[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNTB":3,"homepage-market-summary":30,"stock-historical-CNTB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNTB","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},"Connect Biopharma Holdings Limited Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Connect Biopharma Holdings Ltd is a clinical-stage biopharmaceutical company dedicated to transforming care for asthma and chronic obstructive pulmonary disease (COPD). The company is advancing rademikibart, a next-generation antibody designed to target interleukin-4-receptor alpha. It is currently conducting clinical studies of rademikibart for the treatment of acute exacerbations of asthma and COPD. The company operates in one operating segment: treatment of respiratory diseases.","64","San Diego, CA",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},0.927,0.98,1.08,0.886,0.9797,-0.0527,-5.38,4131597.147866,12927,0.9637,3.82,1158546.657546056,1.4,1393,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.64999998,836280,305242364.386514,32.43,"2025-04-22",[182,183,193,203,213,221,228,236,245,255,266,273,284,294,304,315,325,335,344,353,364,375,384,395,405,414,424,434,443,453,461,469,477,486,493,502,510,519,526,535,543,552,562,570,578,587,594,601,608,615,622,627,633,640,647,652,659,665,672,677,684,692,696,700,705,708,712,715,721,726,730,734,739,744,750,755,760,765,771,775,779,783,786,793,797,802,807,812,817,820,824,829,833,837,842,846,850,854,858,864,871,875,879,883,886,890,893,897,902,908,912,916,919,924,928,934,940,945,951,958,965,968,972,977,982,987,994,1000,1003,1009,1016,1024,1033,1040,1049,1054,1060,1064,1069,1075,1079,1083,1089,1094,1100,1106,1110,1115,1119,1123,1125,1129,1134,1138,1142,1145,1149,1155,1159,1166,1170,1175,1178,1182,1187,1191,1196,1201,1205,1209,1213,1216,1221,1223,1227,1232,1236,1241,1245,1249,1253,1257,1260,1264,1268,1272,1276,1282,1286,1291,1294,1298,1301,1306,1312,1315,1319,1323,1327,1330,1333,1339,1342,1345,1348,1352,1355,1359,1363,1367,1371,1375,1379,1382,1386,1392,1397,1402,1407,1410,1415,1421,1429,1436,1442,1447,1454,1462,1468,1473,1477,1482,1489,1495,1502,1507,1512,1518,1524,1529,1535,1540,1545,1549,1552,1556,1561,1566,1570,1574,1579,1584,1590,1594,1599,1606,1611,1615,1621,1627,1631,1634,1638,1640,1645,1649,1654,1658,1661,1665,1669,1673,1678,1682,1686,1690,1695,1698,1702,1706,1710,1714,1717,1721,1726,1730,1734,1738,1742,1745,1748,1753,1757,1762,1765,1769,1773,1777,1782,1786,1790,1794,1799,1803,1808,1812,1816,1820,1825,1830,1835,1841,1847,1854,1859,1864,1867,1873,1878,1885,1892,1898,1905,1911,1916,1921,1925,1929,1935,1944,1952,1958,1966,1970,1976,1982,1989,1995,2000,2004,2008,2012,2020,2025,2032,2037,2043,2048,2056,2062,2068,2072,2075,2078,2082,2086,2092,2097,2101,2107,2109,2114,2119,2127,2134],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",1.115,1.12,0.9433,-0.1203,-10.94,7941160.710539,20189,1.0229,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",1.89,1.07,1.1,0.108,10.89,165632579.285977,476551,1.5907,{"date":204,"open":205,"high":206,"low":17,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",1.06,1.09,0.992,-0.088,-8.15,1604529.01342,5219,1.0117,{"date":214,"open":18,"high":215,"low":216,"close":18,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.11,1.05,0,2464393.027526,3916,1.0804,{"date":222,"open":206,"high":186,"low":205,"close":18,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",-0.02,-1.82,804329.241648,3836,1.0852,{"date":229,"open":196,"high":215,"low":230,"close":197,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.065,0.03,2.8,778220.810347,3232,1.0903,{"date":237,"open":238,"high":239,"low":230,"close":196,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.21,1.23,-0.145,-11.93,1410191.138955,4980,1.1317,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",1.28,1.205,1.215,-0.105,-7.95,1223618.408932,5684,1.2377,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",1.27,1.33,1.2,1.32,0.04,3.12,1355287.140234,7584,1.2699,{"date":267,"open":268,"high":260,"low":268,"close":247,"change":112,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",1.25,-0.78,1282861.44399,3978,1.2902,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",1.22,1.295,1.1101,1.29,0.05,4.03,1810665.676851,8693,1.2219,{"date":285,"open":286,"high":287,"low":117,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",1.14,1.38,1.24,0.07,5.98,3427204.621507,10703,1.2854,{"date":295,"open":257,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.3,1.061,1.17,-0.555,-32.17,11566712.157938,26092,1.1509,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",1.79,1.82,1.58,1.725,-0.315,-15.44,2635156.345412,10609,1.7132,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":223,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",2.07,2.0991,1.94,2.04,-0.97,878040.131625,4199,2.0264,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":279,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",1.99,2.075,1.91,2.06,2.49,768570.995795,4451,2.0027,{"date":336,"open":329,"high":337,"low":195,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",2.1,2.01,0.1,5.24,963891.170068,5543,2.0272,{"date":345,"open":346,"high":347,"low":348,"close":329,"change":289,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",1.92,1.97,1.8,3.8,1192903.41004,6515,1.9082,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",2,2.03,1.74,1.84,-0.09,-4.66,2412220.090544,12644,1.9078,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",2.83,2.93,1.9,1.93,-0.83,-30.07,3759862.972638,21084,2.4574,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":127,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",2.37,2.8584,2.76,16.95,2587082.249314,11540,2.6418,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",2.2,2.415,2.15,2.36,0.16,7.27,1974142.048651,11002,2.3078,{"date":396,"open":397,"high":398,"low":399,"close":386,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",2.27,2.35,2.16,-0.03,-1.35,571345.706657,6460,2.2207,{"date":406,"open":407,"high":407,"low":386,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",2.32,2.23,-0.05,-2.19,340766.261997,3133,2.2393,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":409,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",2.34,2.4,2.26,2.28,-2.15,551675.1919,3755,2.3173,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",2.47,2.5026,2.33,-0.12,-4.9,396224.98283,3726,2.393,{"date":435,"open":428,"high":436,"low":428,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",2.48,2.45,0.15,6.52,636731.495217,3996,2.4247,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",2.38,2.25,2.3,-0.06,-2.54,430034.736419,3834,2.2997,{"date":454,"open":447,"high":377,"low":455,"close":389,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",2.21,0.08,3.51,444954.320909,3042,2.3079,{"date":462,"open":436,"high":463,"low":418,"close":419,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",2.62,-0.18,-7.32,569915.546198,4336,2.4068,{"date":470,"open":331,"high":471,"low":472,"close":473,"change":231,"percent_change":239,"volume":474,"transactions":475,"vwap":476},"2026-08-19",2.578,2.44,2.46,424533.964321,3548,2.481,{"date":478,"open":479,"high":480,"low":387,"close":481,"change":448,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",2.5,2.57,2.43,-2.41,319053.701359,3240,2.4918,{"date":487,"open":480,"high":488,"low":426,"close":331,"change":448,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",2.61,-2.35,576743.860574,5000,2.5404,{"