[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTRM":3,"homepage-market-summary":29,"stock-historical-CTRM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CTRM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Castor Maritime Inc. Common Stock","Nasdaq",null,"Common Stock","Castor Maritime Inc is a provider of seaborne transportation services for dry bulk cargo, including iron ore, coal, grain, steel products, fertilizers, cement, bauxite, sugar, and scrap metal, among others. The firm operates under three reportable segments, namely (i) the dry bulk segment, (ii) the containership segment, and (iii) the asset management segment. It generates maximum revenue from the Dry bulk segment.","123",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2,2.05,2.0899,2.02,-0.02,-0.99,13835.047212,285,2.044,2.66,1.66,55883.92970146,34,1922,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},53026,19354582.425365,-4.76,"2025-04-22",[180,181,190,199,207,216,224,233,242,251,260,269,279,288,298,308,316,326,334,343,353,362,370,376,385,392,401,409,416,423,431,439,447,453,460,468,475,483,488,492,498,505,511,517,526,534,544,552,559,566,573,581,587,593,601,606,611,616,620,624,629,633,639,645,651,658,662,666,669,673,677,682,685,689,694,698,704,708,711,715,719,723,727,731,736,741,746,752,755,760,763,768,772,776,781,785,790,794,798,801,804,808,811,814,819,825,829,833,838,842,846,852,857,863,871,876,882,889,893,898,904,912,917,923,926,930,934,940,946,952,956,959,964,967,970,975,978,982,986,989,992,996,1002,1006,1010,1014,1017,1019,1022,1025,1028,1032,1035,1038,1042,1046,1049,1053,1057,1061,1065,1069,1073,1076,1080,1083,1087,1090,1095,1099,1104,1111,1117,1122,1125,1128,1131,1135,1139,1142,1145,1149,1153,1156,1160,1165,1169,1173,1177,1180,1183,1187,1191,1195,1199,1203,1208,1211,1214,1217,1221,1224,1227,1232,1236,1240,1243,1247,1251,1255,1258,1262,1266,1270,1274,1278,1282,1287,1292,1296,1301,1304,1310,1314,1319,1322,1327,1332,1334,1339,1343,1346,1350,1354,1358,1361,1364,1366,1370,1374,1379,1382,1387,1392,1396,1401,1405,1408,1411,1415,1417,1422,1425,1428,1432,1435,1438,1443,1447,1450,1455,1458,1462,1465,1470,1474,1478,1481,1486,1491,1497,1501,1506,1511,1515,1520,1525,1529,1533,1536,1539,1542,1548,1552,1554,1557,1561,1567,1571,1574,1577,1580,1583,1586,1591,1594,1599,1605,1610,1613,1616,1618,1623,1629,1633,1636,1640,1644,1648,1652,1656,1659,1663,1666,1670,1674,1679,1683,1689,1692,1698,1704,1707,1712,1715,1718,1722,1726,1730,1735,1740,1743,1748,1751,1754,1757,1761,1766,1770,1773,1778,1782,1787,1790,1794,1799,1805,1810,1814,1821,1824,1830,1835,1840,1844,1848,1851,1855,1859,1863,1868,1872,1875,1879,1882],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":111,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.06,2.07,2.01,-0.49,37591.5278,374,2.028,{"date":191,"open":183,"high":192,"low":18,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.08,2.03,-0.03,-1.46,34035.303586,375,2.0418,{"date":200,"open":201,"high":201,"low":202,"close":183,"change":194,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.1,2.047,-1.44,17778.478651,315,2.0835,{"date":208,"open":209,"high":209,"low":18,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",2.12,2.09,-0.05,-2.34,110455.837496,706,2.0723,{"date":217,"open":218,"high":218,"low":209,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",2.17,2.14,0,27241.886358,312,2.1378,{"date":225,"open":226,"high":227,"low":201,"close":219,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",2.11,2.145,0.01,0.47,6686.645983,256,2.1243,{"date":234,"open":218,"high":235,"low":226,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",2.2018,2.13,-0.04,-1.84,43500.400113,313,2.1584,{"date":243,"open":236,"high":244,"low":245,"close":218,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.19,2.0802,0.1,4.83,83494.4998,1021,2.1349,{"date":252,"open":253,"high":254,"low":16,"close":184,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",2.16,2.2323,-0.11,-5.05,99392.032336,962,2.1273,{"date":261,"open":262,"high":263,"low":253,"close":264,"change":194,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",2.23,2.25,2.18,-1.36,62253.476062,748,2.2028,{"date":270,"open":271,"high":272,"low":253,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.37,2.42,2.21,-0.17,-7.14,99661.474264,1023,2.2352,{"date":280,"open":281,"high":282,"low":263,"close":283,"change":246,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",2.29,2.415,2.38,4.39,80955.355548,1492,2.3279,{"date":289,"open":290,"high":291,"low":263,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",2.43,2.44,2.28,-0.21,-8.43,60804.094039,1053,2.3194,{"date":299,"open":300,"high":301,"low":290,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",2.48,2.5499,2.49,0.07,2.89,54720.643813,861,2.4944,{"date":309,"open":272,"high":310,"low":311,"close":272,"change":228,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",2.46,2.2901,0.41,78905.282813,618,2.3575,{"date":317,"open":302,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",2.59,2.3001,2.41,-0.08,-3.21,90322.229688,819,2.4453,{"date":327,"open":328,"high":329,"low":291,"close":302,"change":321,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",2.52,2.55,-3.11,35993.908289,576,2.5036,{"date":335,"open":290,"high":24,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",2.3698,2.57,0.195,8.21,188838.458415,1668,2.5594,{"date":344,"open":271,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.4201,2.315,2.375,0.025,1.06,25947.3407,360,2.3613,{"date":354,"open":355,"high":347,"low":356,"close":357,"change":106,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",2.3,2.26,2.35,2.62,27895.544313,498,2.3203,{"date":363,"open":364,"high":336,"low":365,"close":281,"change":211,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",2.34,2.254,-2.14,10235.312019,199,2.3047,{"date":371,"open":262,"high":271,"low":273,"close":364,"change":246,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",4.46,30444.114585,385,2.2914,{"date":377,"open":378,"high":283,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",2.36,2.24,-0.1,-4.27,19999.193174,275,2.3139,{"date":386,"open":283,"high":291,"low":355,"close":364,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",-0.06,-2.5,53875.726567,491,2.3638,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":22,"vwap":400},"2026-08-27",2.47,2.5067,2.4,-0.07,-2.83,20089.365633,2.4532,{"date":402,"open":403,"high":404,"low":394,"close":394,"change":194,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",2.5,2.51,-1.2,13140.95089,259,2.4985,{"date":410,"open":291,"high":403,"low":357,"close":403,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",0.05,2.04,57252.147494,715,2.4366,{"date":417,"open":300,"high":403,"low":320,"close":418,"change":19,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",2.45,-0.81,89782.96918,682,2.4533,{"date":424,"open":355,"high":300,"low":425,"close":394,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",2.27,0.2,8.81,134448.765218,826,2.3739,{"date":432,"open":433,"high":434,"low":425,"close":425,"change":387,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",2.31,2.33,-2.58,20984.500007,280,2.2857,{"date":440,"open":356,"high":441,"low":356,"close":434,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",2.3468,0.02,0.87,45155.885568,559,2.3054,{"date":448,"open":281,"high":434,"low":273,"close":433,"change":19,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