[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYCN":3,"homepage-market-summary":31,"stock-historical-CYCN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CYCN","2026-09-08",{"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},"Cyclerion Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cyclerion Therapeutics Inc is a clinical-stage biopharmaceutical company harnessing the power of soluble guanylate cyclase (sGC) pharmacology to discover, develop, and commercialize breakthrough treatments for serious and orphan diseases. The company focuses on enabling the full therapeutic potential of next-generation sGC stimulators and neuropsychiatric diseases. Its pipeline products include Olinciguat, Praliciguat, and others.","1","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.52,26.04,26.88,19.74,29.75,-6.23,-20.94,62486.044019,3387,23.2358,36.33,1.027,1747386.7529797845,63.7,1881,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":40},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":40},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":182},365,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1177609,429827426.69131,815.18,"2025-03-26",[183,184,193,203,213,222,233,244,254,264,274,283,293,302,311,322,330,340,349,357,367,374,381,388,397,406,415,425,433,441,447,452,460,468,477,486,493,500,506,510,516,524,530,536,543,548,553,558,563,570,578,585,592,599,605,611,617,621,627,633,637,643,648,654,659,664,670,675,681,685,691,695,700,703,706,712,716,721,727,731,737,741,745,751,756,761,766,770,775,779,784,789,795,800,806,811,813,816,819,823,827,832,839,843,848,853,858,864,872,880,889,895,901,906,912,918,925,931,937,943,947,952,959,964,970,975,980,986,991,995,999,1004,1010,1015,1020,1025,1028,1033,1037,1043,1047,1053,1058,1064,1068,1075,1080,1088,1095,1098,1103,1107,1111,1116,1122,1125,1131,1138,1142,1145,1148,1151,1155,1159,1164,1170,1175,1182,1190,1197,1201,1206,1209,1213,1218,1223,1229,1231,1233,1236,1240,1243,1247,1252,1257,1264,1269,1272,1277,1281,1286,1289,1294,1298,1303,1306,1308,1312,1316,1320,1324,1328,1332,1336,1339,1343,1349,1354,1361,1366,1371,1376,1381,1387,1394,1399,1406,1412,1416,1422,1427,1432,1439,1445,1452,1457,1462,1466,1474,1479,1484,1491,1497,1501,1506,1510,1514,1519,1525,1531,1536,1541,1546,1551,1556,1560,1565,1570,1574,1579,1586,1591,1594,1601,1606,1613,1616,1622,1629,1636,1643,1649,1652,1655,1658,1663,1669,1674,1677,1681,1685,1690,1697,1700,1705,1709,1716,1723,1726,1732,1735,1739,1743,1747,1752,1756,1761,1766,1770,1773,1777,1782,1786,1789,1793,1796,1801,1803,1809,1816,1820,1827,1832,1838,1844,1848,1854,1858,1863,1870,1877,1881,1886,1891,1897,1900,1903,1908,1914,1919,1922,1924,1929,1935,1939,1945,1949,1954,1959,1963,1969,1976,1978,1983,1987,1994,2000,2004,2007,2011,2015,2021,2025,2029,2032,2035,2040,2044,2048,2052,2058,2062,2066,2068,2071,2074,2078,2082,2087,2092,2095,2098,2102,2106,2109],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-04",31.71,28.56,-4.97,-14.31,14862.104621,802,30.1686,{"date":194,"open":195,"high":26,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-03",31.57,31.22,34.72,30.2,668.14,21509.027055,1056,34.4463,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":154,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-02",4.13,4.63,3.9832,4.52,8.39,114197.428027,699,4.3856,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":55,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-01",3.66,4.22,4.17,13.32,123446.83382,966,3.935,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-31",3.77,3.89,3.545,3.68,-0.11,-2.9,165546.41567,3525,3.702,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-28",3.99,4.27,3.75,3.79,-0.2,-5.01,60011.31897,1097,3.9303,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-27",4.1,4.26,3.94,-0.16,-3.86,97084.543255,2183,4.0955,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":237,"volume":261,"transactions":262,"vwap":263},"2026-08-26",3.97,4.4,3.9656,4.15,0.15,91263.392044,942,4.2061,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-25",3.93,4.18,4,0.07,1.78,81290.9933,1870,4.0564,{"date":275,"open":276,"high":257,"low":277,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-24",4.03,3.9,0.04,1.03,90769.103,598,4.0902,{"date":284,"open":285,"high":286,"low":287,"close":225,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-21",4.07,4.2883,3.78,-0.18,-4.42,65750.179109,2136,4.0022,{"date":294,"open":285,"high":295,"low":296,"close":285,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-20",4.4682,4.0101,-0.06,-1.45,86102.529412,755,4.3031,{"date":303,"open":304,"high":305,"low":304,"close":205,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-19",4.05,4.3,0.01,0.24,12525.65,368,4.1357,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-18",3.92,4.25,3.8704,4.12,0.09,2.23,14606.9666,251,4.0666,{"date":323,"open":324,"high":325,"low":324,"close":276,"change":307,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-17",3.76,4.2,6.33,15154.83672,319,4.0081,{"date":331,"open":332,"high":333,"low":334,"close":238,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-14",3.85,3.9699,3.73,-0.12,-3.07,24203.17723,201,3.8051,{"date":341,"open":313,"high":342,"low":343,"close":344,"change":114,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-13",4.45,3.8072,3.91,-0.26,82661.639277,729,4.2005,{"date":350,"open":351,"high":352,"low":351,"close":313,"change":154,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-12",3.53,4.16,9.8,102095.028461,514,3.8788,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":114,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-11",3.56,3.67,3.4,3.57,-0.28,10514.59055,311,3.5485,{"date":368,"open":369,"high":334,"low":369,"close":370,"change":306,"percent_change":371,"volume":372,"transactions":281,"vwap":373},"2026-08-10",3.51,3.58,0.28,8344.658608,3.6483,{"date":375,"open":376,"high":377,"low":376,"close":362,"change":306,"percent_change":371,"volume":378,"transactions":379,"vwap":380},"2026-08-07",3.5,3.71,19841.634,340,3.6672,{"date":382,"open":383,"high":384,"low":383,"close":359,"change":306,"percent_change":371,"volume":385,"transactions":386,"vwap":387},"2026-08-06",3.4101,3.7,4506.53537,213,3.5691,{"date":389,"open":376,"high":390,"low":391,"close":392,"change":278,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-05",3.69,3.3986,3.55,1.14,39967.810894,259,3.4158,{"date":398,"open":399,"high":360,"low":400,"close":369,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-04",3.49,3.4347,0.02,0.57,6372.661342,460,3.5373,{"date":407,"open":408,"high":370,"low":409,"close":399,