date":494,"open":495,"high":480,"low":389,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",2.54,2.55,0.01,0.39,209799.612655,3043,2.4831,{"date":503,"open":428,"high":504,"low":428,"close":495,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",2.64,0.21,9.01,801940.915597,7238,2.5215,{"date":511,"open":446,"high":512,"low":513,"close":428,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",2.375,2.24,0.09,4.02,370554.918045,3749,2.3034,{"date":520,"open":388,"high":446,"low":521,"close":513,"change":514,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",2.13,4.19,314506.416706,3358,2.2118,{"date":527,"open":386,"high":528,"low":529,"close":388,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",2.235,2.11,-0.055,-2.49,520286.997471,4305,2.1633,{"date":536,"open":386,"high":513,"low":399,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",2.205,0.015,0.68,332669.140814,3198,2.1985,{"date":544,"open":545,"high":446,"low":546,"close":547,"change":497,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",2.18,2.1301,2.19,0.46,530813.235495,5204,2.1758,{"date":553,"open":554,"high":555,"low":556,"close":545,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",2.12,2.22,2.065,0.11,5.31,528237.781514,4764,2.1221,{"date":563,"open":564,"high":565,"low":320,"close":317,"change":339,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",2.05,2.14,5.08,267722.280562,3627,2.0868,{"date":571,"open":330,"high":572,"low":573,"close":347,"change":409,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",2.09,1.955,-2.48,255748.142011,2887,2.0254,{"date":579,"open":580,"high":554,"low":327,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",2.08,2.02,-0.07,-3.35,294513.036549,2692,2.0342,{"date":588,"open":564,"high":589,"low":564,"close":572,"change":261,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",2.165,1.95,100128.420412,1487,2.1068,{"date":595,"open":337,"high":596,"low":338,"close":564,"change":400,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",2.105,-1.44,154146.92774,2115,2.0545,{"date":602,"open":337,"high":529,"low":603,"close":580,"change":223,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",2.022,-0.95,216022.978866,3082,2.0685,{"date":609,"open":388,"high":386,"low":580,"close":337,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",-0.04,-1.87,189760.869409,1461,2.1378,{"date":616,"open":455,"high":617,"low":572,"close":565,"change":448,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",2.245,-2.73,324995.306994,3881,2.1354,{"date":623,"open":388,"high":513,"low":565,"close":386,"change":217,"percent_change":217,"volume":624,"transactions":625,"vwap":626},"2026-07-23",236480.928444,2398,2.1851,{"date":628,"open":547,"high":513,"low":399,"close":386,"change":112,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",-0.45,182766.923214,2281,2.208,{"date":634,"open":555,"high":513,"low":635,"close":455,"change":497,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",2.1623,0.45,188144.173169,2841,2.2021,{"date":641,"open":416,"high":642,"low":565,"close":386,"change":464,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",2.39,-7.56,604026.372649,4685,2.2261,{"date":648,"open":428,"high":426,"low":649,"close":445,"change":650,"percent_change":369,"volume":651,"transactions":9,"vwap":445},"2026-07-17",2.31,0.045,380400,{"date":653,"open":417,"high":472,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-16",2.29,2.335,-0.095,-3.91,278300,{"date":660,"open":389,"high":437,"low":661,"close":481,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":481},"2026-07-15",2.305,0.075,3.18,520800,{"date":666,"open":513,"high":667,"low":555,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-14",2.595,2.355,0.095,4.2,1119300,{"date":673,"open":331,"high":331,"low":408,"close":418,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":418},"2026-07-13",-0.25,-9.96,485700,{"date":678,"open":679,"high":366,"low":417,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-10",2.6,2.51,-0.15,-5.64,726600,{"date":685,"open":649,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-09",2.78,2.265,2.66,0.44,19.82,2467000,{"date":693,"open":446,"high":407,"low":694,"close":555,"change":497,"percent_change":636,"volume":695,"transactions":9,"vwap":555},"2026-07-08",2.145,672300,{"date":697,"open":389,"high":377,"low":386,"close":455,"change":681,"percent_change":698,"volume":699,"transactions":9,"vwap":455},"2026-07-07",-6.36,321400,{"date":701,"open":437,"high":473,"low":447,"close":389,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":389},"2026-07-06",-0.1,-4.07,366000,{"date":706,"open":642,"high":479,"low":398,"close":473,"change":289,"percent_change":367,"volume":707,"transactions":9,"vwap":473},"2026-07-02",446800,{"date":709,"open":437,"high":680,"low":416,"close":642,"change":497,"percent_change":710,"volume":711,"transactions":9,"vwap":642},"2026-07-01",0.42,376600,{"date":713,"open":417,"high":436,"low":377,"close":445,"change":217,"percent_change":217,"volume":714,"transactions":9,"vwap":445},"2026-06-30",591800,{"date":716,"open":418,"high":717,"low":399,"close":445,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":445},"2026-06-29",2.405,0.19,8.68,403600,{"date":722,"open":554,"high":649,"low":580,"close":547,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":547},"2026-06-26",0.12,5.8,2489300,{"date":727,"open":565,"high":545,"low":564,"close":317,"change":409,"percent_change":728,"volume":729,"transactions":9,"vwap":317},"2026-06-25",-2.36,167700,{"date":731,"open":337,"high":545,"low":320,"close":554,"change":231,"percent_change":732,"volume":733,"transactions":9,"vwap":554},"2026-06-24",1.44,311700,{"date":735,"open":319,"high":736,"low":346,"close":572,"change":339,"percent_change":737,"volume":738,"transactions":9,"vwap":572},"2026-06-23",2.115,5.03,312500,{"date":740,"open":521,"high":521,"low":741,"close":327,"change":112,"percent_change":742,"volume":743,"transactions":9,"vwap":327},"2026-06-22",1.925,-0.5,1247000,{"date":745,"open":580,"high":746,"low":369,"close":355,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":355},"2026-06-18",2.157,-0.08,-3.85,204200,{"date":751,"open":581,"high":547,"low":752,"close":580,"change":514,"percent_change":753,"volume":754,"transactions":9,"vwap":580},"2026-06-17",1.995,4.52,354500,{"date":756,"open":564,"high":572,"low":757,"close":327,"change":582,"percent_change":758,"volume":759,"transactions":9,"vwap":327},"2026-06-16",1.945,-3.4,256100,{"date":761,"open":455,"high":762,"low":752,"close":330,"change":448,"percent_change":763,"volume":764,"transactions":9,"vwap":330},"2026-06-15",2.279,-2.83,330000,{"date":766,"open":337,"high":767,"low":317,"close":554,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":554},"2026-06-12",2.175,0.02,0.95,173600,{"date":772,"open":580,"high":388,"low":330,"close":337,"change":768,"percent_change":773,"volume":774,"transactions":9,"vwap":337},"2026-06-11",0.96,345000,{"date":776,"open":554,"high":555,"low":556,"close":580,"change":610,"percent_change":777,"volume":778,"transactions":9,"vwap":580},"2026-06-10",-1.89,183800,{"date":780,"open":408,"high":654,"low":556,"close":554,"change":747,"percent_change":781,"volume":782,"transactions":9,"vwap":554},"2026-06-09",-3.64,339400,{"date":784,"open":446,"high":446,"low":529,"close":386,"change":231,"percent_change":287,"volume":785,"transactions":9,"vwap":386},"2026-06-08",203500,{"date":787,"open":649,"high":788,"low":521,