",-0.86,55441.227618,446,2.2694,{"date":454,"open":425,"high":455,"low":273,"close":434,"change":111,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",2.355,-0.43,78440.239862,608,2.2741,{"date":461,"open":462,"high":396,"low":253,"close":364,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",2.22,0.08,3.54,65319.111405,520,2.3099,{"date":469,"open":210,"high":292,"low":210,"close":356,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",0.17,8.13,69261.972447,558,2.1989,{"date":476,"open":193,"high":477,"low":193,"close":210,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",2.155,0.03,1.46,31206.304364,324,2.083,{"date":484,"open":209,"high":209,"low":185,"close":183,"change":194,"percent_change":203,"volume":485,"transactions":486,"vwap":487},"2026-08-11",22204.103986,205,2.0577,{"date":489,"open":210,"high":201,"low":412,"close":210,"change":411,"percent_change":418,"volume":490,"transactions":374,"vwap":491},"2026-08-10",30711.553098,2.0653,{"date":493,"open":183,"high":201,"low":185,"close":412,"change":211,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-07",-2.39,57046.248353,449,2.0634,{"date":499,"open":184,"high":210,"low":500,"close":210,"change":228,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",2.0205,0.48,10620.944529,223,2.0694,{"date":506,"open":184,"high":209,"low":193,"close":192,"change":19,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",-0.95,25624.108042,231,2.0728,{"date":512,"open":201,"high":226,"low":193,"close":201,"change":442,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",0.96,36113.09823,427,2.0845,{"date":518,"open":519,"high":192,"low":520,"close":192,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",1.98,1.9137,0.13,6.67,33213.496004,331,1.9931,{"date":527,"open":519,"high":519,"low":528,"close":529,"change":111,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-31",1.91,1.95,-0.51,13767.022867,215,1.9474,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":303,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",1.93,1.97,1.88,1.96,3.7,35462.973824,461,1.9357,{"date":545,"open":546,"high":547,"low":548,"close":546,"change":220,"percent_change":220,"volume":549,"transactions":550,"vwap":551},"2026-07-29",1.89,1.9193,1.85,26616.053972,218,1.873,{"date":553,"open":528,"high":528,"low":554,"close":546,"change":478,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",1.87,1.61,14744.585413,149,1.8875,{"date":560,"open":554,"high":536,"low":548,"close":561,"change":111,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",1.86,-0.53,11551.235134,282,1.8764,{"date":567,"open":554,"high":528,"low":568,"close":554,"change":228,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",1.8391,0.54,38220.697757,276,1.8893,{"date":574,"open":575,"high":15,"low":576,"close":561,"change":397,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-23",1.94,1.83,-3.63,56335.175514,352,1.8845,{"date":582,"open":519,"high":192,"low":528,"close":536,"change":321,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",-3.98,17196.9,394,1.9541,{"date":588,"open":536,"high":210,"low":536,"close":185,"change":106,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-21",3.08,47095.769491,356,1.9892,{"date":594,"open":537,"high":595,"low":596,"close":529,"change":194,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",1.9797,1.9,-1.52,30871.205841,500,1.9319,{"date":602,"open":539,"high":603,"low":576,"close":519,"change":111,"percent_change":604,"volume":605,"transactions":9,"vwap":519},"2026-07-17",1.99,-0.5,83900,{"date":607,"open":18,"high":209,"low":608,"close":603,"change":211,"percent_change":609,"volume":610,"transactions":9,"vwap":603},"2026-07-16",1.975,-2.45,17300,{"date":612,"open":183,"high":613,"low":185,"close":412,"change":194,"percent_change":614,"volume":615,"transactions":9,"vwap":412},"2026-07-15",2.108,-1.45,20900,{"date":617,"open":183,"high":201,"low":193,"close":184,"change":442,"percent_change":618,"volume":619,"transactions":9,"vwap":184},"2026-07-14",0.98,16600,{"date":621,"open":219,"high":219,"low":18,"close":16,"change":380,"percent_change":622,"volume":623,"transactions":9,"vwap":16},"2026-07-13",-4.65,37400,{"date":625,"open":236,"high":462,"low":236,"close":626,"change":111,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-10",2.15,-0.46,19700,{"date":630,"open":273,"high":462,"low":219,"close":253,"change":397,"percent_change":631,"volume":632,"transactions":9,"vwap":253},"2026-07-09",-3.14,35800,{"date":634,"open":635,"high":636,"low":264,"close":262,"change":111,"percent_change":637,"volume":638,"transactions":9,"vwap":262},"2026-07-08",2.2,2.284,-0.45,12300,{"date":640,"open":396,"high":396,"low":641,"close":379,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":379},"2026-07-07",2.235,-0.135,-5.68,35400,{"date":646,"open":425,"high":647,"low":273,"close":347,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":347},"2026-07-06",2.463,0.115,5.09,144100,{"date":652,"open":219,"high":653,"low":654,"close":356,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":356},"2026-07-02",2.271,2.135,0.135,6.35,47700,{"date":659,"open":184,"high":273,"low":183,"close":660,"change":348,"percent_change":59,"volume":661,"transactions":9,"vwap":660},"2026-07-01",2.125,28600,{"date":663,"open":201,"high":209,"low":183,"close":201,"change":19,"percent_change":664,"volume":665,"transactions":9,"vwap":201},"2026-06-30",-0.94,13700,{"date":667,"open":219,"high":219,"low":16,"close":209,"change":220,"percent_change":220,"volume":668,"transactions":9,"vwap":209},"2026-06-29",27200,{"date":670,"open":15,"high":635,"low":15,"close":209,"change":521,"percent_change":671,"volume":672,"transactions":9,"vwap":209},"2026-06-26",6.53,98800,{"date":674,"open":210,"high":219,"low":603,"close":603,"change":380,"percent_change":675,"volume":676,"transactions":9,"vwap":603},"2026-06-25",-4.78,21800,{"date":678,"open":210,"high":679,"low":183,"close":210,"change":111,"percent_change":680,"volume":681,"transactions":9,"vwap":210},"2026-06-24",2.163,-0.48,25400,{"date":683,"open":184,"high":219,"low":412,"close":201,"change":19,"percent_change":664,"volume":684,"transactions":9,"vwap":201},"2026-06-23",24500,{"date":686,"open":236,"high":355,"low":209,"close":209,"change":194,"percent_change":687,"volume":688,"transactions":9,"vwap":209},"2026-06-22",-1.4,96100,{"date":690,"open":253,"high":691,"low":210,"close":626,"change":106,"percent_change":692,"volume":693,"transactions":9,"vwap":626},"2026-06-18",2.176,2.87,40900,{"date":695,"open":253,"high":696,"low":183,"close":210,"change":19,"percent_change":507,"volume":697,"transactions":9,"vwap":210},"2026-06-17",2.246,55100,{"date":699,"open":462,"high":700,"low":226,"close":226,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":226},"2026-06-16",2.287,-0.15,-6.64,37700,{"date":705,"open":425,"high":355,"low":262,"close":356,"change":463,"percent_change":706,"volume":707,"transactions":9,"vwap":356},"2026-06-15",3.67,50200,{"date":709,"open":236,"high":263,"low":201,"close":264,"change":411,"percent_change":357,"volume":710,"transactions":9,"vwap":264},"2026-06-12",48300,{"date":712,"open":201,"high":264,"low":183,"close":236,"change":478,"percent_change":713,"volume":714,"transactions":9,"vwap":236},"2026-06-11",1.43,24600,{"date":716,"open":236,"high":218,"low":201,"close":201,"change":321,"percent_change":717,"volume":718,"transactions":9,"vwap":201},"2026-