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-03",3.41,3.366,0.05,1.45,5184.439487,375,3.457,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":297,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-31",3.48,3.595,3.3606,3.44,-1.71,15705.109493,257,3.4927,{"date":426,"open":376,"high":427,"low":428,"close":376,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-30",3.504,3.47,0,3541.8075,146,3.4888,{"date":434,"open":435,"high":436,"low":437,"close":376,"change":429,"percent_change":429,"volume":438,"transactions":439,"vwap":440},"2026-07-29",3.46,3.5999,3.4262,10037.85,165,3.519,{"date":442,"open":376,"high":443,"low":90,"close":376,"change":429,"percent_change":429,"volume":444,"transactions":445,"vwap":446},"2026-07-28",3.655,18507.209018,423,3.5198,{"date":448,"open":408,"high":392,"low":408,"close":376,"change":429,"percent_change":429,"volume":449,"transactions":450,"vwap":451},"2026-07-27",15801.007348,176,3.482,{"date":453,"open":370,"high":454,"low":455,"close":376,"change":335,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-24",3.62,3.4021,-3.31,73368.981074,1169,3.5318,{"date":461,"open":462,"high":463,"low":464,"close":454,"change":114,"percent_change":363,"volume":465,"transactions":466,"vwap":467},"2026-07-23",3.65,3.652,3.6,5815.595648,187,3.635,{"date":469,"open":334,"high":470,"low":464,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-22",3.8,3.63,-0.065,-1.76,11411.181917,355,3.6939,{"date":478,"open":390,"high":479,"low":464,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-21",3.72,3.695,0.045,1.23,7582.482583,413,3.688,{"date":487,"open":488,"high":324,"low":359,"close":462,"change":306,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-20",3.61,0.27,20255.925888,383,3.6857,{"date":494,"open":464,"high":360,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":496},"2026-07-17",3.573,3.64,-0.02,-0.55,18100,{"date":501,"open":360,"high":502,"low":359,"close":215,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":215},"2026-07-16",3.84,-0.05,-1.35,11400,{"date":507,"open":287,"high":277,"low":360,"close":377,"change":335,"percent_change":508,"volume":509,"transactions":9,"vwap":377},"2026-07-15",-3.13,23100,{"date":511,"open":512,"high":248,"low":392,"close":513,"change":306,"percent_change":514,"volume":515,"transactions":9,"vwap":513},"2026-07-14",3.88,3.83,0.26,30500,{"date":517,"open":518,"high":519,"low":227,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-13",3.74,3.875,3.82,-0.015,-0.39,11700,{"date":525,"open":332,"high":332,"low":369,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-07-10",3.835,-0.095,-2.42,27600,{"date":531,"open":369,"high":256,"low":532,"close":266,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":266},"2026-07-09",3.45,0.455,13.09,104500,{"date":537,"open":538,"high":399,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-08",3.325,3.475,-0.005,-0.14,6500,{"date":544,"open":408,"high":417,"low":545,"close":417,"change":401,"percent_change":546,"volume":547,"transactions":9,"vwap":417},"2026-07-07",3.36,0.58,11200,{"date":549,"open":545,"high":399,"low":545,"close":435,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":435},"2026-07-06",0.03,0.87,5000,{"date":554,"open":420,"high":362,"low":555,"close":556,"change":109,"percent_change":270,"volume":557,"transactions":9,"vwap":556},"2026-07-02",3.35,3.43,13100,{"date":559,"open":420,"high":560,"low":555,"close":90,"change":497,"percent_change":561,"volume":562,"transactions":9,"vwap":90},"2026-07-01",3.591,-0.59,27500,{"date":564,"open":565,"high":417,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-30",3.28,3.39,0.035,1.04,15700,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-06-29",3.34,3.413,3.355,-0.025,-0.74,8100,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-26",3.14,3.38,0.21,6.62,27900,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":550,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-06-25",3.12,3.264,3.17,0.96,13900,{"date":593,"open":594,"high":595,"low":580,"close":580,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":580},"2026-06-24",3.25,3.315,-0.13,-3.98,41600,{"date":600,"open":601,"high":555,"low":601,"close":602,"change":410,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-06-23",3.13,3.27,1.55,14000,{"date":606,"open":580,"high":565,"low":607,"close":608,"change":401,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-22",3.025,3.22,0.62,20200,{"date":612,"open":608,"high":613,"low":614,"close":614,"change":401,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-18",3.3,3.2,0.63,43900,{"date":618,"open":601,"high":555,"low":601,"close":619,"change":429,"percent_change":429,"volume":620,"transactions":9,"vwap":619},"2026-06-17",3.18,20500,{"date":622,"open":623,"high":624,"low":625,"close":619,"change":429,"percent_change":429,"volume":626,"transactions":9,"vwap":619},"2026-06-16",3.15,3.24,3.11,62500,{"date":628,"open":629,"high":361,"low":619,"close":619,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":619},"2026-06-15",3.31,-0.07,-2.15,37000,{"date":634,"open":625,"high":602,"low":625,"close":594,"change":278,"percent_change":635,"volume":636,"transactions":9,"vwap":594},"2026-06-12",1.25,39100,{"date":638,"open":83,"high":639,"low":640,"close":639,"change":641,"percent_change":512,"volume":642,"transactions":9,"vwap":639},"2026-06-11",3.21,3,0.12,21800,{"date":644,"open":645,"high":646,"low":645,"close":83,"change":317,"percent_change":640,"volume":647,"transactions":9,"vwap":83},"2026-06-10",2.96,3.16,21000,{"date":649,"open":640,"high":650,"low":651,"close":640,"change":114,"percent_change":652,"volume":653,"transactions":9,"vwap":640},"2026-06-09",3.095,2.98,-0.33,23900,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":550,"percent_change":104,"volume":584,"transactions":9,"vwap":658},"2026-06-08",3.08,2.97,3.01,{"date":660,"open":651,"high":83,"low":645,"close":651,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":651},"2026-06-05",-0.08,-2.61,24400,{"date":665,"open":645,"high":666,"low":645,"close":667,"change":109,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-04",3.115,3.06,2,42400,{"date":671,"open":640,"high":672,"low":651,"close":640,"change":497,"percent_change":673,"volume":674,"transactions":9,"vwap":640},"2026-06-03",3.04,-0.66,31600,{"date":676,"open":677,"high":667,"low":645,"close":678,"change":297,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-02",3.045,3.02,-1.95,31100,{"date":682,"open":656,"high":623,"low":645,"close":656,"change":630,"percent_change":683,"volume":684,"transactions":9,