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-05",2.428,2.17,-0.13,-5.65,277500,{"date":794,"open":397,"high":445,"low":446,"close":447,"change":289,"percent_change":795,"volume":796,"transactions":9,"vwap":447},"2026-06-04",3.14,357000,{"date":798,"open":473,"high":436,"low":799,"close":408,"change":456,"percent_change":800,"volume":801,"transactions":9,"vwap":408},"2026-06-03",2.215,3.72,442500,{"date":803,"open":416,"high":389,"low":388,"close":388,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":388},"2026-06-02",-0.19,-8.12,227200,{"date":808,"open":331,"high":809,"low":428,"close":416,"change":681,"percent_change":810,"volume":811,"transactions":9,"vwap":416},"2026-06-01",2.505,-6.02,125900,{"date":813,"open":417,"high":814,"low":447,"close":331,"change":557,"percent_change":815,"volume":816,"transactions":9,"vwap":331},"2026-05-29",2.52,4.62,267200,{"date":818,"open":445,"high":436,"low":377,"close":445,"change":223,"percent_change":370,"volume":819,"transactions":9,"vwap":445},"2026-05-28",115700,{"date":821,"open":417,"high":822,"low":642,"close":417,"change":217,"percent_change":217,"volume":823,"transactions":9,"vwap":417},"2026-05-27",2.56,252700,{"date":825,"open":437,"high":826,"low":827,"close":417,"change":279,"percent_change":521,"volume":828,"transactions":9,"vwap":417},"2026-05-26",2.72,2.385,507700,{"date":830,"open":445,"high":437,"low":407,"close":398,"change":112,"percent_change":831,"volume":832,"transactions":9,"vwap":398},"2026-05-22",-0.42,94500,{"date":834,"open":389,"high":835,"low":419,"close":389,"change":279,"percent_change":399,"volume":836,"transactions":9,"vwap":389},"2026-05-21",2.41,116300,{"date":838,"open":455,"high":839,"low":547,"close":649,"change":723,"percent_change":840,"volume":841,"transactions":9,"vwap":649},"2026-05-20",2.384,5.48,201300,{"date":843,"open":416,"high":416,"low":547,"close":547,"change":804,"percent_change":844,"volume":845,"transactions":9,"vwap":547},"2026-05-19",-7.98,130400,{"date":847,"open":642,"high":848,"low":428,"close":445,"change":217,"percent_change":217,"volume":849,"transactions":9,"vwap":445},"2026-05-18",2.42,130700,{"date":851,"open":848,"high":436,"low":428,"close":445,"change":702,"percent_change":852,"volume":853,"transactions":9,"vwap":445},"2026-05-15",-4.03,114300,{"date":855,"open":436,"high":856,"low":417,"close":436,"change":231,"percent_change":275,"volume":857,"transactions":9,"vwap":436},"2026-05-14",2.59,160200,{"date":859,"open":856,"high":860,"low":481,"close":437,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":437},"2026-05-13",2.7,-0.23,-8.58,210400,{"date":865,"open":445,"high":866,"low":389,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-12",2.69,2.68,0.34,14.53,233800,{"date":872,"open":389,"high":848,"low":407,"close":416,"change":223,"percent_change":873,"volume":874,"transactions":9,"vwap":416},"2026-05-11",-0.85,115100,{"date":876,"open":428,"high":877,"low":397,"close":389,"change":231,"percent_change":278,"volume":878,"transactions":9,"vwap":389},"2026-05-08",2.395,95000,{"date":880,"open":472,"high":436,"low":447,"close":428,"change":681,"percent_change":881,"volume":882,"transactions":9,"vwap":428},"2026-05-07",-6.05,127500,{"date":884,"open":426,"high":496,"low":472,"close":436,"change":497,"percent_change":127,"volume":885,"transactions":9,"vwap":436},"2026-05-06",67500,{"date":887,"open":680,"high":856,"low":481,"close":426,"change":112,"percent_change":888,"volume":889,"transactions":9,"vwap":426},"2026-05-05",-0.4,220500,{"date":891,"open":473,"high":679,"low":437,"close":436,"change":497,"percent_change":127,"volume":892,"transactions":9,"vwap":436},"2026-05-04",187400,{"date":894,"open":436,"high":895,"low":417,"close":426,"change":217,"percent_change":217,"volume":896,"transactions":9,"vwap":426},"2026-05-01",2.515,40700,{"date":898,"open":480,"high":480,"low":899,"close":426,"change":448,"percent_change":900,"volume":901,"transactions":9,"vwap":426},"2026-04-30",2.418,-2.37,102400,{"date":903,"open":481,"high":822,"low":655,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-29",2.53,0.13,5.42,124900,{"date":909,"open":473,"high":479,"low":398,"close":417,"change":409,"percent_change":910,"volume":911,"transactions":9,"vwap":417},"2026-04-28",-2.04,148600,{"date":913,"open":680,"high":856,"low":481,"close":437,"change":582,"percent_change":914,"volume":915,"transactions":9,"vwap":437},"2026-04-27",-2.78,142200,{"date":917,"open":504,"high":504,"low":848,"close":814,"change":217,"percent_change":217,"volume":918,"transactions":9,"vwap":814},"2026-04-24",151400,{"date":920,"open":679,"high":921,"low":426,"close":814,"change":747,"percent_change":922,"volume":923,"transactions":9,"vwap":814},"2026-04-23",2.65,-3.08,233100,{"date":925,"open":921,"high":926,"low":480,"close":679,"change":768,"percent_change":132,"volume":927,"transactions":9,"vwap":679},"2026-04-22",2.71,216500,{"date":929,"open":826,"high":930,"low":496,"close":931,"change":702,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-21",2.82,2.58,-3.73,455700,{"date":935,"open":936,"high":937,"low":488,"close":867,"change":790,"percent_change":938,"volume":939,"transactions":9,"vwap":867},"2026-04-20",2.81,3.03,-4.63,416200,{"date":941,"open":942,"high":943,"low":936,"close":936,"change":464,"percent_change":810,"volume":944,"transactions":9,"vwap":936},"2026-04-17",3.05,3.1,382600,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":107,"percent_change":564,"volume":950,"transactions":9,"vwap":949},"2026-04-16",2.95,3.065,2.99,245600,{"date":952,"open":953,"high":954,"low":955,"close":367,"change":429,"percent_change":956,"volume":957,"transactions":9,"vwap":367},"2026-04-15",3.08,3.139,2.85,-3.93,248600,{"date":959,"open":955,"high":960,"low":961,"close":942,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":942},"2026-04-14",3.149,2.835,0.22,7.77,524200,{"date":966,"open":936,"high":943,"low":866,"close":366,"change":497,"percent_change":152,"volume":967,"transactions":9,"vwap":366},"2026-04-13",397000,{"date":969,"open":232,"high":970,"low":826,"close":930,"change":261,"percent_change":732,"volume":971,"transactions":9,"vwap":930},"2026-04-10",2.87,201400,{"date":973,"open":488,"high":974,"low":931,"close":686,"change":438,"percent_change":975,"volume":976,"transactions":9,"vwap":686},"2026-04-09",2.9,5.7,270800,{"date":978,"open":970,"high":970,"low":463,"close":979,"change":804,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-08",2.63,-6.74,483700,{"date":983,"open":930,"high":984,"low":979,"close":930,"change":610,"percent_change":985,"volume":986,"transactions":9,"vwap":930},"2026-04-07",2.86,-1.4,625200,{"date":988,"open":989,"high":990,"low":991,"close":984,"change":790,"percent_change":992,"volume":993,"transactions":9,"vwap":984},"2026-04-06",3,3.07,2.75,-4.35,428200,{"date":995,"open":974,"high":996,"low":826,"close":949,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":949},"2026-04-02",3.02,0.27,9.93,859200,{"date":1001,"open":688,"high":232,"low":856,"close":826,"change":339,"percent_change":26,"volume":1002,"transactions":9,"vwap":826},"2026-04-01",888100,{"date":1004,"open":686,"high":1005,"low":496,"close":463,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":463},"2026-03-31",2.998,-0.28,-9.66,418100,{"date":1010,"open":1011,"high":1011,"low":1012,"close":974,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":974},"2026-03-30",3.62,2.565,-0.55,-15.94,1519700,{"date":1017,"open":1018,"high":26,