1.96,683400,{"date":1192,"open":1140,"high":1193,"low":1029,"close":1188,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1188},"2026-01-07",2.12,0.3,17.24,2345500,{"date":1198,"open":1140,"high":1132,"low":728,"close":1199,"change":738,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-06",1.74,-2.79,449100,{"date":1203,"open":1084,"high":1007,"low":511,"close":1029,"change":622,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1029},"2026-01-05",5.29,438200,{"date":1207,"open":1017,"high":1123,"low":1023,"close":511,"change":653,"percent_change":1208,"volume":1209,"transactions":9,"vwap":511},"2026-01-02",6.25,480400,{"date":1211,"open":411,"high":941,"low":979,"close":941,"change":344,"percent_change":1212,"volume":1213,"transactions":9,"vwap":941},"2025-12-31",4.58,540700,{"date":1215,"open":411,"high":1008,"low":967,"close":411,"change":200,"percent_change":1216,"volume":1217,"transactions":9,"vwap":411},"2025-12-30",-1.92,588800,{"date":1219,"open":1017,"high":956,"low":936,"close":1000,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1000},"2025-12-29",-0.1,-6.02,785600,{"date":1224,"open":777,"high":511,"low":1225,"close":1040,"change":738,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1040},"2025-12-26",1.645,-2.92,336200,{"date":1229,"open":728,"high":962,"low":1230,"close":728,"change":401,"percent_change":1231,"volume":1232,"transactions":9,"vwap":728},"2025-12-24",1.665,-1.16,308700,{"date":1234,"open":676,"high":676,"low":1040,"close":962,"change":113,"percent_change":1235,"volume":1236,"transactions":9,"vwap":962},"2025-12-23",-0.57,259400,{"date":1238,"open":676,"high":1239,"low":777,"close":1199,"change":601,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1199},"2025-12-22",1.795,0.58,368200,{"date":1243,"open":1132,"high":1244,"low":511,"close":962,"change":1220,"percent_change":1245,"volume":1246,"transactions":9,"vwap":962},"2025-12-19",1.885,-5.46,789100,{"date":1248,"open":688,"high":1138,"low":989,"close":688,"change":681,"percent_change":1022,"volume":1249,"transactions":9,"vwap":688},"2025-12-18",307700,{"date":1251,"open":1145,"high":861,"low":1131,"close":1131,"change":957,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1131},"2025-12-17",-4.26,396400,{"date":1255,"open":1145,"high":1256,"low":1257,"close":1145,"change":601,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1145},"2025-12-16",1.945,1.855,0.53,404900,{"date":1261,"open":1184,"high":1262,"low":693,"close":693,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":693},"2025-12-15",2.035,-0.14,-6.97,426200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1162,"change":587,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1162},"2025-12-12",2.14,2.173,1.98,-2.9,451300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":901,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-12-11",2.16,2.19,2.07,-5.48,491200,{"date":1281,"open":1268,"high":471,"low":1282,"close":1276,"change":108,"percent_change":1283,"volume":970,"transactions":9,"vwap":1276},"2025-12-10",2.095,2.82,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":772,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-09",2.21,2.24,2.085,2.13,-3.18,438000,{"date":1293,"open":1193,"high":1294,"low":1277,"close":1295,"change":196,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-08",2.275,2.2,6.28,617700,{"date":1299,"open":1193,"high":1300,"low":1301,"close":1277,"change":401,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1277},"2025-12-05",2.169,2.051,-0.96,267600,{"date":1305,"open":430,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-12-04",2.11,1.909,2.09,0.18,9.42,463700,{"date":1313,"open":1127,"high":1175,"low":1132,"close":1163,"change":670,"percent_change":1268,"volume":1314,"transactions":9,"vwap":1163},"2025-12-03",482600,{"date":1316,"open":1308,"high":1317,"low":1127,"close":693,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":693},"2025-12-02",2.091,-0.19