"vwap":656},"2026-06-01",-2.22,27100,{"date":686,"open":687,"high":565,"low":623,"close":623,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":623},"2026-05-29",3.244,-0.03,-0.94,35100,{"date":692,"open":623,"high":565,"low":601,"close":619,"change":550,"percent_change":693,"volume":694,"transactions":9,"vwap":619},"2026-05-28",0.95,22800,{"date":696,"open":697,"high":624,"low":667,"close":623,"change":503,"percent_change":698,"volume":699,"transactions":9,"vwap":623},"2026-05-27",3.1,-1.56,23400,{"date":701,"open":656,"high":614,"low":658,"close":614,"change":401,"percent_change":615,"volume":702,"transactions":9,"vwap":614},"2026-05-26",29200,{"date":704,"open":83,"high":555,"low":83,"close":619,"change":401,"percent_change":615,"volume":705,"transactions":9,"vwap":619},"2026-05-22",36400,{"date":707,"open":656,"high":639,"low":708,"close":646,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":646},"2026-05-21",3.03,0.08,2.6,15500,{"date":713,"open":651,"high":580,"low":651,"close":656,"change":709,"percent_change":714,"volume":715,"transactions":9,"vwap":656},"2026-05-20",2.67,59600,{"date":717,"open":640,"high":718,"low":719,"close":640,"change":497,"percent_change":673,"volume":720,"transactions":9,"vwap":640},"2026-05-19",3.05,2.93,38700,{"date":722,"open":718,"high":623,"low":723,"close":678,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":678},"2026-05-18",2.965,-0.1,-3.21,54000,{"date":728,"open":667,"high":589,"low":667,"close":587,"change":550,"percent_change":729,"volume":730,"transactions":9,"vwap":587},"2026-05-15",0.97,51400,{"date":732,"open":83,"high":614,"low":733,"close":83,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":83},"2026-05-14",3.065,-0.04,-1.28,112800,{"date":738,"open":656,"high":608,"low":656,"close":601,"change":503,"percent_change":739,"volume":740,"transactions":9,"vwap":601},"2026-05-13",-1.57,143900,{"date":742,"open":83,"high":608,"low":718,"close":619,"change":114,"percent_change":743,"volume":744,"transactions":9,"vwap":619},"2026-05-12",-0.31,55500,{"date":746,"open":667,"high":614,"low":747,"close":748,"change":317,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-11",3.035,3.19,2.9,48400,{"date":752,"open":623,"high":753,"low":733,"close":697,"change":503,"percent_change":754,"volume":755,"transactions":9,"vwap":697},"2026-05-08",3.155,-1.59,55300,{"date":757,"open":748,"high":614,"low":83,"close":623,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":623},"2026-05-07",-0.09,-2.78,86900,{"date":762,"open":594,"high":594,"low":763,"close":624,"change":317,"percent_change":764,"volume":765,"transactions":9,"vwap":624},"2026-05-06",3.125,2.86,69000,{"date":767,"open":639,"high":565,"low":623,"close":623,"change":228,"percent_change":768,"volume":769,"transactions":9,"vwap":623},"2026-05-05",-3.37,112600,{"date":771,"open":678,"high":772,"low":678,"close":773,"change":429,"percent_change":429,"volume":774,"transactions":9,"vwap":773},"2026-05-04",3.295,3.26,79600,{"date":776,"open":608,"high":629,"low":614,"close":773,"change":503,"percent_change":777,"volume":778,"transactions":9,"vwap":773},"2026-05-01",-1.51,64400,{"date":780,"open":781,"high":90,"low":748,"close":629,"change":114,"percent_change":782,"volume":783,"transactions":9,"vwap":629},"2026-04-30",3.29,-0.3,83100,{"date":785,"open":645,"high":376,"low":645,"close":786,"change":371,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-04-29",3.32,9.21,269600,{"date":790,"open":791,"high":83,"low":792,"close":672,"change":793,"percent_change":237,"volume":794,"transactions":9,"vwap":672},"2026-04-28",2.89,2.832,0.11,92600,{"date":796,"open":749,"high":797,"low":749,"close":719,"change":114,"percent_change":798,"volume":799,"transactions":9,"vwap":719},"2026-04-27",2.956,-0.34,92300,{"date":801,"open":802,"high":658,"low":803,"close":804,"change":114,"percent_change":798,"volume":805,"transactions":9,"vwap":804},"2026-04-24",2.91,2.872,2.94,151100,{"date":807,"open":718,"high":625,"low":749,"close":808,"change":228,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-04-23",2.95,-3.59,152500,{"date":812,"open":708,"high":656,"low":651,"close":667,"change":109,"percent_change":668,"volume":769,"transactions":9,"vwap":667},"2026-04-22",{"date":814,"open":804,"high":580,"low":804,"close":640,"change":429,"percent_change":429,"volume":815,"transactions":9,"vwap":640},"2026-04-21",148200,{"date":817,"open":802,"high":625,"low":802,"close":640,"change":497,"percent_change":673,"volume":818,"transactions":9,"vwap":640},"2026-04-20",122800,{"date":820,"open":804,"high":708,"low":821,"close":678,"change":278,"percent_change":84,"volume":822,"transactions":9,"vwap":678},"2026-04-17",2.83,273200,{"date":824,"open":808,"high":672,"low":764,"close":651,"change":503,"percent_change":825,"volume":826,"transactions":9,"vwap":651},"2026-04-16",-1.65,193000,{"date":828,"open":646,"high":581,"low":651,"close":708,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":708},"2026-04-15",-0.19,-5.9,186500,{"date":833,"open":834,"high":565,"low":835,"close":608,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":608},"2026-04-14",2.84,2.8,0.33,11.42,328800,{"date":840,"open":802,"high":718,"low":821,"close":791,"change":497,"percent_change":841,"volume":842,"transactions":9,"vwap":791},"2026-04-13",-0.69,307700,{"date":844,"open":656,"high":602,"low":835,"close":802,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":802},"2026-04-10",-0.25,-7.91,332000,{"date":849,"open":791,"high":237,"low":850,"close":646,"change":489,"percent_change":851,"volume":852,"transactions":9,"vwap":646},"2026-04-09",2.851,9.34,2132600,{"date":854,"open":399,"high":390,"low":855,"close":791,"change":561,"percent_change":856,"volume":857,"transactions":9,"vwap":791},"2026-04-08",2.79,-16.95,1162700,{"date":859,"open":276,"high":860,"low":555,"close":417,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":417},"2026-04-07",4.139,-0.67,-16.14,1157500,{"date":865,"open":866,"high":867,"low":868,"close":259,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":259},"2026-04-06",5.115,5.45,4.035,-2,-32.52,3067200,{"date":873,"open":874,"high":875,"low":98,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-02",4.94,6.75,6.15,-0.23,-3.61,11363100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-01",5.42,8.48,5.37,6.38,4.83,311.61,264674300,{"date":890,"open":891,"high":603,"low":892,"close":603,"change":893,"percent_change":894,"volume":529,"transactions":9,"vwap":603},"2026-03-31",1.465,1.46,0.105,7.27,{"date":896,"open":411,"high":892,"low":897,"close":898,"change