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-27",3.7,3.29,3.45,-0.24,-6.5,347900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-26",3.4,3.74,3.396,3.69,0.33,9.82,621600,{"date":1034,"open":1035,"high":1020,"low":795,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-25",3.2,3.36,0.23,7.35,468100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-24",3.01,3.16,2.88,3.13,0.18,6.1,376300,{"date":1050,"open":936,"high":1051,"low":379,"close":947,"change":718,"percent_change":1052,"volume":1053,"transactions":9,"vwap":947},"2026-03-23",2.98,6.88,222900,{"date":1055,"open":1056,"high":1044,"low":866,"close":379,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":379},"2026-03-20",2.79,-0.11,-3.83,112500,{"date":1061,"open":955,"high":989,"low":686,"close":970,"change":438,"percent_change":1062,"volume":1063,"transactions":9,"vwap":970},"2026-03-19",5.51,171700,{"date":1065,"open":826,"high":686,"low":1066,"close":826,"change":497,"percent_change":1067,"volume":1068,"transactions":9,"vwap":826},"2026-03-18",2.561,0.37,157300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":926,"change":497,"percent_change":1067,"volume":1074,"transactions":9,"vwap":926},"2026-03-17",2.73,2.801,2.665,18700,{"date":1076,"open":867,"high":1077,"low":822,"close":860,"change":497,"percent_change":1067,"volume":1078,"transactions":9,"vwap":860},"2026-03-16",2.843,136500,{"date":1080,"open":936,"high":937,"low":1081,"close":866,"change":1057,"percent_change":956,"volume":1082,"transactions":9,"vwap":866},"2026-03-13",2.67,66900,{"date":1084,"open":1042,"high":996,"low":1085,"close":232,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":232},"2026-03-12",2.77,-0.22,-7.28,54500,{"date":1090,"open":930,"high":1091,"low":686,"close":996,"change":1037,"percent_change":1092,"volume":1093,"transactions":9,"vwap":996},"2026-03-11",3.04,8.24,241100,{"date":1095,"open":866,"high":947,"low":1096,"close":1056,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1056},"2026-03-10",2.677,0.14,5.28,255400,{"date":1101,"open":814,"high":1102,"low":479,"close":921,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":921},"2026-03-09",2.695,0.17,6.85,217900,{"date":1107,"open":426,"high":931,"low":473,"close":436,"change":768,"percent_change":1108,"volume":1109,"transactions":9,"vwap":436},"2026-03-06",0.81,99800,{"date":1111,"open":496,"high":856,"low":1112,"close":473,"change":790,"percent_change":1113,"volume":1114,"transactions":9,"vwap":473},"2026-03-05",2.455,-5.02,51000,{"date":1116,"open":436,"high":1081,"low":417,"close":856,"change":557,"percent_change":1117,"volume":1118,"transactions":9,"vwap":856},"2026-03-04",4.44,121000,{"date":1120,"open":437,"high":856,"low":377,"close":436,"change":223,"percent_change":1121,"volume":1122,"transactions":9,"vwap":436},"2026-03-03",-0.8,254200,{"date":1124,"open":835,"high":480,"low":835,"close":479,"change":231,"percent_change":238,"volume":1118,"transactions":9,"vwap":479},"2026-03-02",{"date":1126,"open":856,"high":856,"low":377,"close":426,"change":409,"percent_change":1127,"volume":1128,"transactions":9,"vwap":426},"2026-02-27",-1.98,92200,{"date":1130,"open":1131,"high":480,"low":426,"close":814,"change":582,"percent_change":1132,"volume":1133,"transactions":9,"vwap":814},"2026-02-26",2.567,-2.7,49800,{"date":1135,"open":436,"high":856,"low":481,"close":856,"change":1097,"percent_change":1136,"volume":1137,"transactions":9,"vwap":856},"2026-02-25",5.71,65900,{"date":1139,"open":679,"high":679,"low":848,"close":437,"change":681,"percent_change":1140,"volume":1141,"transactions":9,"vwap":437},"2026-02-24",-5.77,112800,{"date":1143,"open":979,"high":688,"low":680,"close":679,"change":409,"percent_change":777,"volume":1144,"transactions":9,"vwap":679},"2026-02-23",118400,{"date":1146,"open":970,"high":970,"low":814,"close":921,"change":674,"percent_change":1147,"volume":1148,"transactions":9,"vwap":921},"2026-02-20",-8.62,81100,{"date":1150,"open":1151,"high":1151,"low":1152,"close":974,"change":400,"percent_change":1153,"volume":1154,"transactions":9,"vwap":974},"2026-02-19",2.97,2.701,-1.02,68900,{"date":1156,"open":1044,"high":1157,"low":926,"close":367,"change":514,"percent_change":1157,"volume":1158,"transactions":9,"vwap":367},"2026-02-18",3.17,118800,{"date":1160,"open":860,"high":974,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-17",2.625,2.84,0.24,9.23,110800,{"date":1167,"open":473,"high":860,"low":473,"close":679,"change":905,"percent_change":1168,"volume":1169,"transactions":9,"vwap":679},"2026-02-13",5.26,39000,{"date":1171,"open":979,"high":979,"low":473,"close":426,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":426},"2026-02-12",-0.21,-7.84,113100,{"date":1176,"open":463,"high":860,"low":473,"close":867,"change":231,"percent_change":117,"volume":1177,"transactions":9,"vwap":867},"2026-02-11",238200,{"date":1179,"open":867,"high":867,"low":667,"close":921,"change":582,"percent_change":1180,"volume":1181,"transactions":9,"vwap":921},"2026-02-10",-2.57,69100,{"date":1183,"open":389,"high":686,"low":389,"close":826,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":826},"2026-02-09",0.29,11.93,96500,{"date":1188,"open":416,"high":480,"low":408,"close":481,"change":905,"percent_change":1189,"volume":1190,"transactions":9,"vwap":481},"2026-02-06",5.65,70900,{"date":1192,"open":407,"high":921,"low":1193,"close":447,"change":400,"percent_change":1194,"volume":1195,"transactions":9,"vwap":447},"2026-02-05",2.255,-1.29,89800,{"date":1197,"open":921,"high":921,"low":447,"close":428,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":428},"2026-02-04",-0.32,-12.08,72500,{"date":1202,"open":436,"high":232,"low":436,"close":921,"change":718,"percent_change":1203,"volume":1204,"transactions":9,"vwap":921},"2026-02-03",7.72,80500,{"date":1206,"open":389,"high":814,"low":1207,"close":473,"change":107,"percent_change":479,"volume":1208,"transactions":9,"vwap":473},"2026-02-02",2.359,28300,{"date":1210,"open":680,"high":814,"low":389,"close":417,"change":681,"percent_change":1211,"volume":1212,"transactions":9,"vwap":417},"2026-01-30",-5.88,80600,{"date":1214,"open":437,"high":856,"low":437,"close":496,"change":289,"percent_change":930,"volume":1215,"transactions":9,"vwap":496},"2026-01-29",21500,{"date":1217,"open":921,"high":921,"low":642,"close":436,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":436},"2026-01-28",-0.17,-6.42,25600,{"date":1222,"open":822,"high":867,"low":822,"close":921,"change":279,"percent_change":346,"volume":1118,"transactions":9,"vwap":921},"2026-01-27",{"date":1224,"open":331,"high":1225,"low":1226,"close":679,"change":107,"percent_change":389,"volume":918,"transactions":9,"vwap":679},"2026-01-26",2.74,2.312,{"date":1228,"open":1081,"high":1229,"low":397,"close":495,"change":429,"percent_change":1230,"volume":1231,"transactions":9,"vwap":495},"2026-01-23",2.743,-4.51,99000,{"date":1233,"open":680,"high":1044,"low":398,"close":688,"change":390,"percent_change":1234,"volume":1235,"transactions":9,"vwap":688},"2026-01-22",6.4,201000,{"date":1237,"open":398,"high":856,"low":398,"close":479,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":479},"2026-01-21",0.2,8.7,83500,{"date":1242,"open":388,"high":479,"low":337,"close":447,"change":1097,"percent_change":1243,"volume":1244,"transactions":9,"vwap":447},"2026-01-20",6.48,66400,{"date":1246,"open":455,"high":417,"low":1247,"close":399,"change":448,"percent_change":1132,"volume":1248,"transactions":9,"vwap":399