,-9.22,490400,{"date":1322,"open":1323,"high":1295,"low":1179,"close":1324,"change":1318,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-12-01",2.17,2.06,-8.44,565400,{"date":1328,"open":1193,"high":1329,"low":1330,"close":1331,"change":218,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-11-28",2.329,2.1,2.25,8.17,688900,{"date":1335,"open":1336,"high":1268,"low":1175,"close":1150,"change":218,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1150},"2025-11-26",1.94,8.9,652800,{"date":1340,"open":1175,"high":1341,"low":1342,"close":1163,"change":607,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1163},"2025-11-25",1.96,1.875,-2.05,572300,{"date":1346,"open":861,"high":1308,"low":693,"close":531,"change":670,"percent_change":1308,"volume":1347,"transactions":9,"vwap":531},"2025-11-24",1333000,{"date":1349,"open":676,"high":430,"low":1084,"close":1163,"change":209,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1163},"2025-11-21",6.7,362500,{"date":1353,"open":1199,"high":861,"low":1199,"close":1029,"change":641,"percent_change":26,"volume":1354,"transactions":9,"vwap":1029},"2025-11-20",687300,{"date":1356,"open":1137,"high":1145,"low":1199,"close":1199,"change":1220,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1199},"2025-11-19",-5.43,548700,{"date":1360,"open":1140,"high":1138,"low":1361,"close":1137,"change":601,"percent_change":1133,"volume":1362,"transactions":9,"vwap":1137},"2025-11-18",1.734,402800,{"date":1364,"open":1039,"high":1127,"low":1365,"close":688,"change":28,"percent_change":1366,"volume":1367,"transactions":9,"vwap":688},"2025-11-17",1.631,12.27,911200,{"date":1369,"open":1008,"high":1022,"low":411,"close":1017,"change":675,"percent_change":333,"volume":1370,"transactions":9,"vwap":1017},"2025-11-14",585700,{"date":1372,"open":728,"high":1373,"low":1000,"close":948,"change":1220,"percent_change":1374,"volume":1375,"transactions":9,"vwap":948},"2025-11-13",1.735,-5.85,744300,{"date":1377,"open":688,"high":1145,"low":1022,"close":728,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":728},"2025-11-12",-0.31,-15.35,1181600,{"date":1382,"open":861,"high":1277,"low":693,"close":1179,"change":622,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1179},"2025-11-11",4.66,694700,{"date":1386,"open":1145,"high":1387,"low":1132,"close":1175,"change":653,"percent_change":1388,"volume":810,"transactions":9,"vwap":1175},"2025-11-10",2.025,5.46,{"date":1390,"open":676,"high":1145,"low":777,"close":688,"change":641,"percent_change":1391,"volume":1392,"transactions":9,"vwap":688},"2025-11-07",2.81,793300,{"date":1394,"open":693,"high":1145,"low":676,"close":989,"change":957,"percent_change":1395,"volume":1396,"transactions":9,"vwap":989},"2025-11-06",-4.3,531800,{"date":1398,"open":1138,"high":1175,"low":688,"close":1127,"change":704,"percent_change":704,"volume":1399,"transactions":9,"vwap":1127},"2025-11-05",623300,{"date":1401,"open":1145,"high":1174,"low":1137,"close":1127,"change":607,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1127},"2025-11-04",-2.11,611200,{"date":1405,"open":1174,"high":1174,"low":861,"close":861,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":861},"2025-11-03",-0.15,-7.32,590600,{"date":1410,"open":1188,"high":1277,"low":1411,"close":1168,"change":681,"percent_change":925,"volume":1412,"transactions":9,"vwap":1168},"2025-10-31",1.976,556700,{"date":1414,"open":1150,"high":1415,"low":1270,"close":1179,"change":738,"percent_change":265,"volume":1416,"transactions":9,"vwap":1179},"2025-10-30",2.147,834800,{"date":1418,"open":1419,"high":1419,"low":1168,"close":1277,"change":914,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1277},"2025-10-29",2.18,-5.05,892100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1419,"change":1220,"percent_change":888,"volume":1427,"transactions":9,"vwap":1419},"2025-10-28",2.28,2.288,2.15,752900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1424,"change