":297,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-03-30",1.4,1.445,-3.99,34500,{"date":902,"open":903,"high":903,"low":411,"close":904,"change":905,"percent_change":229,"volume":680,"transactions":9,"vwap":904},"2026-03-27",1.525,1.505,-0.045,{"date":907,"open":908,"high":909,"low":603,"close":603,"change":630,"percent_change":910,"volume":911,"transactions":9,"vwap":603},"2026-03-26",1.58,1.59,-4.32,12400,{"date":913,"open":914,"high":914,"low":908,"close":915,"change":497,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-03-25",1.65,1.62,-1.22,12000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":410,"percent_change":580,"volume":924,"transactions":9,"vwap":923},"2026-03-24",1.54,1.675,1.501,1.64,63600,{"date":926,"open":927,"high":928,"low":929,"close":909,"change":429,"percent_change":429,"volume":930,"transactions":9,"vwap":909},"2026-03-23",1.56,1.6,1.49,31000,{"date":932,"open":933,"high":909,"low":934,"close":909,"change":709,"percent_change":935,"volume":936,"transactions":9,"vwap":909},"2026-03-20",1.53,1.44,5.3,61600,{"date":938,"open":939,"high":920,"low":939,"close":940,"change":410,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-03-19",1.42,1.51,3.42,13400,{"date":944,"open":411,"high":945,"low":897,"close":892,"change":497,"percent_change":504,"volume":946,"transactions":9,"vwap":892},"2026-03-18",1.482,36700,{"date":948,"open":949,"high":950,"low":934,"close":949,"change":540,"percent_change":798,"volume":951,"transactions":9,"vwap":949},"2026-03-17",1.48,1.561,34900,{"date":953,"open":954,"high":920,"low":955,"close":956,"change":567,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-16",1.43,1.31,1.485,2.41,44200,{"date":960,"open":897,"high":949,"low":961,"close":411,"change":550,"percent_change":962,"volume":963,"transactions":9,"vwap":411},"2026-03-13",1.39,2.11,18800,{"date":965,"open":897,"high":966,"low":967,"close":939,"change":114,"percent_change":968,"volume":969,"transactions":9,"vwap":939},"2026-03-12",1.458,1.393,-0.7,14400,{"date":971,"open":954,"high":972,"low":897,"close":954,"change":734,"percent_change":973,"volume":974,"transactions":9,"vwap":954},"2026-03-11",1.47,-2.72,38500,{"date":976,"open":892,"high":977,"low":934,"close":972,"change":497,"percent_change":978,"volume":979,"transactions":9,"vwap":972},"2026-03-10",1.616,-1.34,80200,{"date":981,"open":982,"high":929,"low":983,"close":929,"change":709,"percent_change":984,"volume":985,"transactions":9,"vwap":929},"2026-03-09",1.38,1.331,5.67,54500,{"date":987,"open":988,"high":934,"low":955,"close":989,"change":401,"percent_change":934,"volume":990,"transactions":9,"vwap":989},"2026-03-06",1.32,1.41,26200,{"date":992,"open":988,"high":993,"low":955,"close":961,"change":429,"percent_change":429,"volume":994,"transactions":9,"vwap":961},"2026-03-05",1.5,64800,{"date":996,"open":997,"high":989,"low":997,"close":961,"change":278,"percent_change":645,"volume":998,"transactions":9,"vwap":961},"2026-03-04",1.339,20800,{"date":1000,"open":955,"high":939,"low":1001,"close":1002,"change":410,"percent_change":332,"volume":1003,"transactions":9,"vwap":1002},"2026-03-03",1.28,1.35,49200,{"date":1005,"open":955,"high":897,"low":1006,"close":1007,"change":503,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-02",1.29,1.3,-3.7,81600,{"date":1011,"open":1012,"high":961,"low":1013,"close":1002,"change":278,"percent_change":718,"volume":1014,"transactions":9,"vwap":1002},"2026-02-27",1.288,1.275,72000,{"date":1016,"open":1017,"high":955,"low":1017,"close":955,"change":306,"percent_change":1018,"volume":1019,"transactions":9,"vwap":955},"2026-02-26",1.18,0.77,28400,{"date":1021,"open":1007,"high":84,"low":1022,"close":1007,"change":497,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1007},"2026-02-25",1.26,-1.52,24600,{"date":1026,"open":1022,"high":1002,"low":1022,"close":988,"change":429,"percent_change":429,"volume":1027,"transactions":9,"vwap":988},"2026-02-24",25500,{"date":1029,"open":955,"high":84,"low":1030,"close":988,"change":497,"percent_change":1031,"volume":1032,"transactions":9,"vwap":988},"2026-02-23",1.27,-1.49,23000,{"date":1034,"open":1006,"high":1002,"low":1006,"close":84,"change":497,"percent_change":1035,"volume":1036,"transactions":9,"vwap":84},"2026-02-20",-1.47,8500,{"date":1038,"open":84,"high":1039,"low":1040,"close":1041,"change":306,"percent_change":161,"volume":1042,"transactions":9,"vwap":1041},"2026-02-19",1.37,1.289,1.36,19400,{"date":1044,"open":482,"high":982,"low":482,"close":1002,"change":793,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1002},"2026-02-18",8.87,77800,{"date":1048,"open":482,"high":1001,"low":1049,"close":1050,"change":114,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-02-17",1.162,1.24,-0.8,43400,{"date":1054,"open":62,"high":1055,"low":1056,"close":635,"change":278,"percent_change":629,"volume":1057,"transactions":9,"vwap":635},"2026-02-13",1.33,1.166,58700,{"date":1059,"open":1060,"high":1030,"low":1017,"close":1061,"change":114,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-02-12",1.22,1.21,-0.82,42000,{"date":1065,"open":393,"high":1001,"low":1066,"close":1060,"change":410,"percent_change":236,"volume":1067,"transactions":9,"vwap":1060},"2026-02-11",1.121,52800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":429,"percent_change":429,"volume":1074,"transactions":9,"vwap":1073},"2026-02-10",1.185,1.215,1.16,1.17,20000,{"date":1076,"open":1077,"high":62,"low":27,"close":1073,"change":269,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1073},"2026-02-09",1.11,6.36,82800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":401,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-02-06",1.105,1.12,1.06,1.1,1.85,76300,{"date":1089,"open":1090,"high":482,"low":1091,"close":1092,"change":249,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-02-05",1.2,1.07,1.08,-12.9,134800,{"date":1096,"open":635,"high":1001,"low":1050,"close":1050,"change":429,"percent_change":429,"volume":1097,"transactions":9,"vwap":1050},"2026-02-04",57200,{"date":1099,"open":1039,"high":1100,"low":1050,"close":1050,"change":541,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1050},"2026-02-03",1.52,-10.14,189800,{"date":1104,"open":84,"high":1105,"low":84,"close":982,"change":401,"percent_change":972,"volume":1106,"transactions":9,"vwap":982},"2026-02-02",1.484,106400,{"date":1108,"open":1041,"high":961,"low":84,"close":1041,"change":114,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1041},"2026-01-30",-0.73,31800,{"date":1112,"open":897,"high":1113,"low":1041,"close":1039,