06-10",-3.67,15600,{"date":720,"open":626,"high":635,"low":209,"close":264,"change":442,"percent_change":721,"volume":722,"transactions":9,"vwap":264},"2026-06-09",0.93,20800,{"date":724,"open":253,"high":273,"low":209,"close":253,"change":478,"percent_change":725,"volume":726,"transactions":9,"vwap":253},"2026-06-08",1.41,48000,{"date":728,"open":263,"high":263,"low":201,"close":236,"change":729,"percent_change":730,"volume":668,"transactions":9,"vwap":236},"2026-06-05",-0.12,-5.33,{"date":732,"open":281,"high":355,"low":733,"close":263,"change":228,"percent_change":734,"volume":735,"transactions":9,"vwap":263},"2026-06-04",2.141,0.45,56100,{"date":737,"open":357,"high":738,"low":273,"close":379,"change":255,"percent_change":739,"volume":740,"transactions":9,"vwap":379},"2026-06-03",2.489,-4.68,116500,{"date":742,"open":575,"high":418,"low":743,"close":357,"change":312,"percent_change":744,"volume":745,"transactions":9,"vwap":357},"2026-06-02",1.92,21.13,503900,{"date":747,"open":528,"high":748,"low":749,"close":575,"change":750,"percent_change":226,"volume":751,"transactions":9,"vwap":575},"2026-06-01",1.955,1.872,0.04,86600,{"date":753,"open":548,"high":529,"low":576,"close":596,"change":750,"percent_change":626,"volume":754,"transactions":9,"vwap":596},"2026-05-29",38500,{"date":756,"open":546,"high":528,"low":757,"close":561,"change":211,"percent_change":758,"volume":759,"transactions":9,"vwap":561},"2026-05-28",1.855,-2.62,56800,{"date":761,"open":538,"high":537,"low":576,"close":528,"change":442,"percent_change":349,"volume":762,"transactions":9,"vwap":528},"2026-05-27",114200,{"date":764,"open":519,"high":519,"low":538,"close":546,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":546},"2026-05-26",-0.09,-4.55,89000,{"date":769,"open":193,"high":412,"low":554,"close":519,"change":397,"percent_change":770,"volume":771,"transactions":9,"vwap":519},"2026-05-22",-3.41,155300,{"date":773,"open":529,"high":184,"low":575,"close":16,"change":246,"percent_change":774,"volume":775,"transactions":9,"vwap":16},"2026-05-21",5.13,33900,{"date":777,"open":575,"high":778,"low":536,"close":529,"change":442,"percent_change":779,"volume":780,"transactions":9,"vwap":529},"2026-05-20",1.966,1.04,9400,{"date":782,"open":15,"high":183,"low":743,"close":536,"change":397,"percent_change":783,"volume":784,"transactions":9,"vwap":536},"2026-05-19",-3.5,21900,{"date":786,"open":596,"high":192,"low":538,"close":15,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":15},"2026-05-18",0.09,4.71,111700,{"date":791,"open":743,"high":536,"low":596,"close":528,"change":111,"percent_change":792,"volume":793,"transactions":9,"vwap":528},"2026-05-15",-0.52,22000,{"date":795,"open":743,"high":529,"low":743,"close":743,"change":194,"percent_change":796,"volume":797,"transactions":9,"vwap":743},"2026-05-14",-1.54,17400,{"date":799,"open":575,"high":529,"low":575,"close":529,"change":111,"percent_change":530,"volume":800,"transactions":9,"vwap":529},"2026-05-13",12800,{"date":802,"open":529,"high":539,"low":528,"close":539,"change":111,"percent_change":530,"volume":803,"transactions":9,"vwap":539},"2026-05-12",23600,{"date":805,"open":15,"high":192,"low":529,"close":537,"change":237,"percent_change":806,"volume":807,"transactions":9,"vwap":537},"2026-05-11",-1.99,56500,{"date":809,"open":18,"high":16,"low":15,"close":185,"change":111,"percent_change":604,"volume":810,"transactions":9,"vwap":185},"2026-05-08",24200,{"date":812,"open":185,"high":219,"low":15,"close":18,"change":111,"percent_change":186,"volume":813,"transactions":9,"vwap":18},"2026-05-07",54300,{"date":815,"open":184,"high":184,"low":15,"close":193,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":193},"2026-05-06",-0.045,-2.17,23500,{"date":820,"open":412,"high":192,"low":821,"close":822,"change":823,"percent_change":824,"volume":684,"transactions":9,"vwap":822},"2026-05-05",2.0050001,2.075,0.055,2.72,{"date":826,"open":184,"high":192,"low":185,"close":18,"change":211,"percent_change":827,"volume":828,"transactions":9,"vwap":18},"2026-05-04",-2.42,27100,{"date":830,"open":16,"high":831,"low":193,"close":184,"change":228,"percent_change":52,"volume":832,"transactions":9,"vwap":184},"2026-05-01",2.085,16900,{"date":834,"open":184,"high":835,"low":16,"close":183,"change":237,"percent_change":836,"volume":837,"transactions":9,"vwap":183},"2026-04-30",2.096,-1.9,25800,{"date":839,"open":219,"high":219,"low":840,"close":201,"change":111,"percent_change":841,"volume":703,"transactions":9,"vwap":201},"2026-04-29",2.053,-0.47,{"date":843,"open":219,"high":844,"low":183,"close":226,"change":194,"percent_change":687,"volume":845,"transactions":9,"vwap":226},"2026-04-28",2.188,45900,{"date":847,"open":575,"high":219,"low":848,"close":219,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":219},"2026-04-27",1.935,0.21,10.88,132800,{"date":853,"open":596,"high":537,"low":854,"close":536,"change":228,"percent_change":855,"volume":856,"transactions":9,"vwap":536},"2026-04-24",1.893,0.52,49000,{"date":858,"open":546,"high":519,"low":859,"close":743,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":743},"2026-04-23",1.8,0.063,3.39,86200,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-04-22",1.77,1.857,1.74,0.107,6.11,42600,{"date":872,"open":576,"high":554,"low":867,"close":873,"change":387,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-21",1.75,-3.31,54900,{"date":877,"open":859,"high":576,"low":878,"close":879,"change":228,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-20",1.788,1.81,0.56,37100,{"date":883,"open":884,"high":885,"low":886,"close":859,"change":19,"percent_change":887,"volume":888,"transactions":9,"vwap":859},"2026-04-17",1.82,1.84,1.795,-1.1,46100,{"date":890,"open":548,"high":561,"low":859,"close":884,"change":237,"percent_change":891,"volume":892,"transactions":9,"vwap":884},"2026-04-16",-2.15,20600,{"date":894,"open":865,"high":561,"low":895,"close":561,"change":463,"percent_change":896,"volume":897,"transactions":9,"vwap":561},"2026-04-15",1.68,4.49,105300,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":106,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-14",1.71,1.78,3.49,29600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":19,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-13",1.7,1.73,1.695,1.72,-1.15,57700,{"date":913,"open":907,"high":914,"low":915,"close":867,"change":220,"percent_change":220,"volume":916,"transactions":9,"vwap":867},"2026-04-10",1.759,1.728,12100,{"date":918,"open":873,"high":919,"low":920,"close":867,"change":111,"percent_change":921,"volume":922,"transactions":9,"vwap":867},"2026-04-09",1.793,1.722,-0.57,17900,{"date":924,"open":554,"high":554,"low":900,"close":873,"change":387,"percent_change":874,"volume":925,"transactions":9,"vwap":873},"2026-04-08",94600,{"date":927,"open":879,"high":548,"low":928,"close":879,"change":220,"percent_change":220,"volume":929,"transactions":9,"vwap":879},"2026-04-07",1.76,13400,{"date":931,"open":901,"high":885,"low":901,"close":879,"change":111,"percent_change":932,"volume":933,"transactions":9,"vwap":879},"2026-04-06",-0.55,31100,{"date":935,"open":928,"high":936,"low":928,"close":884,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":884},"2026-04-02",1.844,-0.005,-0.27,14000,{"date":941,"open":885,"high":561,"low":873,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-01",1.825,-0.025,-1.35,21400,{"date":947,"open":895,"high