":738,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1424},"2025-10-27",2.34,2.4,2.26,-2.15,748100,{"date":1436,"open":1424,"high":1437,"low":1438,"close":1439,"change":344,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-10-24",2.457,2.247,2.33,3.1,784000,{"date":1443,"open":1295,"high":1424,"low":1268,"close":1432,"change":670,"percent_change":1131,"volume":1444,"transactions":9,"vwap":1432},"2025-10-23",647800,{"date":1446,"open":1419,"high":1447,"low":1448,"close":1449,"change":675,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-10-22",2.309,2.134,2.22,0.91,766400,{"date":1453,"open":1331,"high":471,"low":1419,"close":1295,"change":732,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1295},"2025-10-21",-3.93,858500,{"date":1457,"open":1458,"high":1459,"low":1424,"close":1460,"change":401,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-10-20",2.345,2.395,2.29,-0.87,598800,{"date":1464,"open":1465,"high":1466,"low":1432,"close":1467,"change":1406,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-10-17",2.45,2.48,2.31,-6.1,943800,{"date":1471,"open":682,"high":682,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-10-16",2.42,2.46,-0.22,-8.21,1102300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":108,"percent_change":1460,"volume":1483,"transactions":9,"vwap":1482},"2025-10-15",2.71,2.755,2.61,2.68,1058900,{"date":1485,"open":1481,"high":1479,"low":1486,"close":1487,"change":601,"percent_change":148,"volume":1488,"transactions":9,"vwap":1487},"2025-10-14",2.522,2.62,1008300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1481,"change":344,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1481},"2025-10-13",2.57,2.65,2.5,2.76,1096400,{"date":1497,"open":1391,"high":1391,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-10-10",2.515,2.54,-0.24,-8.63,1419800,{"date":1504,"open":1505,"high":26,"low":1482,"close":1506,"change":209,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-10-09",2.74,2.78,4.51,1872200,{"date":1510,"open":1473,"high":682,"low":1473,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-10-08",2.66,0.16,6.4,1555900,{"date":1516,"open":1491,"high":1491,"low":1472,"close":1493,"change":738,"percent_change":1189,"volume":1517,"transactions":9,"vwap":1493},"2025-10-07",928000,{"date":1519,"open":1520,"high":1521,"low":1466,"close":1522,"change":675,"percent_change":302,"volume":1523,"transactions":9,"vwap":1522},"2025-10-06",2.51,2.615,2.55,1320700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1058,"change":914,"percent_change":846,"volume":1529,"transactions":9,"vwap":1058},"2025-10-03",2.63,2.69,2.471,1248100,{"date":1531,"open":1481,"high":682,"low":1532,"close":1533,"change":344,"percent_change":1153,"volume":1534,"transactions":9,"vwap":1533},"2025-10-02",2.52,2.64,1322700,{"date":1536,"open":1493,"high":1537,"low":1493,"close":1491,"change":601,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1491},"2025-10-01",2.605,0.39,785700,{"date":1541,"open":1481,"high":1481,"low":1466,"close":1542,"change":587,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-09-30",2.56,-2.29,1054000,{"date":1546,"open":1547,"high":1548,"low":1532,"close":1487,"change":957,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1487},"2025-09-29",2.77,2.855,-2.96,1304500,{"date":1552,"open":1553,"high":1553,"low":1511,"close":682,"change":901,"percent_change":1252,"volume":1554,"transactions":9,"vwap":682},"2025-09-26",2.96,1306800,{"date":1556,"open":1487,"high":1557,"low":1520,"close":1283,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1283},"2025-09-25",2.85,0.24,9.3,1615300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":188,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-09-24",2.49,2.58,2.47,4.45,697000,{"date":1569,"open":1570,"high":1571,"low":1565,"close":1565,"change":1378,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1565},"2025-09-23",2.75,2.825,-11.15,1970100,{"date":1575,"open":1