"change":661,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1039},"2026-01-29",1.435,-5.52,75200,{"date":1117,"open":940,"high":1118,"low":1119,"close":411,"change":503,"percent_change":1120,"volume":1121,"transactions":9,"vwap":411},"2026-01-28",1.511,1.421,-3.33,53600,{"date":1123,"open":892,"high":993,"low":934,"close":993,"change":401,"percent_change":1002,"volume":1124,"transactions":9,"vwap":993},"2026-01-27",49900,{"date":1126,"open":933,"high":1127,"low":1128,"close":949,"change":297,"percent_change":1129,"volume":1130,"transactions":9,"vwap":949},"2026-01-26",1.531,1.455,-3.9,97800,{"date":1132,"open":961,"high":1133,"low":1134,"close":920,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":920},"2026-01-23",1.69,1.373,0.16,11.59,1006600,{"date":1139,"open":1039,"high":897,"low":1041,"close":982,"change":550,"percent_change":1140,"volume":1141,"transactions":9,"vwap":982},"2026-01-22",2.22,55900,{"date":1143,"open":1055,"high":897,"low":1055,"close":1002,"change":429,"percent_change":429,"volume":1144,"transactions":9,"vwap":1002},"2026-01-21",59900,{"date":1146,"open":1002,"high":897,"low":997,"close":1002,"change":114,"percent_change":576,"volume":1147,"transactions":9,"vwap":1002},"2026-01-20",36000,{"date":1149,"open":1041,"high":954,"low":84,"close":1041,"change":429,"percent_change":429,"volume":1150,"transactions":9,"vwap":1041},"2026-01-16",83200,{"date":1152,"open":929,"high":940,"low":1041,"close":1041,"change":249,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1041},"2026-01-15",-10.53,165700,{"date":1156,"open":933,"high":928,"low":949,"close":1100,"change":114,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1100},"2026-01-14",-0.65,122000,{"date":1160,"open":1161,"high":1162,"low":933,"close":933,"change":288,"percent_change":1153,"volume":1163,"transactions":9,"vwap":933},"2026-01-13",1.7,1.72,204900,{"date":1165,"open":1166,"high":1086,"low":1167,"close":1168,"change":109,"percent_change":496,"volume":1169,"transactions":9,"vwap":1168},"2026-01-12",1.68,1.66,1.71,199900,{"date":1171,"open":1172,"high":668,"low":914,"close":914,"change":363,"percent_change":1173,"volume":1174,"transactions":9,"vwap":914},"2026-01-09",1.91,-14.51,531800,{"date":1176,"open":914,"high":1177,"low":923,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-01-08",1.99,1.93,0.13,7.22,887400,{"date":1183,"open":1184,"high":1185,"low":908,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-01-07",1.935,1.95,1.8,-0.15,-7.69,2313100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1185,"change":402,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1185},"2026-01-06",2.17,2.28,1.86,41.3,72124900,{"date":1198,"open":84,"high":954,"low":1001,"close":982,"change":278,"percent_change":1199,"volume":1200,"transactions":9,"vwap":982},"2026-01-05",2.99,12017200,{"date":1202,"open":635,"high":1203,"low":635,"close":84,"change":269,"percent_change":1204,"volume":1205,"transactions":9,"vwap":84},"2026-01-02",1.345,5.51,10900,{"date":1207,"open":482,"high":1030,"low":1090,"close":1030,"change":317,"percent_change":1208,"volume":515,"transactions":9,"vwap":1030},"2025-12-31",7.63,{"date":1210,"open":62,"high":1060,"low":1072,"close":1017,"change":497,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1017},"2025-12-30",-1.67,22000,{"date":1214,"open":1006,"high":1215,"low":1090,"close":1090,"change":1187,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1090},"2025-12-29",1.319,-11.11,34000,{"date":1219,"open":1055,"high":1039,"low":1220,"close":1002,"change":688,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1002},"2025-12-26",1.296,-2.17,32900,{"date":1224,"open":897,"high":1225,"low":1226,"close":982,"change":503,"percent_change":1227,"volume":1228,"transactions":9,"vwap":982},"2025-12-24",1.413,1.335,-3.5,10000,{"date":1230,"open":972,"high":929,"low":897,"close":954,"change":734,"percent_change":973,"volume":647,"transactions":9,"vwap":954},"2025-12-23",{"date":1232,"open":411,"high":940,"low":897,"close":972,"change":401,"percent_change":982,"volume":1141,"transactions":9,"vwap":972},"2025-12-22",{"date":1234,"open":939,"high":972,"low":989,"close":411,"change":497,"percent_change":1235,"volume":562,"transactions":9,"vwap":411},"2025-12-19",-1.36,{"date":1237,"open":1100,"high":1100,"low":954,"close":972,"change":503,"percent_change":1238,"volume":1239,"transactions":9,"vwap":972},"2025-12-18",-3.29,19900,{"date":1241,"open":940,"high":923,"low":929,"close":1100,"change":114,"percent_change":1157,"volume":1242,"transactions":9,"vwap":1100},"2025-12-17",16700,{"date":1244,"open":928,"high":928,"low":1100,"close":933,"change":630,"percent_change":1245,"volume":1246,"transactions":9,"vwap":933},"2025-12-16",-4.38,39400,{"date":1248,"open":940,"high":1249,"low":972,"close":928,"change":317,"percent_change":1250,"volume":1251,"transactions":9,"vwap":928},"2025-12-15",1.63,5.96,46900,{"date":1253,"open":923,"high":923,"low":954,"close":940,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":940},"2025-12-12",-0.17,-10.12,64300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1166,"change":734,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1166},"2025-12-11",1.679,1.73,1.617,-2.33,38400,{"date":1265,"open":1266,"high":1267,"low":914,"close":1162,"change":109,"percent_change":488,"volume":1268,"transactions":9,"vwap":1162},"2025-12-10",1.67,1.77,33200,{"date":1270,"open":1162,"high":1162,"low":1167,"close":1167,"change":688,"percent_change":1271,"volume":547,"transactions":9,"vwap":1167},"2025-12-09",-1.78,{"date":1273,"open":1249,"high":1274,"low":1249,"close":1133,"change":306,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1133},"2025-12-08",1.82,0.6,128000,{"date":1278,"open":1161,"high":1279,"low":1167,"close":1166,"change":497,"percent_change":1280,"volume":1110,"transactions":9,"vwap":1166},"2025-12-05",1.727,-1.18,{"date":1282,"open":929,"high":1260,"low":929,"close":1161,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1161},"2025-12-04",0.17,11.11,147100,{"date":1287,"open":993,"high":603,"low":949,"close":933,"change":429,"percent_change":429,"volume":1288,"transactions":9,"vwap":933},"2025-12-03",56300,{"date":1290,"open":1291,"high":1291,"low":940,"close":933,"change":688,"percent_change":1292,"volume":1293,"transactions":9,"vwap":933},"2025-12-02",1.57,-1.92,34300,{"date":1295,"open":1296,"high":909,"low":933,"close":927,"change":497,"percent_change":1297,"volume":694,"transactions":9,"vwap":927},"2025-12-01",1.543,-1.27,{"date":1299,"open":1300,"high":928,"low":603,"close":908,"change":109,"percent