":548,"low":948,"close":548,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":548},"2026-03-31",1.67,0.18,10.78,45100,{"date":953,"open":873,"high":873,"low":25,"close":948,"change":397,"percent_change":954,"volume":955,"transactions":9,"vwap":948},"2026-03-30",-4.02,55700,{"date":957,"open":865,"high":884,"low":906,"close":867,"change":237,"percent_change":958,"volume":807,"transactions":9,"vwap":867},"2026-03-27",-2.25,{"date":960,"open":743,"high":575,"low":865,"close":901,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":901},"2026-03-26",-0.14,-7.29,93600,{"date":965,"open":537,"high":185,"low":596,"close":743,"change":194,"percent_change":796,"volume":966,"transactions":9,"vwap":743},"2026-03-25",63600,{"date":968,"open":575,"high":15,"low":536,"close":529,"change":111,"percent_change":530,"volume":969,"transactions":9,"vwap":529},"2026-03-24",34800,{"date":971,"open":539,"high":603,"low":972,"close":539,"change":228,"percent_change":973,"volume":974,"transactions":9,"vwap":539},"2026-03-23",1.911,0.51,41100,{"date":976,"open":529,"high":519,"low":743,"close":529,"change":228,"percent_change":855,"volume":977,"transactions":9,"vwap":529},"2026-03-20",21600,{"date":979,"open":575,"high":603,"low":980,"close":575,"change":194,"percent_change":597,"volume":981,"transactions":9,"vwap":575},"2026-03-19",1.897,80500,{"date":983,"open":192,"high":210,"low":537,"close":537,"change":729,"percent_change":984,"volume":985,"transactions":9,"vwap":537},"2026-03-18",-5.74,66800,{"date":987,"open":626,"high":253,"low":192,"close":210,"change":19,"percent_change":507,"volume":988,"transactions":9,"vwap":210},"2026-03-17",39600,{"date":990,"open":201,"high":273,"low":201,"close":226,"change":111,"percent_change":841,"volume":991,"transactions":9,"vwap":226},"2026-03-16",33700,{"date":993,"open":626,"high":264,"low":192,"close":209,"change":816,"percent_change":994,"volume":995,"transactions":9,"vwap":209},"2026-03-13",-2.08,43900,{"date":997,"open":263,"high":355,"low":236,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-03-12",2.165,-0.075,-3.35,47800,{"date":1003,"open":263,"high":1004,"low":244,"close":379,"change":228,"percent_change":734,"volume":1005,"transactions":9,"vwap":379},"2026-03-11",2.256,26100,{"date":1007,"open":635,"high":355,"low":264,"close":262,"change":478,"percent_change":1008,"volume":1009,"transactions":9,"vwap":262},"2026-03-10",1.36,80300,{"date":1011,"open":253,"high":379,"low":626,"close":635,"change":228,"percent_change":1012,"volume":1013,"transactions":9,"vwap":635},"2026-03-09",0.46,54200,{"date":1015,"open":218,"high":462,"low":626,"close":244,"change":228,"percent_change":1012,"volume":1016,"transactions":9,"vwap":244},"2026-03-06",54100,{"date":1018,"open":462,"high":356,"low":236,"close":264,"change":194,"percent_change":265,"volume":955,"transactions":9,"vwap":264},"2026-03-05",{"date":1020,"open":263,"high":263,"low":219,"close":273,"change":111,"percent_change":637,"volume":1021,"transactions":9,"vwap":273},"2026-03-04",43100,{"date":1023,"open":355,"high":355,"low":264,"close":462,"change":111,"percent_change":637,"volume":1024,"transactions":9,"vwap":462},"2026-03-03",181500,{"date":1026,"open":364,"high":364,"low":635,"close":262,"change":411,"percent_change":281,"volume":1027,"transactions":9,"vwap":262},"2026-03-02",282900,{"date":1029,"open":262,"high":262,"low":253,"close":264,"change":237,"percent_change":1030,"volume":1031,"transactions":9,"vwap":264},"2026-02-27",-1.8,18000,{"date":1033,"open":264,"high":425,"low":264,"close":462,"change":750,"percent_change":576,"volume":1034,"transactions":9,"vwap":462},"2026-02-26",20500,{"date":1036,"open":462,"high":379,"low":264,"close":264,"change":237,"percent_change":1030,"volume":1037,"transactions":9,"vwap":264},"2026-02-25",30700,{"date":1039,"open":253,"high":1040,"low":253,"close":462,"change":220,"percent_change":220,"volume":1041,"transactions":9,"vwap":462},"2026-02-24",2.32,69000,{"date":1043,"open":433,"high":434,"low":462,"close":462,"change":729,"percent_change":1044,"volume":1045,"transactions":9,"vwap":462},"2026-02-23",-5.13,65800,{"date":1047,"open":271,"high":272,"low":433,"close":364,"change":111,"percent_change":456,"volume":1048,"transactions":9,"vwap":364},"2026-02-20",64400,{"date":1050,"open":355,"high":378,"low":425,"close":357,"change":787,"percent_change":1051,"volume":1052,"transactions":9,"vwap":357},"2026-02-19",3.98,90500,{"date":1054,"open":635,"high":636,"low":635,"close":356,"change":106,"percent_change":1055,"volume":1056,"transactions":9,"vwap":356},"2026-02-18",2.73,71200,{"date":1058,"open":626,"high":635,"low":219,"close":635,"change":478,"percent_change":1059,"volume":1060,"transactions":9,"vwap":635},"2026-02-17",1.38,82900,{"date":1062,"open":253,"high":1063,"low":219,"close":218,"change":228,"percent_change":1012,"volume":1064,"transactions":9,"vwap":218},"2026-02-13",2.209,27000,{"date":1066,"open":263,"high":355,"low":209,"close":253,"change":321,"percent_change":1067,"volume":1068,"transactions":9,"vwap":253},"2026-02-12",-3.57,29400,{"date":1070,"open":425,"high":1071,"low":462,"close":379,"change":220,"percent_change":220,"volume":1072,"transactions":9,"vwap":379},"2026-02-11",2.39,51800,{"date":1074,"open":292,"high":292,"low":462,"close":379,"change":442,"percent_change":66,"volume":1075,"transactions":9,"vwap":379},"2026-02-10",42200,{"date":1077,"open":219,"high":355,"low":219,"close":462,"change":787,"percent_change":1078,"volume":1079,"transactions":9,"vwap":462},"2026-02-09",4.23,58300,{"date":1081,"open":201,"high":253,"low":183,"close":236,"change":228,"percent_change":229,"volume":1082,"transactions":9,"vwap":236},"2026-02-06",111500,{"date":1084,"open":244,"high":425,"low":201,"close":209,"change":387,"percent_change":1085,"volume":1086,"transactions":9,"vwap":209},"2026-02-05",-2.75,38100,{"date":1088,"open":264,"high":635,"low":219,"close":264,"change":194,"percent_change":265,"volume":1089,"transactions":9,"vwap":264},"2026-02-04",20000,{"date":1091,"open":356,"high":1092,"low":264,"close":273,"change":387,"percent_change":1093,"volume":1094,"transactions":9,"vwap":273},"2026-02-03",2.364,-2.64,57600,{"date":1096,"open":425,"high":271,"low":263,"close":425,"change":321,"percent_change":1097,"volume":1098,"transactions":9,"vwap":425},"2026-02-02",-3.4,40500,{"date":1100,"open":329,"high":1101,"low":357,"close":357,"change":1102,"percent_change":1103,"volume":762,"transactions":9,"vwap":357},"2026-01-30",2.56,-0.29,-10.98,{"date":1105,"open":378,"high":1106,"low":378,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-01-29",2.654,2.64,0.28,11.86,216800,{"date":1112,"open":273,"high":1113,"low":477,"close":378,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":378},"2026-01-28",2.387,0.22,10.28,217700,{"date":1118,"open":16,"high":244,"low":1119,"close":219,"change":246,"percent_change":1120,"volume":1121,"transactions":9,"vwap":219},"2026-01-27",2.035,4.9,196600,{"date":1123,"open":210,"high":226,"low":193,"close":412,"change":211,"percent_change":494,"volume":1124,"transactions":9,"vwap":412},"2026-01-26",49500,{"date":1126,"open":192,"high":626,"low":18,"close":210,"change":19,"percent_change":507,"volume":1127,"transactions":9,"vwap":210},"2026-01-23",104000,{"date":1129,"open":184,"high":626,"low":16,"close":226,"change":411,"percent_change":290,"volume":1130,"transactions":9,"vwap":226},"2026-01-22",52700,{"date":1132,"open":