576,"high":1577,"low":1506,"close":1506,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1506},"2025-09-22",2.89,2.95,-0.21,-7.02,1521400,{"date":1582,"open":1583,"high":1013,"low":1584,"close":1585,"change":401,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-19",3,2.94,2.99,-0.66,1438700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":188,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-18",2.955,3.19,2.951,3.01,3.79,1715800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":732,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-09-17",2.98,3.05,2.86,2.9,-3.01,1324600,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1585,"change":990,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1585},"2025-09-16",3.17,2.97,-5.68,1471300,{"date":1611,"open":1583,"high":1591,"low":375,"close":1606,"change":108,"percent_change":1175,"volume":1612,"transactions":9,"vwap":1606},"2025-09-15",2189100,{"date":1614,"open":1615,"high":1616,"low":82,"close":1617,"change":593,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-09-12",3.39,3.41,3.11,-8.26,2585400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1615,"change":1002,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1615},"2025-09-11",3.53,3.75,3.35,-3.69,2883800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":587,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-09-10",3.6,3.95,3.51,3.52,-1.68,3956100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-09-09",3.93,3.94,3.57,3.58,-0.65,-15.37,2343500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-09-08",3.76,4.29,4.23,0.44,11.61,2479900,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1594,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1594},"2025-09-05",3.56,4.04,0.22,6.16,2853800,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1639,"change":738,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1639},"2025-09-04",3.48,3.72,-1.38,1835700,{"date":1666,"open":1667,"high":1668,"low":1616,"close":1669,"change":990,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-09-03",3.775,3.8,3.62,-4.74,2830200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1668,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1668},"2025-09-02",3.98,4.2,3.77,-0.25,-6.17,3117000,{"date":1681,"open":1682,"high":1683,"low":1668,"close":1684,"change":738,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-08-29",4.09,4.092,4.05,-1.22,2749200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":207,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-08-28",3.91,4.26,3.81,4.1,3.54,6185900,{"date":1696,"open":1697,"high":1698,"low":1637,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-08-27",4.915,5.19,3.96,-1.28,-24.43,39695400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":855,"percent_change":949,"volume":1709,"transactions":9,"vwap":1708},"2025-08-26",4.97,5.25,4.74,5.24,8255100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1309,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-08-25",4.91,5.18,4.71,5.16,3.61,3085600,{"date":1719,"open":1708,"high":1720,"low":421,"close":1721,"change":1677,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-22",5.6,4.98,-4.78,3961700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":818,"percent_change":1676,"volume":1730,"transactions":9,"vwap":1729},"2025-08-21",4.87,5.42,4.7,5.23,4090800,{"date":1732,"open":1733,"high":1734,"low":306,"close":1735,"change":209,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-20",4.94,5.22,5.04,2.44,5481700,{"date":1739,"open":1733,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-08-19",5.345,4.77,4.92,-0.75,-13.23,7128400,{"date":1747,"open":1748,"high":1748,"low":1388,"close":1749,"change":818,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-18",6.85,5.67,3.47,35893200,{"date":1753,"open":97,"high":1754,"low":1692,"close":1755,"change":38,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-08-15",5.49,5.48,15.37,9265700