_change":1301,"volume":1302,"transactions":9,"vwap":908},"2025-11-28",1.553,3.95,25900,{"date":1304,"open":949,"high":603,"low":949,"close":1100,"change":410,"percent_change":361,"volume":1305,"transactions":9,"vwap":1100},"2025-11-26",42100,{"date":1307,"open":929,"high":927,"low":934,"close":972,"change":497,"percent_change":978,"volume":1067,"transactions":9,"vwap":972},"2025-11-25",{"date":1309,"open":892,"high":993,"low":411,"close":929,"change":306,"percent_change":1310,"volume":1311,"transactions":9,"vwap":929},"2025-11-24",0.68,43200,{"date":1313,"open":989,"high":929,"low":989,"close":949,"change":109,"percent_change":1314,"volume":1315,"transactions":9,"vwap":949},"2025-11-21",4.23,45100,{"date":1317,"open":934,"high":993,"low":989,"close":939,"change":306,"percent_change":1318,"volume":1319,"transactions":9,"vwap":939},"2025-11-20",0.71,90800,{"date":1321,"open":934,"high":1322,"low":961,"close":989,"change":114,"percent_change":968,"volume":1323,"transactions":9,"vwap":989},"2025-11-19",1.459,33000,{"date":1325,"open":1002,"high":972,"low":1002,"close":939,"change":550,"percent_change":1326,"volume":1327,"transactions":9,"vwap":939},"2025-11-18",2.16,45600,{"date":1329,"open":897,"high":954,"low":1055,"close":961,"change":550,"percent_change":1330,"volume":1331,"transactions":9,"vwap":961},"2025-11-17",2.21,83900,{"date":1333,"open":1002,"high":1128,"low":983,"close":1041,"change":661,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1041},"2025-11-14",-5.56,75800,{"date":1337,"open":1055,"high":1100,"low":1001,"close":934,"change":401,"percent_change":989,"volume":1338,"transactions":9,"vwap":934},"2025-11-13",276600,{"date":1340,"open":892,"high":603,"low":897,"close":939,"change":829,"percent_change":1341,"volume":1342,"transactions":9,"vwap":939},"2025-11-12",-11.8,296300,{"date":1344,"open":1274,"high":1345,"low":940,"close":1346,"change":829,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-11-11",1.84,1.61,-10.56,2996700,{"date":1350,"open":1249,"high":1274,"low":915,"close":1186,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1186},"2025-11-10",0.178,10.97,16892300,{"date":1355,"open":1249,"high":1356,"low":928,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-11-07",1.669,1.622,-0.068,-4.02,18700,{"date":1362,"open":1266,"high":1363,"low":1266,"close":1133,"change":297,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1133},"2025-11-06",1.74,-3.43,9100,{"date":1367,"open":1368,"high":1369,"low":1162,"close":1368,"change":109,"percent_change":392,"volume":1370,"transactions":9,"vwap":1368},"2025-11-05",1.75,1.83,10300,{"date":1372,"open":1186,"high":1373,"low":1133,"close":1133,"change":1254,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1133},"2025-11-04",1.838,-9.14,19500,{"date":1377,"open":1378,"high":1378,"low":1162,"close":1194,"change":114,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1194},"2025-11-03",1.88,-0.53,46200,{"date":1382,"open":1172,"high":1383,"low":1345,"close":1384,"change":503,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-10-31",1.924,1.87,-2.6,30600,{"date":1388,"open":1185,"high":1389,"low":1390,"close":1391,"change":503,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-10-30",1.98,1.89,1.92,-2.54,46400,{"date":1395,"open":1396,"high":1397,"low":1391,"close":1398,"change":630,"percent_change":1364,"volume":1042,"transactions":9,"vwap":1398},"2025-10-29",2.03,2.045,1.97,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":297,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-10-28",2.07,2.12,2.04,-2.86,23300,{"date":1407,"open":962,"high":1408,"low":1409,"close":1410,"change":497,"percent_change":689,"volume":1411,"transactions":9,"vwap":1410},"2025-10-27",2.206,2.06,2.1,17700,{"date":1413,"open":962,"high":1414,"low":1410,"close":1402,"change":114,"percent_change":1415,"volume":1212,"transactions":9,"vwap":1402},"2025-10-24",2.19,-0.47,{"date":1417,"open":1403,"high":1418,"low":1396,"close":1419,"change":410,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-10-23",2.155,2.13,2.4,34400,{"date":1423,"open":1424,"high":1326,"low":1409,"close":1425,"change":661,"percent_change":1008,"volume":1426,"transactions":9,"vwap":1425},"2025-10-22",2.15,2.08,61000,{"date":1428,"open":1429,"high":1429,"low":1424,"close":1326,"change":734,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1326},"2025-10-21",2.24,-1.82,23800,{"date":1433,"open":1140,"high":1434,"low":1435,"close":1436,"change":734,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-20",2.27,2.18,2.2,-1.79,48900,{"date":1440,"open":1441,"high":1442,"low":1330,"close":1429,"change":114,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1429},"2025-10-17",2.3,2.309,-0.44,26700,{"date":1446,"open":1447,"high":1448,"low":1330,"close":1449,"change":335,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-10-16",2.37,2.46,2.25,-5.06,116300,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1447,"change":429,"percent_change":429,"volume":1456,"transactions":9,"vwap":1447},"2025-10-15",2.35,2.445,29100,{"date":1458,"open":1459,"high":1460,"low":318,"close":1447,"change":269,"percent_change":672,"volume":1461,"transactions":9,"vwap":1447},"2025-10-14",2.32,2.45,102900,{"date":1463,"open":1459,"high":1420,"low":1193,"close":1441,"change":688,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1441},"2025-10-13",-1.29,28900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":541,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-10-10",2.47,2.5,2.26,2.33,-5.67,81900,{"date":1475,"open":1476,"high":1477,"low":1420,"close":1468,"change":503,"percent_change":1478,"volume":1063,"transactions":9,"vwap":1468},"2025-10-09",2.51,2.54,-1.98,{"date":1480,"open":1481,"high":1482,"low":957,"close":1481,"change":688,"percent_change":1280,"volume":1483,"transactions":9,"vwap":1481},"2025-10-08",2.52,2.56,80100,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1135,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-10-07",2.38,2.59,2.55,6.69,136700,{"date":1492,"open":1192,"high":1493,"low":1192,"close":1494,"change":228,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-10-06",2.49,2.39,-4.4,184500,{"date":1498,"open":1493,"high":1487,"low":1420,"close":1469,"change":401,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1469},"2025-10-03",0.81,59000,{"date":1502,"open":1420,"high":1488,"low":1503,"close":1504,"change":793,"percent_change":1505,"volume":1079,"transactions":9,"vwap":1504},"2025-10-02",2.31,2.48,4.64,{"date":1507,"open":1436,"high":1508,"low":1436,"close":1447,"change":269,"percent_change":