519,"high":201,"low":519,"close":183,"change":463,"percent_change":1133,"volume":1134,"transactions":9,"vwap":183},"2026-01-21",4.04,50100,{"date":1136,"open":18,"high":193,"low":537,"close":519,"change":237,"percent_change":1137,"volume":1138,"transactions":9,"vwap":519},"2026-01-20",-1.98,71500,{"date":1140,"open":210,"high":219,"low":18,"close":18,"change":765,"percent_change":381,"volume":1141,"transactions":9,"vwap":18},"2026-01-16",89900,{"date":1143,"open":226,"high":253,"low":210,"close":226,"change":228,"percent_change":501,"volume":1144,"transactions":9,"vwap":226},"2026-01-15",47600,{"date":1146,"open":236,"high":635,"low":192,"close":201,"change":211,"percent_change":1147,"volume":1148,"transactions":9,"vwap":201},"2026-01-14",-2.33,19200,{"date":1150,"open":209,"high":244,"low":209,"close":626,"change":442,"percent_change":1151,"volume":1152,"transactions":9,"vwap":626},"2026-01-13",0.94,68200,{"date":1154,"open":201,"high":218,"low":183,"close":236,"change":220,"percent_change":220,"volume":1155,"transactions":9,"vwap":236},"2026-01-12",76800,{"date":1157,"open":626,"high":244,"low":183,"close":236,"change":442,"percent_change":1158,"volume":1159,"transactions":9,"vwap":236},"2026-01-09",0.95,39700,{"date":1161,"open":219,"high":1162,"low":1163,"close":226,"change":194,"percent_change":687,"volume":1164,"transactions":9,"vwap":226},"2026-01-08",2.175,2.099,28000,{"date":1166,"open":253,"high":1167,"low":236,"close":219,"change":111,"percent_change":841,"volume":1168,"transactions":9,"vwap":219},"2026-01-07",2.179,10600,{"date":1170,"open":462,"high":462,"low":210,"close":626,"change":478,"percent_change":1171,"volume":1172,"transactions":9,"vwap":626},"2026-01-06",1.42,48100,{"date":1174,"open":226,"high":635,"low":1175,"close":209,"change":220,"percent_change":220,"volume":1176,"transactions":9,"vwap":209},"2026-01-05",2.103,27500,{"date":1178,"open":192,"high":236,"low":16,"close":209,"change":411,"percent_change":272,"volume":1179,"transactions":9,"vwap":209},"2026-01-02",36800,{"date":1181,"open":412,"high":192,"low":18,"close":184,"change":220,"percent_change":220,"volume":1182,"transactions":9,"vwap":184},"2025-12-31",50000,{"date":1184,"open":273,"high":1185,"low":16,"close":184,"change":237,"percent_change":836,"volume":1186,"transactions":9,"vwap":184},"2025-12-30",2.245,87400,{"date":1188,"open":425,"high":434,"low":201,"close":226,"change":293,"percent_change":1189,"volume":1190,"transactions":9,"vwap":226},"2025-12-29",-9.05,112500,{"date":1192,"open":357,"high":378,"low":433,"close":1040,"change":237,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1040},"2025-12-26",-1.69,28700,{"date":1196,"open":396,"high":272,"low":378,"close":378,"change":211,"percent_change":1197,"volume":1198,"transactions":9,"vwap":378},"2025-12-24",-2.07,31500,{"date":1200,"open":291,"high":1201,"low":364,"close":320,"change":478,"percent_change":1202,"volume":735,"transactions":9,"vwap":320},"2025-12-23",2.457,1.26,{"date":1204,"open":292,"high":290,"low":262,"close":283,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":283},"2025-12-22",0.14,6.25,125900,{"date":1209,"open":262,"high":357,"low":635,"close":379,"change":411,"percent_change":292,"volume":1210,"transactions":9,"vwap":379},"2025-12-19",115900,{"date":1212,"open":635,"high":379,"low":264,"close":244,"change":228,"percent_change":1012,"volume":1213,"transactions":9,"vwap":244},"2025-12-18",130100,{"date":1215,"open":236,"high":273,"low":209,"close":264,"change":750,"percent_change":554,"volume":1216,"transactions":9,"vwap":264},"2025-12-17",39300,{"date":1218,"open":209,"high":244,"low":209,"close":219,"change":237,"percent_change":1219,"volume":1220,"transactions":9,"vwap":219},"2025-12-16",-1.83,34300,{"date":1222,"open":292,"high":292,"low":219,"close":264,"change":194,"percent_change":265,"volume":1223,"transactions":9,"vwap":264},"2025-12-15",57800,{"date":1225,"open":281,"high":1092,"low":273,"close":273,"change":321,"percent_change":1226,"volume":1159,"transactions":9,"vwap":273},"2025-12-12",-3.49,{"date":1228,"open":283,"high":283,"low":1229,"close":281,"change":729,"percent_change":1230,"volume":1231,"transactions":9,"vwap":281},"2025-12-11",2.232,-4.98,49400,{"date":1233,"open":320,"high":310,"low":434,"close":320,"change":194,"percent_change":1234,"volume":1235,"transactions":9,"vwap":320},"2025-12-10",-1.23,75900,{"date":1237,"open":425,"high":418,"low":425,"close":291,"change":949,"percent_change":1238,"volume":1239,"transactions":9,"vwap":291},"2025-12-09",7.96,117100,{"date":1241,"open":263,"high":1071,"low":263,"close":356,"change":106,"percent_change":1055,"volume":1242,"transactions":9,"vwap":356},"2025-12-08",202400,{"date":1244,"open":193,"high":355,"low":185,"close":635,"change":470,"percent_change":1245,"volume":1246,"transactions":9,"vwap":635},"2025-12-05",8.37,323700,{"date":1248,"open":201,"high":226,"low":15,"close":193,"change":397,"percent_change":1249,"volume":1250,"transactions":9,"vwap":193},"2025-12-04",-3.33,88300,{"date":1252,"open":529,"high":626,"low":529,"close":201,"change":949,"percent_change":1253,"volume":1254,"transactions":9,"vwap":201},"2025-12-03",9.38,263400,{"date":1256,"open":743,"high":529,"low":528,"close":743,"change":194,"percent_change":796,"volume":1257,"transactions":9,"vwap":743},"2025-12-02",53200,{"date":1259,"open":539,"high":539,"low":528,"close":529,"change":1260,"percent_change":449,"volume":1261,"transactions":9,"vwap":529},"2025-12-01",-0.017,19500,{"date":1263,"open":537,"high":519,"low":596,"close":1264,"change":1265,"percent_change":701,"volume":939,"transactions":9,"vwap":1264},"2025-11-28",1.967,-0.003,{"date":1267,"open":575,"high":1268,"low":575,"close":537,"change":228,"percent_change":973,"volume":1269,"transactions":9,"vwap":537},"2025-11-26",1.985,25600,{"date":1271,"open":743,"high":537,"low":743,"close":539,"change":442,"percent_change":1272,"volume":1273,"transactions":9,"vwap":539},"2025-11-25",1.03,18600,{"date":1275,"open":743,"high":529,"low":980,"close":575,"change":478,"percent_change":1276,"volume":1277,"transactions":9,"vwap":575},"2025-11-24",1.57,18400,{"date":1279,"open":538,"high":1280,"low":561,"close":528,"change":442,"percent_change":349,"volume":1281,"transactions":9,"vwap":528},"2025-11-21",1.925,28200,{"date":1283,"open":538,"high":1284,"low":561,"close":546,"change":228,"percent_change":1285,"volume":1286,"transactions":9,"vwap":546},"2025-11-20",1.917,0.53,22500,{"date":1288,"open":1289,"high":528,"low":548,"close":538,"change":19,"percent_change":1290,"volume":1291,"transactions":9,"vwap":538},"2025-11-19",1.904,-1.05,69600,{"date":1293,"open":536,"high":536,"low":538,"close":596,"change":194,"percent_change":1294,"volume":1295,"transactions":9,"vwap":596},"2025-11-18",-1.55,14300,{"date":1297,"open":539,"high":1298,"low":546,"close":536,"change":237,"percent_change":1299,"volume":1300,"transactions":9,"vwap":536},"2025-11-17",1.983,-2.03,22400,{"date":1302,"open":528,"high":1303,"low":546,"close":537,"change":750,"percent_change":184,"volume":784,"transactions":9,"vwap":537},"2025-11-14",2.014,{"date":1305,"open":18,"high":1306,"low":536,"close":536,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":536},"2025-11-13",2.034,-0.115,-5.62,38200,{"date":1311,"open":184,"high":210,"low":193,"close":1312,"change":348,"percent_change":1313,"volume":1231,"transactions":9,"vwap":1312},"2025-11-12",2.045,1.24,{"date":1315,"open