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-08-14",5.01,6.23,4.61,4.75,-0.85,-15.18,8326200,{"date":1768,"open":1769,"high":1770,"low":1715,"close":1720,"change":440,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1720},"2025-08-13",7.29,7.36,-17.65,15524100,{"date":1774,"open":1775,"high":177,"low":630,"close":1776,"change":128,"percent_change":1208,"volume":1777,"transactions":9,"vwap":1776},"2025-08-12",5.62,6.8,35415800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1513,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1513},"2025-08-11",4.325,6.69,4.27,2.36,58.42,42202900,{"date":1787,"open":1640,"high":1788,"low":1789,"close":1655,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1655},"2025-08-08",4.68,3.571,0.63,18.48,43290000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1616,"change":622,"percent_change":1479,"volume":1798,"transactions":9,"vwap":1616},"2025-08-07",3.18,3.7,3.06,14770800,{"date":1800,"open":1801,"high":1802,"low":1598,"close":1803,"change":153,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-08-06",3.16,3.84,3.32,11.78,49004800,{"date":1807,"open":1808,"high":1661,"low":1432,"close":1607,"change":365,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1607},"2025-08-05",2.32,16.93,40178300,{"date":1812,"open":1084,"high":1570,"low":1012,"close":1499,"change":551,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1499},"2025-08-04",85.4,82682900,{"date":1816,"open":1040,"high":1277,"low":1817,"close":606,"change":108,"percent_change":1212,"volume":1818,"transactions":9,"vwap":606},"2025-08-01",1.331,109472200,{"date":1820,"open":1001,"high":1821,"low":619,"close":628,"change":901,"percent_change":1822,"volume":1823,"transactions":9,"vwap":628},"2025-07-31",1.507,-8.39,466800,{"date":1825,"open":973,"high":1023,"low":598,"close":926,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":926},"2025-07-30",-0.16,-10.06,390200,{"date":1830,"open":962,"high":1028,"low":973,"close":1023,"change":914,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1023},"2025-07-29",-6.47,283600,{"date":1834,"open":1131,"high":1132,"low":956,"close":511,"change":914,"percent_change":1835,"volume":1836,"transactions":9,"vwap":511},"2025-07-28",-6.08,357000,{"date":1838,"open":989,"high":688,"low":676,"close":1140,"change":855,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1140},"2025-07-25",4.62,213700,{"date":1842,"open":1034,"high":1131,"low":1843,"close":962,"change":957,"percent_change":765,"volume":1844,"transactions":9,"vwap":962},"2025-07-24",1.695,335500,{"date":1846,"open":1140,"high":693,"low":676,"close":1140,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1140},"2025-07-23",0.005,0.28,372900,{"date":1851,"open":430,"high":430,"low":1199,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-07-22",1.805,-0.085,-4.5,384200,{"date":1857,"open":1336,"high":531,"low":1145,"close":1152,"change":401,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1152},"2025-07-21",-1.05,264700,{"date":1861,"open":1336,"high":1174,"low":1862,"close":1163,"change":200,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1163},"2025-07-18",1.872,-1.55,176300,{"date":1866,"open":1336,"high":1867,"low":693,"close":1336,"change":113,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1336},"2025-07-17",1.984,-0.51,281800,{"date":1871,"open":1163,"high":1872,"low":1127,"close":531,"change":641,"percent_change":1526,"volume":1873,"transactions":9,"vwap":531},"2025-07-16",2.0090001,288600,{"date":1875,"open":1295,"high":1876,"low":1145,"close":861,"change":901,"percent_change":1877,"volume":1878,"transactions":9,"vwap":861},"2025-07-15",2.27,-5.94,1409700,{"date":1880,"open":1270,"high":1277,"low":861,"close":1179,"change":641,"percent_change":1499,"volume":1881,"transactions":9,"vwap":1179},"2025-07-14",276900,{"date":1883,"open":1174,"high":1884,"low":1163,"close":1885,"change":200,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