},"2026-01-16",2.149,125400,{"date":1250,"open":547,"high":447,"low":547,"close":555,"change":261,"percent_change":1251,"volume":1252,"transactions":9,"vwap":555},"2026-01-15",1.83,47000,{"date":1254,"open":386,"high":1255,"low":399,"close":545,"change":217,"percent_change":217,"volume":1256,"transactions":9,"vwap":545},"2026-01-14",2.261,37800,{"date":1258,"open":554,"high":418,"low":572,"close":545,"change":107,"percent_change":366,"volume":1259,"transactions":9,"vwap":545},"2026-01-13",63500,{"date":1261,"open":386,"high":386,"low":1262,"close":554,"change":400,"percent_change":985,"volume":1263,"transactions":9,"vwap":554},"2026-01-12",2.021,45800,{"date":1265,"open":408,"high":446,"low":565,"close":388,"change":747,"percent_change":1266,"volume":1267,"transactions":9,"vwap":388},"2026-01-09",-3.59,38400,{"date":1269,"open":428,"high":668,"low":545,"close":408,"change":429,"percent_change":1270,"volume":1271,"transactions":9,"vwap":408},"2026-01-08",-5.11,83300,{"date":1273,"open":419,"high":377,"low":455,"close":398,"change":514,"percent_change":1274,"volume":1275,"transactions":9,"vwap":398},"2026-01-07",3.98,21100,{"date":1277,"open":642,"high":1278,"low":418,"close":418,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":418},"2026-01-06",2.445,-0.14,-5.83,65300,{"date":1283,"open":814,"high":814,"low":398,"close":417,"change":429,"percent_change":1284,"volume":1285,"transactions":9,"vwap":417},"2026-01-05",-4.76,69000,{"date":1287,"open":366,"high":366,"low":479,"close":814,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":814},"2026-01-02",-0.3,-10.64,82400,{"date":1292,"open":866,"high":930,"low":688,"close":930,"change":723,"percent_change":1117,"volume":1293,"transactions":9,"vwap":930},"2025-12-31",134000,{"date":1295,"open":926,"high":826,"low":496,"close":860,"change":768,"percent_change":1296,"volume":1297,"transactions":9,"vwap":860},"2025-12-30",0.75,139100,{"date":1299,"open":463,"high":991,"low":479,"close":867,"change":112,"percent_change":1300,"volume":1118,"transactions":9,"vwap":867},"2025-12-29",-0.37,{"date":1302,"open":991,"high":1303,"low":921,"close":866,"change":610,"percent_change":1304,"volume":1305,"transactions":9,"vwap":866},"2025-12-26",2.89,-1.47,60500,{"date":1307,"open":1308,"high":955,"low":1309,"close":1071,"change":905,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1071},"2025-12-24",2.535,2.485,5,162000,{"date":1313,"open":680,"high":488,"low":417,"close":679,"change":107,"percent_change":389,"volume":1314,"transactions":9,"vwap":679},"2025-12-23",152200,{"date":1316,"open":446,"high":921,"low":446,"close":495,"change":997,"percent_change":1317,"volume":1318,"transactions":9,"vwap":495},"2025-12-22",11.89,228300,{"date":1320,"open":419,"high":417,"low":529,"close":397,"change":400,"percent_change":1321,"volume":1322,"transactions":9,"vwap":397},"2025-12-19",-1.3,247200,{"date":1324,"open":446,"high":649,"low":1325,"close":447,"change":279,"percent_change":555,"volume":1326,"transactions":9,"vwap":447},"2025-12-18",2.195,39700,{"date":1328,"open":389,"high":445,"low":356,"close":446,"change":1057,"percent_change":360,"volume":1329,"transactions":9,"vwap":446},"2025-12-17",233300,{"date":1331,"open":418,"high":389,"low":418,"close":389,"change":107,"percent_change":488,"volume":1332,"transactions":9,"vwap":389},"2025-12-16",86300,{"date":1334,"open":680,"high":680,"low":1335,"close":447,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":447},"2025-12-15",2.271,-0.2,-8,57000,{"date":1340,"open":848,"high":822,"low":417,"close":479,"change":289,"percent_change":1044,"volume":1341,"transactions":9,"vwap":479},"2025-12-12",114600,{"date":1343,"open":389,"high":331,"low":397,"close":481,"change":456,"percent_change":1026,"volume":1344,"transactions":9,"vwap":481},"2025-12-11",104200,{"date":1346,"open":445,"high":445,"low":649,"close":398,"change":400,"percent_change":1347,"volume":1240,"transactions":9,"vwap":398},"2025-12-10",-1.26,{"date":1349,"open":417,"high":417,"low":654,"close":445,"change":400,"percent_change":1350,"volume":1351,"transactions":9,"vwap":445},"2025-12-09",-1.24,89000,{"date":1353,"open":445,"high":472,"low":649,"close":835,"change":497,"percent_change":710,"volume":1354,"transactions":9,"vwap":835},"2025-12-08",127800,{"date":1356,"open":496,"high":496,"low":389,"close":417,"change":1279,"percent_change":1357,"volume":1358,"transactions":9,"vwap":417},"2025-12-05",-5.51,295100,{"date":1360,"open":921,"high":921,"low":479,"close":495,"change":1057,"percent_change":1361,"volume":1362,"transactions":9,"vwap":495},"2025-12-04",-4.15,61900,{"date":1364,"open":860,"high":860,"low":479,"close":921,"change":112,"percent_change":1365,"volume":1366,"transactions":9,"vwap":921},"2025-12-03",-0.38,508300,{"date":1368,"open":232,"high":232,"low":895,"close":688,"change":1057,"percent_change":1369,"volume":1370,"transactions":9,"vwap":688},"2025-12-02",-3.97,175900,{"date":1372,"open":970,"high":970,"low":1225,"close":1085,"change":610,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1085},"2025-12-01",-1.42,157700,{"date":1376,"open":366,"high":1162,"low":814,"close":936,"change":223,"percent_change":1377,"volume":1378,"transactions":9,"vwap":936},"2025-11-28",-0.71,213300,{"date":1380,"open":936,"high":1044,"low":860,"close":366,"change":279,"percent_change":348,"volume":1381,"transactions":9,"vwap":366},"2025-11-26",584600,{"date":1383,"open":955,"high":949,"low":1071,"close":686,"change":790,"percent_change":1384,"volume":1385,"transactions":9,"vwap":686},"2025-11-25",-4.47,123300,{"date":1387,"open":81,"high":81,"low":1388,"close":1389,"change":790,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-11-24",2.787,2.91,-4.28,2437500,{"date":1393,"open":1051,"high":1394,"low":1162,"close":1091,"change":1057,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1091},"2025-11-21",3.28,-3.49,546200,{"date":1398,"open":1399,"high":1399,"low":480,"close":1400,"change":217,"percent_change":217,"volume":1401,"transactions":9,"vwap":1400},"2025-11-20",3.21,3.15,928500,{"date":1403,"open":931,"high":1035,"low":479,"close":1400,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1400},"2025-11-19",0.58,22.57,1877700,{"date":1408,"open":848,"high":679,"low":418,"close":480,"change":456,"percent_change":1399,"volume":1409,"transactions":9,"vwap":480},"2025-11-18",1465800,{"date":1411,"open":547,"high":856,"low":1412,"close":331,"change":1067,"percent_change":1413,"volume":1414,"transactions":9,"vwap":331},"2025-11-17",2.051,17.45,2258300,{"date":1416,"open":1417,"high":789,"low":1418,"close":554,"change":689,"percent_change":1419,"volume":1420,"transactions":9,"vwap":554},"2025-11-14",1.61,1.59,26.19,1043600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":289,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-13",1.55,1.705,1.52,1.68,4.35,205800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1417,"change":514,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1417},"2025-11-12",1.57,1.65,1.49,5.92,233700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1425,"change":217,"percent_change":217,"volume":1441,"transactions":9,"vwap":1425},"2025-11-11",1.56,1.64,1.51,38000,{"date":1443,"open":1423,"high":1439,"low":1444,"close":1425,"change":400,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1425},"2025-11-10",1.465,-1.94,46300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1423,"change":1057,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1423},"2