":529,"high":1316,"low":529,"close":18,"change":106,"percent_change":1317,"volume":1318,"transactions":9,"vwap":18},"2025-11-11",2.023,3.06,76400,{"date":1320,"open":539,"high":537,"low":536,"close":539,"change":750,"percent_change":192,"volume":1321,"transactions":9,"vwap":539},"2025-11-10",29300,{"date":1323,"open":554,"high":519,"low":885,"close":743,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":743},"2025-11-07",0.065,3.5,76000,{"date":1328,"open":537,"high":519,"low":757,"close":757,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":757},"2025-11-06",-0.125,-6.31,126400,{"date":1333,"open":539,"high":603,"low":539,"close":519,"change":442,"percent_change":88,"volume":665,"transactions":9,"vwap":519},"2025-11-05",{"date":1335,"open":537,"high":1336,"low":529,"close":539,"change":19,"percent_change":1337,"volume":1338,"transactions":9,"vwap":539},"2025-11-04",2.007,-1.01,10500,{"date":1340,"open":185,"high":183,"low":537,"close":519,"change":943,"percent_change":1341,"volume":1342,"transactions":9,"vwap":519},"2025-11-03",-1.25,39400,{"date":1344,"open":412,"high":183,"low":15,"close":821,"change":943,"percent_change":1234,"volume":1345,"transactions":9,"vwap":821},"2025-10-31",37900,{"date":1347,"open":412,"high":184,"low":193,"close":193,"change":237,"percent_change":1348,"volume":1349,"transactions":9,"vwap":193},"2025-10-30",-1.93,32200,{"date":1351,"open":192,"high":226,"low":1352,"close":184,"change":220,"percent_change":220,"volume":1353,"transactions":9,"vwap":184},"2025-10-29",2.065,18500,{"date":1355,"open":183,"high":1356,"low":183,"close":184,"change":220,"percent_change":220,"volume":1357,"transactions":9,"vwap":184},"2025-10-28",2.109,17700,{"date":1359,"open":210,"high":226,"low":184,"close":184,"change":111,"percent_change":680,"volume":1360,"transactions":9,"vwap":184},"2025-10-27",21300,{"date":1362,"open":183,"high":209,"low":183,"close":192,"change":111,"percent_change":680,"volume":1363,"transactions":9,"vwap":192},"2025-10-24",34000,{"date":1365,"open":16,"high":209,"low":412,"close":210,"change":411,"percent_change":418,"volume":1281,"transactions":9,"vwap":210},"2025-10-23",{"date":1367,"open":184,"high":210,"low":193,"close":412,"change":237,"percent_change":1368,"volume":1369,"transactions":9,"vwap":412},"2025-10-22",-1.92,32100,{"date":1371,"open":226,"high":226,"low":183,"close":192,"change":943,"percent_change":1372,"volume":1373,"transactions":9,"vwap":192},"2025-10-21",-1.19,16300,{"date":1375,"open":183,"high":1356,"low":183,"close":1376,"change":1377,"percent_change":264,"volume":1378,"transactions":9,"vwap":1376},"2025-10-20",2.105,0.045,17600,{"date":1380,"open":209,"high":626,"low":183,"close":183,"change":387,"percent_change":398,"volume":1381,"transactions":9,"vwap":183},"2025-10-17",25500,{"date":1383,"open":226,"high":626,"low":1384,"close":209,"change":1385,"percent_change":1386,"volume":945,"transactions":9,"vwap":209},"2025-10-16",2.094,-0.018,-0.84,{"date":1388,"open":626,"high":218,"low":183,"close":1389,"change":1390,"percent_change":355,"volume":1391,"transactions":9,"vwap":1389},"2025-10-15",2.138,0.048,150900,{"date":1393,"open":192,"high":236,"low":1394,"close":210,"change":220,"percent_change":220,"volume":1395,"transactions":9,"vwap":210},"2025-10-14",2.077,23100,{"date":1397,"open":219,"high":626,"low":184,"close":210,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":210},"2025-10-13",0.006,0.29,50600,{"date":1402,"open":192,"high":219,"low":192,"close":1403,"change":1404,"percent_change":1234,"volume":681,"transactions":9,"vwap":1403},"2025-10-10",2.084,-0.026,{"date":1406,"open":192,"high":660,"low":192,"close":226,"change":220,"percent_change":220,"volume":1407,"transactions":9,"vwap":226},"2025-10-09",23300,{"date":1409,"open":201,"high":236,"low":201,"close":226,"change":228,"percent_change":501,"volume":1410,"transactions":9,"vwap":226},"2025-10-08",16200,{"date":1412,"open":253,"high":244,"low":201,"close":201,"change":237,"percent_change":1413,"volume":1414,"transactions":9,"vwap":201},"2025-10-07",-1.87,34600,{"date":1416,"open":626,"high":264,"low":226,"close":219,"change":220,"percent_change":220,"volume":1342,"transactions":9,"vwap":219},"2025-10-06",{"date":1418,"open":253,"high":264,"low":1419,"close":219,"change":194,"percent_change":1420,"volume":1421,"transactions":9,"vwap":219},"2025-10-03",2.127,-1.38,36500,{"date":1423,"open":192,"high":462,"low":192,"close":218,"change":246,"percent_change":247,"volume":1424,"transactions":9,"vwap":218},"2025-10-02",86900,{"date":1426,"open":184,"high":201,"low":183,"close":184,"change":111,"percent_change":680,"volume":1427,"transactions":9,"vwap":184},"2025-10-01",33400,{"date":1429,"open":183,"high":201,"low":183,"close":192,"change":442,"percent_change":1430,"volume":1431,"transactions":9,"vwap":192},"2025-09-30",0.97,15900,{"date":1433,"open":201,"high":201,"low":183,"close":183,"change":237,"percent_change":836,"volume":1434,"transactions":9,"vwap":183},"2025-09-29",24000,{"date":1436,"open":253,"high":264,"low":201,"close":201,"change":211,"percent_change":1147,"volume":1437,"transactions":9,"vwap":201},"2025-09-26",12600,{"date":1439,"open":218,"high":1440,"low":626,"close":626,"change":387,"percent_change":1441,"volume":1442,"transactions":9,"vwap":626},"2025-09-25",2.216,-2.71,19800,{"date":1444,"open":379,"high":696,"low":1445,"close":273,"change":220,"percent_change":220,"volume":1446,"transactions":9,"vwap":273},"2025-09-24",2.183,14400,{"date":1448,"open":635,"high":425,"low":635,"close":273,"change":228,"percent_change":734,"volume":1449,"transactions":9,"vwap":273},"2025-09-23",43600,{"date":1451,"open":635,"high":1452,"low":244,"close":635,"change":19,"percent_change":1453,"volume":1454,"transactions":9,"vwap":635},"2025-09-22",2.221,-0.9,45300,{"date":1456,"open":263,"high":263,"low":635,"close":462,"change":220,"percent_change":220,"volume":1457,"transactions":9,"vwap":462},"2025-09-19",32800,{"date":1459,"open":635,"high":262,"low":635,"close":462,"change":442,"percent_change":1460,"volume":1461,"transactions":9,"vwap":462},"2025-09-18",0.91,45500,{"date":1463,"open":201,"high":262,"low":201,"close":635,"change":194,"percent_change":944,"volume":1464,"transactions":9,"vwap":635},"2025-09-17",41000,{"date":1466,"open":193,"high":379,"low":1316,"close":262,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":262},"2025-09-16",0.19,9.31,138000,{"date":1471,"open":16,"high":16,"low":185,"close":412,"change":823,"percent_change":1472,"volume":1473,"transactions":9,"vwap":412},"2025-09-15",2.77,39200,{"date":1475,"open":18,"high":18,"low":537,"close":1268,"change":943,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1268},"2025-09-12",-1.24,37800,{"date":1479,"open":603,"high":16,"low":608,"close":185,"change":442,"percent_change":101,"volume":1480,"transactions":9,"vwap":185},"2025-09-11",53500,{"date":1482,"open":18,"high":1483,"low":537,"close":603,"change":1484,"percent_change":121,"volume":1485,"transactions":9,"vwap":603},"2025-09-10",2.039,0.005,22300,{"date":1487,"open":539,"high":210,"low":528,"close":1268,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1268},"2025-09-09",0.058,3.01,110700,{"date":1492,"open":15,"high":15,"low":528,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-09-08",1.927,-0.043,-2.18,54600,{"date":1498,"open":185,"high":1119,"low":529,"close":537,"change":387,"percent_change":1499,"volume":1500,"transactions":9,"vwap":537},"2025-09-05",-2.96,71300,{"date":1502,"open":193,"high":1503,"low":193,"close":193,"change":228,"percent_change":1504,"volume":1505,"transactions":9,"vwap":193},"2025-09-04",2.086,0.5,35000,{"date":1507,"open":192,"high":1508,"low":18,"close":18,"change":237,"percent_change":1509,"volume":1510,"transactions":9,"vwap":18},"2025-09-03",2.095,-1.94,33200,{"date":1512,"open":210,"high":210,"low":183,"close":183,"change":397,"percent_change":1513,"volume":1514,"transactions":9,"vwap":183},"2025-09-02",-3.29,32000,{"date":1516,"open":219,"high":1517,"low":184,"close":236,"change":937,"percent_change":1518,"volume":1519,"transactions":9,"vwap":236},"2025-08-29",2.168,-0.23,33500,{"date":1521,"open":219,"high":264,"low":1419,"close":654,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":654},"2025-08-28",-0.006,-0.28,15000,{"date":1526,"open":244,"high":244,"low":219,"close":733,"change":1527,"percent_change":1528,"volume":718,"transactions":9,"vwap":733},"2025-08-27",-0.049,-2.24,{"date":1530,"open":264,"high":244,"low":219,"close":244,"change":442,"percent_change":1531,"volume":1532,"transactions":9,"vwap":244},"2025-08-26",0.92,7000,{"date":1534,"open":218,"high":635,"low":253,"close":218,"change":19,"percent_change":1535,"volume":644,"transactions":9,"vwap":218},"2025-08-25",-0.91,{"date":1537,"open":244,"high":635,"low":253,"close":244,"change":111,"percent_change":637,"volume":1538,"transactions":9,"vwap":244},"2025-08-22",19000,{"date":1540,"open":218,"high":635,"low":226,"close":635,"change":1541,"percent_change":859,"volume":1395,"transactions":9,"vwap":635},"2025-08-21",0.039,{"date":1543,"open":262,"high":262,"low":626,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-08-20",2.161,-0.069,-3.09,29100,{"date":1549,"open":219,"high":263,"low":219,"close":262,"change":463,"percent_change":1550,"volume":1551,"transactions":9,"vwap":262},"2025-08-19",3.72,52500,{"date":1553,"open":226,"high":626,"low":210,"close":626,"change":106,"percent_change":692,"volume":1124,"transactions":9,"vwap":626},"2025-08-18",{"date":1555,"open":192,"high":1556,"low":192,"close":210,"change":19,"percent_change":507,"volume":1353,"transactions":9,"vwap":210},"2025-08-15",2.118,{"date":1558,"open":219,"high":219,"low":1403,"close":226,"change":937,"percent_change":1559,"volume":1560,"transactions":9,"vwap":226},"2025-08-14",-0.24,28400,{"date":1562,"open":201,"high":1563,"low":210,"close":1564,"change":1565,"percent_change":895,"volume":1566,"transactions":9,"vwap":1564},"2025-08-13",2.129,2.115,0.035,19300,{"date":1568,"open":209,"high":236,"low":184,"close":192,"change":237,"percent_change":1569,"volume":1570,"transactions":9,"vwap":192},"2025-08-12",-1.89,58000,{"date":1572,"open":253,"high":1167,"low":226,"close":209,"change":220,"percent_change":220,"volume":1573,"transactions":9,"vwap":209},"2025-08-11",32900,{"date":1575,"open":219,"high":219,"low":209,"close":209,"change":220,"percent_change":220,"volume":1576,"transactions":9,"vwap":209},"2025-08-08",17500,{"date":1578,"open":209,"high":236,"low":1579,"close":209,"change":111,"percent_change":841,"volume":818,"transactions":9,"vwap":209},"2025-08-07",2.111,{"date":1581,"open":236,"high":219,"low":209,"close":236,"change":816,"percent_change":1197,"volume":1582,"transactions":9,"vwap":236},"2025-08-06",18700,{"date":1584,"open":626,"high":1162,"low":227,"close":1162,"change":348,"percent_change":1585,"volume":1269,"transactions":9,"vwap":1162},"2025-08-05",1.16,{"date":1587,"open":253,"high":253,"low":626,"close":626,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":626},"2025-08-04",-0.015,-0.69,24900,{"date":1592,"open":626,"high":635,"low":1564,"close":998,"change":937,"percent_change":1518,"volume":1593,"transactions":9,"vwap":998},"2025-08-01",49700,{"date":1595,"open":462,"high":379,"low":253,"close":218,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":218},"2025-07-31",-0.055,-2.47,43300,{"date":1600,"open":263,"high":1601,"low":273,"close":1602,"change":937,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-07-30",2.257,2.225,-0.22,29500,{"date":1606,"open":425,"high":292,"low":1607,"close":262,"change":237,"percent_change":1608,"volume":1609,"transactions":9,"vwap":262},"2025-07-29",2.222,-1.76,23900,{"date":1611,"open":433,"high":434,"low":263,"close":425,"change":237,"percent_change":1612,"volume":1144,"transactions":9,"vwap":425},"2025-07-28",-1.73,{"date":1614,"open":434,"high":271,"low":433,"close":433,"change":321,"percent_change":1000,"volume":1615,"transactions":9,"vwap":433},"2025-07-25",19600,{"date":1617,"open":1071,"high":1071,"low":433,"close":1071,"change":220,"percent_change":220,"volume":1609,"transactions":9,"vwap":1071},"2025-07-24",{"date":1619,"open":396,"high":290,"low":378,"close":1071,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1071},"2025-07-23",-0.019,-0.79,44700,{"date":1624,"open":283,"high":1625,"low":357,"close":1626,"change":1627,"percent_change":192,"volume":1628,"transactions":9,"vwap":1626},"2025-07-22",2.436,2.409,0.049,30800,{"date":1630,"open":433,"high":1071,"low":292,"close":378,"change":478,"percent_change":1631,"volume":1632,"transactions":9,"vwap":378},"2025-07-21",1.29,30300,{"date":1634,"open":434,"high":357,"low":263,"close":434,"change":220,"percent_change":220,"volume":1635,"transactions":9,"vwap":434},"2025-07-18",35100,{"date":1637,"open":271,"high":1638,"low":433,"close":434,"change":237,"percent_change":1193,"volume":1639,"transactions":9,"vwap":434},"2025-07-17",2.434,27700,{"date":1641,"open":1071,"high":320,"low":378,"close":271,"change":1642,"percent_change":1643,"volume":623,"transactions":9,"vwap":271},"2025-07-16",-0.024,-1,{"date":1645,"open":290,"high":290,"low":1071,"close":1646,"change":1404,"percent_change":1647,"volume":1031,"transactions":9,"vwap":1646},"2025-07-15",2.394,-1.07,{"date":1649,"open":1071,"high":1650,"low":1071,"close":272,"change":478,"percent_change":1202,"volume":1651,"transactions":9,"vwap":272},"2025-07-14",2.431,29000,{"date":1653,"open":378,"high":290,"low":378,"close":1071,"change":228,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1071},"2025-07-11",0.42,24400,{"date":1657,"open":433,"high":291,"low":636,"close":283,"change":411,"percent_change":626,"volume":1658,"transactions":9,"vwap":283},"2025-07-10",62200,{"date":1660,"open":356,"high":434,"low":379,"close":434,"change":303,"percent_change":1661,"volume":1662,"transactions":9,"vwap":434},"2025-07-09",3.1,40400,{"date":1664,"open":244,"high":356,"low":264,"close":356,"change":463,"percent_change":706,"volume":1665,"transactions":9,"vwap":356},"2025-07-08",32700,{"date":1667,"open":263,"high":263,"low":626,"close":264,"change":765,"percent_change":1668,"volume":1669,"transactions":9,"vwap":264},"2025-07-07",-3.96,59600,{"date":1671,"open":273,"high":355,"low":273,"close":425,"change":303,"percent_change":1672,"volume":1673,"transactions":9,"vwap":425},"2025-07-03",3.18,40000,{"date":1675,"open":226,"high":1676,"low":226,"close":635,"change":303,"percent_change":1677,"volume":1678,"transactions":9,"vwap":635},"2025-07-02",2.234,3.29,45400,{"date":1680,"open":226,"high":253,"low":226,"close":236,"change":1681,"percent_change":1682,"volume":1300,"transactions":9,"vwap":236},"2025-07-01",-0.009,-0.42,{"date":1684,"open":253,"high":1685,"low":210,"close":1686,"change":1687,"percent_change":530,"volume":1688,"transactions":9,"vwap":1686},"2025-06-30",2.178,2.139