-11",2.057,1.97,-1.5,140400,{"date":1889,"open":1174,"high":1415,"low":1169,"close":1174,"change":1847,"percent_change":123,"volume":1890,"transactions":9,"vwap":1174},"2025-07-10",300900,{"date":1892,"open":1174,"high":1330,"low":1341,"close":1893,"change":1894,"percent_change":1743,"volume":1895,"transactions":9,"vwap":1893},"2025-07-09",1.995,-0.015,297900,{"date":1897,"open":1145,"high":1184,"low":1140,"close":1162,"change":188,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1162},"2025-07-08",5.79,296300,{"date":1901,"open":1885,"high":1174,"low":688,"close":861,"change":200,"percent_change":1863,"volume":1902,"transactions":9,"vwap":861},"2025-07-07",264300,{"date":1904,"open":1270,"high":1270,"low":1905,"close":1175,"change":704,"percent_change":704,"volume":1906,"transactions":9,"vwap":1175},"2025-07-03",1.916,78700,{"date":1908,"open":1169,"high":1174,"low":1145,"close":1175,"change":607,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1175},"2025-07-02",-2.03,222300,{"date":1912,"open":1163,"high":1174,"low":1127,"close":1885,"change":1512,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1885},"2025-07-01",8.84,281600,{"date":1916,"open":1029,"high":1138,"low":954,"close":1140,"change":670,"percent_change":1432,"volume":1917,"transactions":9,"vwap":1140},"2025-06-30",173200,{"date":1919,"open":1150,"high":1150,"low":676,"close":1034,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1034},"2025-06-27",-0.26,-12.81,451000,{"date":1924,"open":1174,"high":1184,"low":1925,"close":1184,"change":401,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1184},"2025-06-26",1.831,-0.98,1166800,{"date":1929,"open":1175,"high":1449,"low":1140,"close":1168,"change":143,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1168},"2025-06-25",18.5,1322000,{"date":1933,"open":989,"high":1934,"low":1935,"close":962,"change":855,"percent_change":1936,"volume":1937,"transactions":9,"vwap":962},"2025-06-24",1.832,1.632,4.85,78500,{"date":1939,"open":948,"high":1084,"low":968,"close":956,"change":641,"percent_change":1013,"volume":1940,"transactions":9,"vwap":956},"2025-06-23",151400,{"date":1942,"open":989,"high":1943,"low":941,"close":941,"change":1002,"percent_change":1944,"volume":1945,"transactions":9,"vwap":941},"2025-06-20",1.877,-7.51,138900,{"date":1947,"open":1039,"high":1131,"low":1039,"close":962,"change":622,"percent_change":1754,"volume":1948,"transactions":9,"vwap":962},"2025-06-18",97800,{"date":1950,"open":777,"high":1361,"low":948,"close":1039,"change":738,"percent_change":1549,"volume":1951,"transactions":9,"vwap":1039},"2025-06-17",53900,{"date":1953,"open":967,"high":1084,"low":930,"close":954,"change":196,"percent_change":654,"volume":1954,"transactions":9,"vwap":954},"2025-06-16",118600,{"date":1956,"open":511,"high":511,"low":411,"close":1000,"change":1578,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1000},"2025-06-13",-11.86,193600,{"date":1960,"open":1028,"high":1131,"low":728,"close":1034,"change":401,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1034},"2025-06-12",-1.12,37500,{"date":1964,"open":1184,"high":1184,"low":1028,"close":1029,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1029},"2025-06-11",-0.2,-10.05,219200,{"date":1969,"open":1169,"high":1306,"low":1341,"close":1169,"change":681,"percent_change":411,"volume":1970,"transactions":9,"vwap":1169},"2025-06-10",268800,{"date":1972,"open":1138,"high":1162,"low":1138,"close":1341,"change":209,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1341},"2025-06-09",6.52,287200,{"date":1976,"open":1000,"high":1137,"low":949,"close":1137,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1137},"2025-06-06",0.31,20.26,282200,{"date":1981,"open":936,"high":1008,"low":919,"close":411,"change":704,"percent_change":704,"volume":1982,"transactions":9,"vwap":411},"2025-06-05",162200,{"date":1984,"open":598,"high":411,"low":605,"close":411,"change":1512,"percent_change":1985,"volume":1986,"transactions":9,"vwap":411},"2025-06-04",11.68,200600,{"date":1988,"open":1989,"high":919,"low":628,"close":606,"change":641,"percent_change":1594,"volume":1990,"transactions":9,"vwap":606},"2025-06-03",1.33,226300,{"date":1992,"open":61,"high":606,"low":663,"close":795,"change":207,"percent_change":1993,"volume":1994,"transactions":9,"vwap":795},"2025-06-02",11.86,275500,{"date":1996,"open":652,"high":727,"low":551,"close":663,"change":738,"percent_change":1997,"volume":1998,"transactions":9,"vwap":663},"2025-05-30",-4.07,164300,{"date":2000,"open":647,"high":628,"low":727,"close":658,"change":200,"percent_change":2001,"volume":2002,"transactions":9,"vwap":658},"2025-05-29",-2.38,209000,{"date":2004,"open":598,"high":598,"low":627,"close":647,"change":1002,"percent_change":2005,"volume":2006,"transactions":9,"vwap":647},"2025-05-28",-9.35,423000,{"date":2008,"open":599,"high":599,"low":619,"close":598,"change":704,"percent_change":704,"volume":2009,"transactions":9,"vwap":598},"2025-05-27",5427700,{"date":2011,"open":605,"high":599,"low":619,"close":598,"change":675,"percent_change":930,"volume":2012,"transactions":9,"vwap":598},"2025-05-23",105600,{"date":2014,"open":614,"high":926,"low":83,"close":606,"change":401,"percent_change":2015,"volume":2016,"transactions":9,"vwap":606},"2025-05-22",-1.44,130800,{"date":2018,"open":612,"high":1001,"low":605,"close":598,"change":200,"percent_change":1402,"volume":2019,"transactions":9,"vwap":598},"2025-05-21",92300,{"date":2021,"open":924,"high":924,"low":612,"close":599,"change":401,"percent_change":2022,"volume":2023,"transactions":9,"vwap":599},"2025-05-20",-1.39,79800,{"date":2025,"open":926,"high":931,"low":598,"close":919,"change":113,"percent_change":2026,"volume":2027,"transactions":9,"vwap":919},"2025-05-19",-0.69,96200,{"date":2029,"open":924,"high":943,"low":599,"close":924,"change":113,"percent_change":2030,"volume":2031,"transactions":9,"vwap":924},"2025-05-16",-0.68,97000,{"date":2033,"open":598,"high":967,"low":2034,"close":930,"change":622,"percent_change":2035,"volume":2036,"transactions":9,"vwap":930},"2025-05-15",1.345,6.57,186000,{"date":2038,"open":926,"high":931,"low":2039,"close":606,"change":587,"percent_change":920,"volume":2040,"transactions":9,"vwap":606},"2025-05-14",1.335,155600,{"date":2042,"open":1001,"high":943,"low":2043,"close":926,"change":738,"percent_change":2044,"volume":2045,"transactions":9,"vwap":926},"2025-05-13",1.354,-3.38,229800,{"date":2047,"open":1023,"high":1023,"low":926,"close":1001,"change":738,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1001},"2025-05-12",-3.27,153300,{"date":2051,"open":941,"high":2052,"low":967,"close":411,"change":738,"percent_change":2053,"volume":2054,"transactions":9,"vwap":411},"2025-05-09",1.644,-3.16,72900,{"date":2056,"open":979,"high":941,"low":967,"close":1008,"change":641,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1008},"2025-05-08",3.27,82600,{"date":2060,"open":973,"high":2061,"low":967,"close":411,"change":738,"percent_change":2053,"volume":2062,"transactions":9,"vwap":411},"2025-05-07",1.607,69300,{"date":2064,"open":728,"high":2065,"low":2066,"close":1008,"change":1002,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1008},"2025-05-06",1.755,1.562,-7.6,117400,{"date":2070,"open":1029,"high":1132,"low":1022,"close":728,"change":772,"percent_change":1454,"volume":2071,"transactions":9,"vwap":728},"2025-05-05",82200,{"date":2073,"open":1137,"high":2074,"low":1199,"close":989,"change":1847,"percent_change":1848,"volume":2075,"transactions":9,"vwap":989},"2025-05-02",1.888,83200,{"date":2077,"open":861,"high":531,"low":676,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-05-01",1.775,-0.075,-4.05,69800,{"date":2083,"open":1270,"high":1270,"low":989,"close":1138,"change":1263,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1138},"2025-04-30",-7.04,84200,{"date":2087,"open":1163,"high":1308,"low":1163,"close":1169