025-11-07",1.645,1.67,1.53,-6.63,148400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1456,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1456},"2025-11-06",1.66,1.7,1.6,-0.025,-1.48,30200,{"date":1463,"open":1456,"high":1457,"low":1417,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-05",1.685,0.005,0.3,83000,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1426,"change":231,"percent_change":307,"volume":1472,"transactions":9,"vwap":1426},"2025-11-04",1.62,1.732,71000,{"date":1474,"open":357,"high":357,"low":1431,"close":1432,"change":448,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1432},"2025-11-03",-3.51,123200,{"date":1478,"open":1457,"high":1479,"low":1438,"close":1479,"change":390,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-10-31",1.71,10.32,94700,{"date":1483,"open":1431,"high":1484,"low":1485,"close":1423,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1423},"2025-10-30",1.644,1.526,-0.033,-2.08,25800,{"date":1490,"open":1418,"high":1470,"low":1491,"close":1492,"change":1493,"percent_change":1056,"volume":1494,"transactions":9,"vwap":1492},"2025-10-29",1.46,1.583,0.043,55300,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":448,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-10-28",1.63,1.5,1.54,-3.75,57600,{"date":1503,"open":1504,"high":1505,"low":308,"close":1458,"change":702,"percent_change":1211,"volume":1506,"transactions":9,"vwap":1458},"2025-10-27",1.656,1.69,61100,{"date":1508,"open":1470,"high":1509,"low":1417,"close":1457,"change":456,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1457},"2025-10-24",1.72,4.94,31900,{"date":1513,"open":1514,"high":1432,"low":1438,"close":1470,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1470},"2025-10-23",1.626,0.065,4.18,19100,{"date":1519,"open":1509,"high":357,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1263,"transactions":9,"vwap":1521},"2025-10-22",1.552,1.555,-0.135,-7.99,{"date":1525,"open":1526,"high":1527,"low":1497,"close":1505,"change":582,"percent_change":1528,"volume":1169,"transactions":9,"vwap":1505},"2025-10-21",1.695,1.78,-3.98,{"date":1530,"open":357,"high":1531,"low":1432,"close":1532,"change":231,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-20",1.765,1.76,1.73,25000,{"date":1536,"open":307,"high":1537,"low":1533,"close":1533,"change":702,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1533},"2025-10-17",1.85,-5.46,36800,{"date":1541,"open":1542,"high":1542,"low":1479,"close":1251,"change":610,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1251},"2025-10-16",1.87,-2.14,75700,{"date":1546,"open":306,"high":1547,"low":1479,"close":1542,"change":279,"percent_change":991,"volume":1548,"transactions":9,"vwap":1542},"2025-10-15",1.88,68600,{"date":1550,"open":1251,"high":368,"low":1456,"close":307,"change":217,"percent_change":217,"volume":1551,"transactions":9,"vwap":307},"2025-10-14",138000,{"date":1553,"open":195,"high":195,"low":1554,"close":307,"change":610,"percent_change":420,"volume":1555,"transactions":9,"vwap":307},"2025-10-13",1.77,66600,{"date":1557,"open":355,"high":355,"low":306,"close":1558,"change":429,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-10",1.86,-6.06,114800,{"date":1562,"open":1542,"high":564,"low":348,"close":1563,"change":390,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-09",1.98,8.79,283600,{"date":1567,"open":1251,"high":1568,"low":1457,"close":307,"change":261,"percent_change":446,"volume":1569,"transactions":9,"vwap":307},"2025-10-08",1.877,103100,{"date":1571,"open":1426,"high":1547,"low":1439,"close":1527,"change":1046,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1527},"2025-10-07",11.25,196400,{"date":1575,"open":1433,"high":1576,"low":1433,"close":1458,"change":557,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1458},"2025-10-06",1.628,7.38,31100,{"date":1580,"open":1581,"high":1498,"low":1581,"close":1433,"change":339,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1433},"2025-10-03",1.39,7.19,37700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1581,"change":1057,"percent_change":1589,"volume":1351,"transactions":9,"vwap":1581},"2025-10-02",1.43,1.499,1.36,-7.33,{"date":1591,"open":1592,"high":308,"low":732,"close":1498,"change":112,"percent_change":1593,"volume":1154,"transactions":9,"vwap":1498},"2025-10-01",1.47,-0.66,{"date":1595,"open":296,"high":1425,"low":239,"close":1440,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1440},"2025-09-30",0.193,14.65,266000,{"date":1600,"open":1431,"high":1418,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-09-29",1.265,1.317,-0.263,-16.65,153300,{"date":1607,"open":1426,"high":1608,"low":1440,"close":308,"change":1057,"percent_change":1609,"volume":1610,"transactions":9,"vwap":308},"2025-09-26",1.698,-6.51,92400,{"date":1612,"open":1457,"high":306,"low":1439,"close":1505,"change":400,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1505},"2025-09-25",-1.74,41000,{"date":1616,"open":1497,"high":1533,"low":1617,"close":1509,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1509},"2025-09-24",1.571,0.099,6.11,44000,{"date":1622,"open":308,"high":1497,"low":1623,"close":1624,"change":1625,"percent_change":856,"volume":1626,"transactions":9,"vwap":1624},"2025-09-23",1.578,1.621,0.041,32800,{"date":1628,"open":1438,"high":1439,"low":1451,"close":308,"change":497,"percent_change":1629,"volume":1630,"transactions":9,"vwap":308},"2025-09-22",0.64,59000,{"date":1632,"open":1497,"high":1432,"low":1438,"close":1431,"change":610,"percent_change":574,"volume":1633,"transactions":9,"vwap":1431},"2025-09-19",21800,{"date":1635,"open":1431,"high":1636,"low":1431,"close":1417,"change":217,"percent_change":217,"volume":1637,"transactions":9,"vwap":1417},"2025-09-18",1.629,56900,{"date":1639,"open":1439,"high":1432,"low":1418,"close":1417,"change":217,"percent_change":217,"volume":1548,"transactions":9,"vwap":1417},"2025-09-17",{"date":1641,"open":1456,"high":1642,"low":1418,"close":1417,"change":497,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1417},"2025-09-16",1.701,0.62,42600,{"date":1646,"open":1458,"high":1647,"low":1423,"close":1458,"change":261,"percent_change":822,"volume":1648,"transactions":9,"vwap":1458},"2025-09-15",1.758,115500,{"date":1650,"open":1651,"high":1505,"low":1438,"close":1438,"change":582,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1438},"2025-09-12",1.636,-4.29,178500,{"date":1655,"open":1532,"high":306,"low":1497,"close":1497,"change":790,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1497},"2025-09-11",-7.39,113500,{"date":1659,"open":1456,"high":1532,"low":1497,"close":1532,"change":217,"percent_change":217,"volume":1660,"transactions":9,"vwap":1532},"2025-09-10",133100,{"date":1662,"open":306,"high":306,"low":1505,"close":1532,"change":610,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1532},"2025-09-09",-2.22,108500,{"date":1666,"open":1667,"high":319,"low":1509,"close":348,"change":279,"percent_change":984,"volume":1668,"transactions":9,"vwap":348},"2025-09-08",1.75,100000,{"date":1670,"open":1527,"high":348,"low":1426,"close":1667,"change":400,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1667},"2025-09-05",-1.69,121900,{"date":1674,"open":329,"high":1675,"low":1497,"close":1527,"change":1172,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1527},"2025-09-04",1.96,-10.55,203600,{"date":1679,"open":386,"high":386,"low":307,"close":327,"change":429,"percent_change":1680,"volume":1681,"transactions":9,"vwap":327},"2025-09-03",-5.69,555600,{"date":1683,"open":564,"high":545,"low":1684,"close":529,"change":279,"percent_change":481,"volume":1685,"transactions":9,"vwap":529},"2025-09-02",1.985,213500,{"date":1687,"open":1527,"high":330,"low":1527,"close":330,"change":1466,"percent_change":1688,"volume":1689,"transactions":9,"vwap":330},"2025-08-29",17.05,195100,{"date":1691,"open":1527,"high":1251,"low":1692,"close":1532,"change":223,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1532},"2025-08-28",1.755,-1.12,130900,{"date":1696,"open":306,"high":1547,"low":1509,"close":1527,"change":279,"percent_change":1303,"volume":1697,"transactions":9,"vwap":1527},"2025-08-27",117700,{"date":1699,"open":346,"high":346,"low":1457,"close":1533,"change":1279,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1533},"2025-08-26",-7.49,76200,{"date":1703,"open":195,"high":195,"low":1704,"close":1542,"change":261,"percent_change":547,"volume":1705,"transactions":9,"vwap":1542},"2025-08-25",1.81,45400,{"date":1707,"open":1554,"high":358,"low":1479,"close":1251,"change":339,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1251},"2025-08-22",5.78,121800,{"date":1711,"open":1458,"high":1558,"low":1458,"close":1533,"change":107,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1533},"2025-08-21",3.59,98000,{"date":1715,"open":1457,"high":1527,"low":1417,"close":1450,"change":1279,"percent_change":1716,"volume":770,"transactions":9,"vwap":1450},"2025-08-20",-7.73,{"date":1718,"open":369,"high":369,"low":306,"close":1704,"change":1057,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1704},"2025-08-19",-5.73,136400,{"date":1722,"open":319,"high":1723,"low":1554,"close":346,"change":790,"percent_change":1724,"volume":1725,"transactions":9,"vwap":346},"2025-08-18",2.079,-6.34,193200,{"date":1727,"open":529,"high":565,"low":1547,"close":564,"change":702,"percent_change":1728,"volume":1729,"transactions":9,"vwap":564},"2025-08-15",-4.65,152100,{"date":1731,"open":398,"high":389,"low":1412,"close":388,"change":1172,"percent_change":1732,"volume":1733,"transactions":9,"vwap":388},"2025-08-14",-8.9,144900,{"date":1735,"open":473,"high":473,"low":554,"close":389,"change":514,"percent_change":1736,"volume":1737,"transactions":9,"vwap":389},"2025-08-13",3.96,255600,{"date":1739,"open":580,"high":481,"low":580,"close":397,"change":962,"percent_change":1740,"volume":1741,"transactions":9,"vwap":397},"2025-08-12",10.73,194000,{"date":1743,"open":330,"high":397,"low":356,"close":564,"change":223,"percent_change":321,"volume":1744,"transactions":9,"vwap":564},"2025-08-11",90700,{"date":1746,"open":547,"high":547,"low":338,"close":317,"change":217,"percent_change":217,"volume":1747,"transactions":9,"vwap":317},"2025-08-08",69900,{"date":1749,"open":547,"high":418,"low":1750,"close":317,"change":448,"percent_change":1751,"volume":1752,"transactions":9,"vwap":317},"2025-08-07",1.917,-2.82,80800,{"date":1754,"open":649,"high":649,"low":564,"close":521,"change":582,"percent_change":1755,"volume":1756,"transactions":9,"vwap":521},"2025-08-06",-3.18,137900,{"date":1758,"open":1563,"high":386,"low":1759,"close":386,"change":390,"percent_change":1760,"volume":1761,"transactions":9,"vwap":386},"2025-08-05",1.937,7.84,80000,{"date":1763,"open":337,"high":529,"low":1542,"close":320,"change":261,"percent_change":355,"volume":1764,"transactions":9,"vwap":320},"2025-08-04",129300,{"date":1766,"open":338,"high":547,"low":1251,"close":355,"change":223,"percent_change":1767,"volume":1768,"transactions":9,"vwap":355},"2025-08-01",-0.99,240600,{"date":1770,"open":521,"high":521,"low":757,"close":581,"change":747,"percent_change":1771,"volume":1772,"transactions":9,"vwap":581},"2025-07-31",-3.81,150600,{"date":1774,"open":358,"high":529,"low":309,"close":337,"change":152,"percent_change":1775,"volume":1776,"transactions":9,"vwap":337},"2025-07-30",20,283100,{"date":1778,"open":317,"high":554,"low":1457,"close":1667,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1667},"2025-07-29",-0.33,-15.87,271700,{"date":1783,"open":455,"high":419,"low":327,"close":580,"change":1279,"percent_change":1784,"volume":1785,"transactions":9,"vwap":580},"2025-07-28",-6.31,183900,{"date":1787,"open":398,"high":437,"low":789,"close":555,"change":790,"percent_change":1788,"volume":1789,"transactions":9,"vwap":555},"2025-07-25",-5.53,122500,{"date":1791,"open":447,"high":398,"low":521,"close":398,"change":456,"percent_change":1792,"volume":1793,"transactions":9,"vwap":398},"2025-07-24",3.52,143700,{"date":1795,"open":481,"high":481,"low":1796,"close":397,"change":1057,"percent_change":1797,"volume":1798,"transactions":9,"vwap":397},"2025-07-23",1.785,-4.62,400100,{"date":1800,"open":386,"high":984,"low":580,"close":445,"change":147,"percent_change":1801,"volume":1802,"transactions":9,"vwap":445},"2025-07-22",19,840300,{"date":1804,"open":1542,"high":386,"low":309,"close":355,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":355},"2025-07-21",0.28,16.28,366100,{"date":1809,"open":195,"high":195,"low":1450,"close":1509,"change":1279,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1509},"2025-07-18",-7.53,264200,{"date":1813,"open":1450,"high":1558,"low":1498,"close":1558,"change":1163,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1558},"2025-07-17",14.81,531200,{"date":1817,"open":1451,"high":1432,"low":1491,"close":1470,"change":390,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1470},"2025-07-16",10.96,221700,{"date":1821,"open":28,"high":1438,"low":1822,"close":1491,"change":279,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1491},"2025-07-15",1.364,3.55,218200,{"date":1826,"open":1498,"high":1425,"low":296,"close":1827,"change":1057,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-14",1.41,-7.24,264900,{"date":1831,"open":60,"high":1438,"low":1832,"close":1425,"change":1067,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1425},"2025-07-11",1.105,32.17,819100,{"date":1836,"open":298,"high":298,"low":206,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-07-10",1.15,0.061,5.6,99200,{"date":1842,"open":298,"high":259,"low":216,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-07-09",1.089,-0.046,-4.05,152700,{"date":1848,"open":286,"high":1849,"low":215,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-07-08",1.177,1.135,-0.005,-0.44,48500,{"date":1855,"open":298,"high":298,"low":1856,"close":286,"change":1857,"percent_change":574,"volume":1858,"transactions":9,"vwap":286},"2025-07-07",1.109,-0.029,82500,{"date":1860,"open":205,"high":259,"low":205,"close":1861,"change":1862,"percent_change":1092,"volume":1863,"transactions":9,"vwap":1861},"2025-07-03",1.169,0.089,148700,{"date":1865,"open":196,"high":206,"low":89,"close":18,"change":768,"percent_change":195,"volume":1866,"transactions":9,"vwap":18},"2025-07-02",64300,{"date":1868,"open":1869,"high":196,"low":1870,"close":205,"change":456,"percent_change":1871,"volume":1872,"transactions":9,"vwap":205},"2025-07-01",1.04,1.025,8.16,91700,{"date":1874,"open":1875,"high":205,"low":1875,"close":1875,"change":223,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-06-30",0.98000002,-2,116500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":46,"change":1883,"percent_change":949,"volume":1884,"transactions":9,"vwap":46},"2025-06-27",0.977,1.066,0.95999998,0.029,30100,{"date":1886,"open":1887,"high":46,"low":1888,"close":1889,"change":1890,"percent_change":355,"volume":1891,"transactions":9,"vwap":1889},"2025-06-26",0.94,0.93000001,0.97100002,0.019,43400,{"date":1893,"open":46,"high":46,"low":1894,"close":1895,"change":1896,"percent_change":831,"volume":1897,"transactions":9,"vwap":1895},"2025-06-25",0.91100001,0.95200002,-0.004,58800,{"date":1899,"open":89,"high":89,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-06-24",0.91000003,0.95599997,-0.019,-1.95,75000,{"date":1906,"open":1869,"high":216,"low":1907,"close":1908,"change":530,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-06-23",0.96399999,0.97500002,-5.34,87400,{"date":1912,"open":1913,"high":1914,"low":46,"close":1913,"change":231,"percent_change":989,"volume":1915,"transactions":9,"vwap":1913},"2025-06-20",1.03,1.075,113300,{"date":1917,"open":197,"high":186,"low":1918,"close":46,"change":747,"percent_change":1919,"volume":1920,"transactions":9,"vwap":46},"2025-06-18",0.99000001,-7.41,158500,{"date":1922,"open":1882,"high":197,"low":1882,"close":18,"change":339,"percent_change":1923,"volume":1924,"transactions":9,"vwap":18},"2025-06-17",10.2,275600,{"date":1926,"open":1927,"high":1875,"low":1900,"close":1875,"change":231,"percent_change":1043,"volume":1928,"transactions":9,"vwap":1875},"2025-06-16",0.97000003,93300,{"date":1930,"open":1931,"high":1882,"low":1931,"close":1932,"change":339,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-06-13",0.84799999,0.94999999,11.76,457700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-06-12",0.82999998,0.88,0.79000002,0.85000002,0.031,3.79,107300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":996,"volume":1951,"transactions":9,"vwap":1949},"2025-06-11",0.80000001,0.81999999,0.77999997,0.81900001,0.024,21300,{"date":1953,"open":1948,"high":1108,"low":1954,"close":1955,"change":1956,"percent_change":306,"volume":1957,"transactions":9,"vwap":1955},"2025-06-10",0.76999998,0.79500002,0.014,30400,{"date":1959,"open":1954,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-06-09",0.81699997,0.75300002,0.78100002,-0.011,-1.39,34100,{"date":1967,"open":1954,"high":1947,"low":1954,"close":1968,"change":1969,"percent_change":1499,"volume":1208,"transactions":9,"vwap":1968},"2025-06-06",0.792,0.012,{"date":1971,"open":1972,"high":1946,"low":1973,"close":1948,"change":1974,"percent_change":298,"volume":1975,"transactions":9,"vwap":1948},"2025-06-05",0.78799999,0.755,0.009,26100,{"date":1977,"open":1946,"high":1937,"low":1978,"close":1979,"change":610,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-04",0.73000002,0.77100003,-4.93,82100,{"date":1983,"open":1984,"high":1985,"low":1108,"close":1986,"change":1987,"percent_change":1988,"volume":1633,"transactions":9,"vwap":1986},"2025-06-03",0.83999997,0.84100002,0.81099999,-0.008,-0.98,{"date":1990,"open":1947,"high":1940,"low":1991,"close":1949,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1949},"2025-06-02",0.79799998,-0.021,-2.5,41200,{"date":1996,"open":1108,"high":1984,"low":1997,"close":1984,"change":107,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1984},"2025-05-30",0.78200001,7.69,57400,{"date":2001,"open":1108,"high":2002,"low":1296,"close":1948,"change":217,"percent_change":217,"volume":2003,"transactions":9,"vwap":1948},"2025-05-29",0.824,57800,{"date":2005,"open":1296,"high":1939,"low":1296,"close":1948,"change":1883,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1948},"2025-05-28",3.86,30800,{"date":2009,"open":1973,"high":1939,"low":1296,"close":2010,"change":1896,"percent_change":2011,"volume":1999,"transactions":9,"vwap":2010},"2025-05-27",0.75099999,-0.53,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1973,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1973},"2025-05-23",0.75999999,0.79100001,0.72000003,-0.069,-8.37,84800,{"date":2021,"open":2022,"high":2023,"low":1948,"close":2002,"change":1974,"percent_change":197,"volume":2024,"transactions":9,"vwap":2002},"2025-05-22",0.79299998,0.83899999,116000,{"date":2026,"open":2027,"high":2027,"low":1997,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-05-21",0.86000001,0.815,-0.034,-4,78500,{"date":2033,"open":1946,"high":1940,"low":1948,"close":2034,"change":2035,"percent_change":2036,"volume":1668,"transactions":9,"vwap":2034},"2025-05-20",0.84899998,0.064,8.15,{"date":2038,"open":2014,"high":1968,"low":2016,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-05-19",0.78500003,0.034,4.53,53200,{"date":2044,"open":2045,"high":2015,"low":1978,"close":2010,"change":1950,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2010},"2025-05-16",0.76899999,3.3,74900,{"date":2049,"open":2050,"high":1947,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-05-15",0.76499999,0.69999999,0.727,-0.043,-5.58,132400,{"date":2057,"open":1939,"high":2058,"low":2059,"close":1954,"change":1974,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1954},"2025-05-14",0.79900002,0.76200002,1.18,87100,{"date":2063,"open":1108,"high":2064,"low":2014,"close":2065,"change":2066,"percent_change":1270,"volume":2067,"transactions":9,"vwap":2065},"2025-05-13",0.82499999,0.76099998,-0.041,63700,{"date":2069,"open":1940,"high":1940,"low":1954,"close":2070,"change":1987,"percent_change":1767,"volume":2071,"transactions":9,"vwap":2070},"2025-05-12",0.80199999,87200,{"date":2073,"open":1939,"high":2023,"low":1939,"close":1108,"change":768,"percent_change":904,"volume":2074,"transactions":9,"vwap":1108},"2025-05-09",23300,{"date":2076,"open":1946,"high":1947,"low":1939,"close":1939,"change":112,"percent_change":2077,"volume":901,"transactions":9,"vwap":1939},"2025-05-08",-1.25,{"date":2079,"open":1946,"high":1940,"low":1948,"close":1946,"change":2080,"percent_change":102,"volume":2081,"transactions":9,"vwap":1946},"2025-05-07",0.008,105700,{"date":2083,"open":1937,"high":2023,"low":1939,"close":1968,"change":2084,"percent_change":122,"volume":2085,"transactions":9,"vwap":1968},"2025-05-06",0.002,106800,{"date":2087,"open":1939,"high":2088,"low":1939,"close":1939,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1939},"2025-05-05",0.84600002,-0.035,-4.24,59300,{"date":2093,"open":2094,"high":1984,"low":1947,"close":2064,"change":1465,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2064},"2025-05-02",0.838,0.61,47200,{"date":2098,"open":2088,"high":2088,"low":1946,"close":1947,"change":2099,"percent_change":1021,"volume":2100,"transactions":9,"vwap":1947},"2025-05-01",-0.002,39600,{"date":2102,"open":2103,"high":2088,"low":1296,"close":2104,"change":1969,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-04-30",0.82300001,0.82200003,1.48,103600,{"date":2108,"open":1947,"high":2088,"low":1108,"close":1108,"change":217,"percent_change":217,"volume":1263,"transactions":9,"vwap":1108},"2025-04-29",{"date":2110,"open":2022,"high":2111,"low":1948,"close":1108,"change":1883,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1108},"2025-04-28",0.83600003,3.71,46100,{"date":2115,"open":1954,"high":1108,"low":2116,"close":1962,"change":2117,"percent_change":67,"volume":2118,"transactions":9,"vwap":1962},"2025-04-25",0.76700002,0.007,90200,{"date":2120,"open":1978,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-04-24",0.77700001,0.685,0.77399999,0.094,13.82,72900,{"date":2128,"open":2016,"high":2129,"low":2130,"close":2131,"change":223,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-04-23",0.745,0.65100002,0.68000001,-2.86,47700,{"date":180,"open":1978,"high":2135,"low":176,"close":2051,"change":400,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2051},0.75599998,-4.11,181000]