,-0.011,26000,{"date":1690,"open":236,"high":635,"low":210,"close":626,"change":220,"percent_change":220,"volume":1691,"transactions":9,"vwap":626},"2025-06-27",63300,{"date":1693,"open":219,"high":1694,"low":226,"close":626,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":626},"2025-06-26",2.288,0.053,2.53,127000,{"date":1699,"open":635,"high":434,"low":210,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-06-25",2.097,-0.123,-5.54,216600,{"date":1705,"open":425,"high":281,"low":635,"close":462,"change":387,"percent_change":1706,"volume":1665,"transactions":9,"vwap":462},"2025-06-24",-2.63,{"date":1708,"open":292,"high":1709,"low":273,"close":292,"change":228,"percent_change":1710,"volume":1711,"transactions":9,"vwap":292},"2025-06-23",2.314,0.44,59300,{"date":1713,"open":378,"high":283,"low":263,"close":425,"change":380,"percent_change":1714,"volume":1172,"transactions":9,"vwap":425},"2025-06-20",-4.22,{"date":1716,"open":364,"high":418,"low":292,"close":271,"change":750,"percent_change":909,"volume":1717,"transactions":9,"vwap":271},"2025-06-18",44500,{"date":1719,"open":433,"high":1720,"low":433,"close":434,"change":237,"percent_change":1193,"volume":1721,"transactions":9,"vwap":434},"2025-06-17",2.449,102700,{"date":1723,"open":357,"high":403,"low":355,"close":271,"change":729,"percent_change":1724,"volume":1725,"transactions":9,"vwap":271},"2025-06-16",-4.82,209700,{"date":1727,"open":271,"high":1101,"low":292,"close":302,"change":949,"percent_change":1728,"volume":1729,"transactions":9,"vwap":302},"2025-06-13",7.79,174400,{"date":1731,"open":1040,"high":1732,"low":281,"close":433,"change":1733,"percent_change":1734,"volume":793,"transactions":9,"vwap":433},"2025-06-12",2.349,-0.031,-1.32,{"date":1736,"open":1071,"high":396,"low":434,"close":1737,"change":1738,"percent_change":1739,"volume":1148,"transactions":9,"vwap":1737},"2025-06-11",2.341,-0.039,-1.64,{"date":1741,"open":653,"high":396,"low":653,"close":283,"change":1742,"percent_change":540,"volume":1220,"transactions":9,"vwap":283},"2025-06-10",0.085,{"date":1744,"open":356,"high":364,"low":356,"close":1745,"change":1565,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-06-09",2.295,1.55,11000,{"date":1749,"open":433,"high":378,"low":356,"close":356,"change":387,"percent_change":1750,"volume":1655,"transactions":9,"vwap":356},"2025-06-06",-2.59,{"date":1752,"open":434,"high":283,"low":1040,"close":1040,"change":194,"percent_change":1753,"volume":1220,"transactions":9,"vwap":1040},"2025-06-05",-1.28,{"date":1755,"open":378,"high":291,"low":355,"close":357,"change":111,"percent_change":1682,"volume":1756,"transactions":9,"vwap":357},"2025-06-04",99500,{"date":1758,"open":378,"high":1759,"low":1040,"close":378,"change":442,"percent_change":1760,"volume":1321,"transactions":9,"vwap":378},"2025-06-03",2.399,0.85,{"date":1762,"open":262,"high":272,"low":219,"close":364,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":364},"2025-06-02",0.15,6.85,179900,{"date":1767,"open":244,"high":291,"low":209,"close":244,"change":211,"percent_change":1768,"volume":1769,"transactions":9,"vwap":244},"2025-05-30",-2.23,179000,{"date":1771,"open":379,"high":263,"low":635,"close":379,"change":1565,"percent_change":1772,"volume":638,"transactions":9,"vwap":379},"2025-05-29",1.59,{"date":1774,"open":244,"high":263,"low":244,"close":1775,"change":1484,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-05-28",2.205,0.23,16500,{"date":1779,"open":264,"high":1676,"low":218,"close":635,"change":1780,"percent_change":81,"volume":1781,"transactions":9,"vwap":635},"2025-05-27",0.029,64900,{"date":1783,"open":219,"high":244,"low":1784,"close":1785,"change":1786,"percent_change":743,"volume":1373,"transactions":9,"vwap":1785},"2025-05-23",2.121,2.171,0.041,{"date":1788,"open":236,"high":1785,"low":201,"close":236,"change":220,"percent_change":220,"volume":1789,"transactions":9,"vwap":236},"2025-05-22",25200,{"date":1791,"open":244,"high":273,"low":1563,"close":236,"change":387,"percent_change":1792,"volume":1793,"transactions":9,"vwap":236},"2025-05-21",-2.74,25900,{"date":1795,"open":263,"high":1796,"low":244,"close":244,"change":1307,"percent_change":1797,"volume":1798,"transactions":9,"vwap":244},"2025-05-20",2.255,-4.99,45800,{"date":1800,"open":357,"high":1801,"low":1802,"close":1803,"change":1596,"percent_change":1147,"volume":1804,"transactions":9,"vwap":1803},"2025-05-19",2.376,2.282,2.305,33300,{"date":1806,"open":396,"high":1807,"low":364,"close":378,"change":237,"percent_change":1808,"volume":1809,"transactions":9,"vwap":378},"2025-05-16",2.517,-1.67,139000,{"date":1811,"open":357,"high":290,"low":635,"close":396,"change":1812,"percent_change":1813,"volume":1473,"transactions":9,"vwap":396},"2025-05-15",0.061,2.61,{"date":1815,"open":290,"high":1816,"low":434,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-05-14",2.557,2.339,-0.101,-4.14,87500,{"date":1822,"open":418,"high":403,"low":396,"close":291,"change":1823,"percent_change":1158,"volume":1269,"transactions":9,"vwap":291},"2025-05-13",0.023,{"date":1825,"open":320,"high":1826,"low":357,"close":1827,"change":1828,"percent_change":1829,"volume":1052,"transactions":9,"vwap":1827},"2025-05-12",2.58,2.417,0.127,5.55,{"date":1831,"open":253,"high":355,"low":626,"close":281,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":281},"2025-05-09",0.116,5.34,85700,{"date":1836,"open":219,"high":462,"low":1579,"close":1837,"change":1838,"percent_change":329,"volume":1839,"transactions":9,"vwap":1837},"2025-05-08",2.174,0.054,27600,{"date":1841,"open":273,"high":273,"low":226,"close":209,"change":1588,"percent_change":1842,"volume":1843,"transactions":9,"vwap":209},"2025-05-07",-0.7,11800,{"date":1845,"open":263,"high":355,"low":184,"close":654,"change":1307,"percent_change":1846,"volume":1847,"transactions":9,"vwap":654},"2025-05-06",-5.11,67700,{"date":1849,"open":462,"high":355,"low":201,"close":263,"change":411,"percent_change":425,"volume":1850,"transactions":9,"vwap":263},"2025-05-05",187200,{"date":1852,"open":219,"high":635,"low":219,"close":635,"change":106,"percent_change":1853,"volume":1854,"transactions":9,"vwap":635},"2025-05-02",2.8,30200,{"date":1856,"open":236,"high":1857,"low":236,"close":219,"change":111,"percent_change":841,"volume":1858,"transactions":9,"vwap":219},"2025-05-01",2.192,16700,{"date":1860,"open":626,"high":379,"low":226,"close":626,"change":211,"percent_change":1861,"volume":1862,"transactions":9,"vwap":626},"2025-04-30",-2.27,37600,{"date":1864,"open":262,"high":1865,"low":253,"close":635,"change":237,"percent_change":1866,"volume":1867,"transactions":9,"vwap":635},"2025-04-29",2.236,-1.79,8900,{"date":1869,"open":244,"high":263,"low":1870,"close":379,"change":106,"percent_change":1871,"volume":837,"transactions":9,"vwap":379},"2025-04-28",2.151,2.75,{"date":1873,"open":236,"high":1874,"low":236,"close":264,"change":220,"percent_change":220,"volume":780,"transactions":9,"vwap":264},"2025-04-25",2.189,{"date":1876,"open":236,"high":1857,"low":209,"close":264,"change":106,"percent_change":1877,"volume":1878,"transactions":9,"vwap":264},"2025-04-24",2.83,22800,{"date":1880,"open":209,"high":1881,"low":183,"close":209,"change":442,"percent_change":1158,"volume":1878,"transactions":9,"vwap":209},"2025-04-23",2.156,{"date":178,"open":226,"high":1874,"low":184,"close":201,"change":111,"percent_change":841,"volume":1883,"transactions":9,"vwap":201},26300]