,"change":681,"percent_change":411,"volume":2088,"transactions":9,"vwap":1169},"2025-04-29",95600,{"date":2090,"open":861,"high":2091,"low":693,"close":1341,"change":622,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1341},"2025-04-28",1.983,4.81,58000,{"date":2095,"open":1131,"high":2096,"low":1131,"close":693,"change":675,"percent_change":687,"volume":2097,"transactions":9,"vwap":693},"2025-04-25",1.905,35800,{"date":2099,"open":2100,"high":2101,"low":962,"close":1138,"change":1512,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1138},"2025-04-24",1.747,1.878,9.47,71600,{"date":2105,"open":1084,"high":962,"low":956,"close":954,"change":601,"percent_change":2106,"volume":2107,"transactions":9,"vwap":954},"2025-04-23",0.6,53300,{"date":2109,"open":1034,"high":989,"low":941,"close":777,"change":200,"percent_change":2110,"volume":2111,"transactions":9,"vwap":777},"2025-04-22",-1.75,102200,{"date":2113,"open":1199,"high":1199,"low":942,"close":728,"change":200,"percent_change":2114,"volume":2115,"transactions":9,"vwap":728},"2025-04-21",-1.72,59400,{"date":2117,"open":1145,"high":1905,"low":954,"close":1199,"change":957,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1199},"2025-04-17",-4.4,90100,{"date":2121,"open":1131,"high":2122,"low":1028,"close":1132,"change":704,"percent_change":704,"volume":2123,"transactions":9,"vwap":1132},"2025-04-16",1.869,33100,{"date":2125,"open":1336,"high":1168,"low":1132,"close":1132,"change":1220,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1132},"2025-04-15",-5.21,66400,{"date":2129,"open":1140,"high":531,"low":1034,"close":430,"change":188,"percent_change":2130,"volume":2131,"transactions":9,"vwap":430},"2025-04-14",6.08,73600,{"date":2133,"open":1039,"high":688,"low":1039,"close":1140,"change":218,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1140},"2025-04-11",10.37,77600,{"date":2137,"open":1131,"high":2138,"low":941,"close":1039,"change":1406,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1039},"2025-04-10",1.819,-8.38,97300,{"date":2142,"open":931,"high":1029,"low":605,"close":1029,"change":143,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1029},"2025-04-09",21.77,128800,{"date":2146,"open":1039,"high":1022,"low":919,"close":931,"change":732,"percent_change":2147,"volume":2148,"transactions":9,"vwap":931},"2025-04-08",-5.77,77500,{"date":2150,"open":606,"high":1023,"low":808,"close":1000,"change":772,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1000},"2025-04-07",-4.29,231000,{"date":2154,"open":962,"high":962,"low":411,"close":1017,"change":1318,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1017},"2025-04-04",-10.44,242500,{"date":2158,"open":1336,"high":2159,"low":1029,"close":1132,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1132},"2025-04-03",1.947,-0.17,-8.54,84700,{"date":2164,"open":1175,"high":1179,"low":1145,"close":1169,"change":344,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1169},"2025-04-02",3.65,97400,{"date":2168,"open":1306,"high":1306,"low":1132,"close":430,"change":914,"percent_change":2169,"volume":2170,"transactions":9,"vwap":430},"2025-04-01",-5.42,198200,{"date":2172,"open":1168,"high":1324,"low":2173,"close":1184,"change":732,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1184},"2025-03-31",1.761,-4.25,230100,{"date":2177,"open":1432,"high":1447,"low":1308,"close":1193,"change":1318,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1193},"2025-03-28",-8.23,139200,{"date":2181,"open":1460,"high":2182,"low":1193,"close":1467,"change":196,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1467},"2025-03-27",2.37,5.96,218100,{"date":2186,"open":1449,"high":1432,"low":1426,"close":1419,"change":2187,"percent_change":1271,"volume":2188,"transactions":9,"vwap":1419},"2025-03-26",-0.065,140500,{"date":181,"open":1808,"high":1808,"low":1275,"close":2190,"change":2079,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},2.245,-3.23,251500]