672,"volume":1509,"transactions":9,"vwap":1447},"2025-10-01",2.429,124200,{"date":1511,"open":1470,"high":1512,"low":1429,"close":1441,"change":734,"percent_change":421,"volume":1513,"transactions":9,"vwap":1441},"2025-09-30",2.339,95700,{"date":1515,"open":1470,"high":1516,"low":1326,"close":1517,"change":661,"percent_change":456,"volume":1518,"transactions":9,"vwap":1517},"2025-09-29",2.499,2.34,152000,{"date":1520,"open":1521,"high":1521,"low":1471,"close":1522,"change":743,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-09-26",2.75,2.42,-11.36,190700,{"date":1526,"open":835,"high":821,"low":1469,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-09-25",2.73,-0.52,-16,501800,{"date":1532,"open":392,"high":324,"low":678,"close":594,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":594},"2025-09-24",0.23,7.62,14450200,{"date":1537,"open":821,"high":1538,"low":1539,"close":678,"change":497,"percent_change":673,"volume":1540,"transactions":9,"vwap":678},"2025-09-23",3.168,2.7,5255200,{"date":1542,"open":1486,"high":1543,"low":1441,"close":672,"change":139,"percent_change":1544,"volume":1545,"transactions":9,"vwap":672},"2025-09-22",3.07,27.73,108200,{"date":1547,"open":1548,"high":1549,"low":1517,"close":1486,"change":278,"percent_change":1168,"volume":1550,"transactions":9,"vwap":1486},"2025-09-19",2.36,2.502,16100,{"date":1552,"open":1447,"high":1553,"low":1471,"close":1517,"change":306,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1517},"2025-09-18",2.404,0.43,9300,{"date":1557,"open":1481,"high":1481,"low":1441,"close":1471,"change":1558,"percent_change":1559,"volume":1550,"transactions":9,"vwap":1471},"2025-09-17",-0.116,-4.74,{"date":1561,"open":1562,"high":1487,"low":1548,"close":1563,"change":1564,"percent_change":496,"volume":1411,"transactions":9,"vwap":1563},"2025-09-16",2.526,2.446,0.086,{"date":1566,"open":1448,"high":1567,"low":1548,"close":1548,"change":724,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1548},"2025-09-15",2.579,-4.07,18300,{"date":1571,"open":1488,"high":1488,"low":1420,"close":1448,"change":758,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1448},"2025-09-12",-3.53,24300,{"date":1575,"open":1504,"high":1488,"low":957,"close":1488,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1488},"2025-09-11",0.187,7.91,25700,{"date":1580,"open":1487,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-09-10",2.606,2.363,-0.237,-9.12,64000,{"date":1587,"open":1441,"high":1588,"low":1441,"close":710,"change":1589,"percent_change":1590,"volume":900,"transactions":9,"vwap":710},"2025-09-09",2.62,0.34,15.04,{"date":1592,"open":1503,"high":1503,"low":1419,"close":1470,"change":481,"percent_change":1396,"volume":1593,"transactions":9,"vwap":1470},"2025-09-08",26000,{"date":1595,"open":1420,"high":1596,"low":1326,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-09-05",2.43,2.215,-0.175,-7.32,29400,{"date":1602,"open":1447,"high":1596,"low":1517,"close":1494,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1494},"2025-09-04",-0.035,-1.44,14700,{"date":1607,"open":1469,"high":1608,"low":1548,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-09-03",2.585,2.425,-0.085,-3.39,16800,{"date":1614,"open":1460,"high":1615,"low":957,"close":1476,"change":278,"percent_change":915,"volume":577,"transactions":9,"vwap":1476},"2025-09-02",2.573,{"date":1617,"open":710,"high":1618,"low":1619,"close":1468,"change":1620,"percent_change":1621,"volume":577,"transactions":9,"vwap":1468},"2025-08-29",2.72,2.451,-0.101,-3.93,{"date":1623,"open":1624,"high":1625,"low":1469,"close":1626,"change":1627,"percent_change":278,"volume":1628,"transactions":9,"vwap":1626},"2025-08-28",2.63,2.74,2.571,0.001,65300,{"date":1630,"open":1631,"high":1632,"low":1460,"close":1633,"change":829,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-08-27",2.85,2.88,2.57,-6.88,36600,{"date":1637,"open":1638,"high":749,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-08-26",2.607,2.76,0.215,8.45,51900,{"date":1644,"open":1460,"high":1645,"low":1517,"close":1646,"change":1647,"percent_change":1330,"volume":1648,"transactions":9,"vwap":1646},"2025-08-25",2.588,2.545,0.055,12800,{"date":1650,"open":1517,"high":1488,"low":1471,"close":1493,"change":793,"percent_change":1651,"volume":1555,"transactions":9,"vwap":1493},"2025-08-22",4.62,{"date":1653,"open":1517,"high":1481,"low":1471,"close":1486,"change":429,"percent_change":429,"volume":1654,"transactions":9,"vwap":1486},"2025-08-21",18500,{"date":1656,"open":1486,"high":1420,"low":1441,"close":1486,"change":278,"percent_change":1168,"volume":1657,"transactions":9,"vwap":1486},"2025-08-20",9900,{"date":1659,"open":1469,"high":1487,"low":1660,"close":1517,"change":239,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1517},"2025-08-19",2.315,-7.87,17000,{"date":1664,"open":1665,"high":1488,"low":1548,"close":1477,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1477},"2025-08-18",2.44,0.185,7.86,14900,{"date":1670,"open":1517,"high":1665,"low":1441,"close":1671,"change":1672,"percent_change":1091,"volume":1673,"transactions":9,"vwap":1671},"2025-08-15",2.355,0.025,29800,{"date":1675,"open":1522,"high":1482,"low":1193,"close":1471,"change":541,"percent_change":1472,"volume":1676,"transactions":9,"vwap":1471},"2025-08-14",21100,{"date":1678,"open":1420,"high":1482,"low":1447,"close":1468,"change":269,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1468},"2025-08-13",2.92,25100,{"date":1682,"open":1192,"high":1596,"low":1326,"close":1420,"change":1533,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1420},"2025-08-12",10.6,49300,{"date":1686,"open":1503,"high":1447,"low":1410,"close":1192,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1192},"2025-08-11",-0.121,-5.28,13300,{"date":1691,"open":1471,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":973,"volume":1696,"transactions":9,"vwap":1694},"2025-08-08",2.405,2.29,2.291,-0.064,11500,{"date":1698,"open":1459,"high":1494,"low":1459,"close":1671,"change":1603,"percent_change":1699,"volume":663,"transactions":9,"vwap":1671},"2025-08-07",-1.46,{"date":1701,"open":1539,"high":1539,"low":1548,"close":1494,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1494},"2025-08-06",-0.5,-17.3,60400,{"date":1706,"open":1476,"high":791,"low":1476,"close":791,"change":1707,"percent_change":334,"volume":1708,"transactions":9,"vwap":791},"2025-08-05",0.104,70800,{"date":1710,"open":1711,"high":791,"low":1488,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-08-04",2.551,2.786,0.192,7.4,36200,{"date":1717,"open":1718,"high":1521,"low":1488,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-08-01",2.65,2.594,-0.056,-2.11,21500,{"date":1724,"open":1633,"high":1521,"low":1476,"close":1718,"change":306,"percent_change":149,"volume":1725,"transactions":9,"vwap":1718},"2025-07-31",80000,{"date":1727,"open":1718,"high":1728,"low":1633,"close":1729,"change":758,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-07-30",2.78,2.64,-3.3,39900,{"date":1733,"open":1527,"high":808,"low":710,"close":1527,"change":503,"percent_change":1734,"volume":616,"transactions":9,"vwap":1527},"2025-07-29",-1.8,{"date":1736,"open":1632,"high":719,"low":1521,"close":1728,"change":661,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1728},"2025-07-28",-2.8,41000,{"date":1740,"open":658,"high":656,"low":835,"close":764,"change":249,"percent_change":1741,"volume":1742,"transactions":9,"vwap":764},"2025-07-25",-5.3,62600,{"date":1744,"open":658,"high":580,"low":749,"close":678,"change":401,"percent_change":1745,"volume":1746,"transactions":9,"vwap":678},"2025-07-24",0.67,79500,{"date":1748,"open":614,"high":594,"low":1749,"close":640,"change":829,"percent_change":1750,"volume":1751,"transactions":9,"vwap":640},"2025-07-23",2.952,-5.96,90100,{"date":1753,"open":435,"high":464,"low":625,"close":748,"change":288,"percent_change":1754,"volume":1755,"transactions":9,"vwap":748},"2025-07-22",-5.34,75700,{"date":1757,"open":1758,"high":215,"low":646,"close":90,"change":1254,"percent_change":1759,"volume":1760,"transactions":9,"vwap":90},"2025-07-21",3.54,-4.8,150900,{"date":1762,"open":614,"high":384,"low":646,"close":1758,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1758},"2025-07-18",0.52,17.22,145800,{"date":1767,"open":657,"high":1768,"low":657,"close":678,"change":688,"percent_change":1769,"volume":1569,"transactions":9,"vwap":678},"2025-07-17",3.148,-0.98,{"date":1771,"open":619,"high":90,"low":855,"close":718,"change":596,"percent_change":1772,"volume":936,"transactions":9,"vwap":718},"2025-07-16",-4.09,{"date":1774,"open":594,"high":1775,"low":619,"close":619,"change":335,"percent_change":1776,"volume":523,"transactions":9,"vwap":619},"2025-07-15",3.461,-3.64,{"date":1778,"open":471,"high":471,"low":1779,"close":613,"change":798,"percent_change":1780,"volume":1781,"transactions":9,"vwap":613},"2025-07-14",3.23,-9.34,44900,{"date":1783,"open":1784,"high":518,"low":392,"close":496,"change":317,"percent_change":1477,"volume":1785,"transactions":9,"vwap":496},"2025-07-11",3.571,54800,{"date":1787,"open":428,"high":334,"low":1779,"close":392,"change":709,"percent_change":1503,"volume":1788,"transactions":9,"vwap":392},"2025-07-10",46600,{"date":1790,"open":580,"high":1791,"low":580,"close":428,"change":836,"percent_change":1792,"volume":720,"transactions":9,"vwap":428},"2025-07-09",3.59,10.51,{"date":1794,"open":718,"high":623,"low":1795,"close":580,"change":410,"percent_change":915,"volume":1569,"transactions":9,"vwap":580},"2025-07-08",2.945,{"date":1797,"open":773,"high":1798,"low":718,"close":83,"change":1799,"percent_change":1800,"volume":1456,"transactions":9,"vwap":83},"2025-07-07",3.398,-0.27,-8.04,{"date":1802,"open":555,"high":556,"low":667,"close":545,"change":109,"percent_change":1274,"volume":1042,"transactions":9,"vwap":545},"2025-07-03",{"date":1804,"open":1805,"high":376,"low":625,"close":613,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":613},"2025-07-02",3.118,0.2,6.45,141800,{"date":1810,"open":651,"high":1811,"low":1812,"close":697,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":697},"2025-07-01",3.153,2.846,0.19,6.53,8900,{"date":1817,"open":719,"high":1199,"low":1521,"close":802,"change":758,"percent_change":1818,"volume":1819,"transactions":9,"vwap":802},"2025-06-30",-3,22100,{"date":1821,"open":1822,"high":608,"low":1823,"close":640,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":640},"2025-06-27",2.77,2.71,0.193,6.88,95500,{"date":1828,"open":651,"high":672,"low":1823,"close":1829,"change":1830,"percent_change":1114,"volume":1831,"transactions":9,"vwap":1829},"2025-06-26",2.807,-0.164,83300,{"date":1833,"open":1834,"high":1543,"low":1834,"close":1835,"change":575,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-06-25",2.81,2.971,-0.83,4100,{"date":1839,"open":601,"high":601,"low":1840,"close":1841,"change":1842,"percent_change":276,"volume":1843,"transactions":9,"vwap":1841},"2025-06-24",2.87,2.996,0.116,9800,{"date":1845,"open":719,"high":580,"low":1632,"close":1632,"change":630,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1632},"2025-06-23",-2.37,8600,{"date":1849,"open":1850,"high":1851,"low":808,"close":808,"change":239,"percent_change":1852,"volume":1853,"transactions":9,"vwap":808},"2025-06-20",3.042,3.164,-6.35,17400,{"date":1855,"open":747,"high":623,"low":747,"close":623,"change":1856,"percent_change":982,"volume":1857,"transactions":9,"vwap":623},"2025-06-18",0.043,3300,{"date":1859,"open":678,"high":601,"low":678,"close":1860,"change":1861,"percent_change":1318,"volume":1862,"transactions":9,"vwap":1860},"2025-06-17",3.107,0.022,12100,{"date":1864,"open":1865,"high":625,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-06-16",3.055,3.085,-0.029,-0.93,4300,{"date":1871,"open":804,"high":1872,"low":719,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-06-13",3.194,3.114,0.014,0.45,9400,{"date":1878,"open":601,"high":1879,"low":1679,"close":697,"change":317,"percent_change":1199,"volume":1880,"transactions":9,"vwap":697},"2025-06-12",3.184,16200,{"date":1882,"open":83,"high":1883,"low":804,"close":658,"change":596,"percent_change":1884,"volume":1885,"transactions":9,"vwap":658},"2025-06-11",3.197,-4.14,13700,{"date":1887,"open":625,"high":1888,"low":625,"close":580,"change":1889,"percent_change":596,"volume":1890,"transactions":9,"vwap":580},"2025-06-10",3.309,-0.004,9200,{"date":1892,"open":748,"high":1893,"low":656,"close":1894,"change":1895,"percent_change":1896,"volume":1370,"transactions":9,"vwap":1894},"2025-06-09",3.249,3.144,-0.036,-1.13,{"date":1898,"open":748,"high":1872,"low":672,"close":619,"change":306,"percent_change":144,"volume":1899,"transactions":9,"vwap":619},"2025-06-06",15100,{"date":1901,"open":658,"high":1902,"low":658,"close":589,"change":278,"percent_change":1001,"volume":1815,"transactions":9,"vwap":589},"2025-06-05",3.255,{"date":1904,"open":601,"high":594,"low":658,"close":601,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":601},"2025-06-04",-0.075,-2.34,20400,{"date":1909,"open":834,"high":781,"low":835,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-06-03",3.205,0.245,8.28,48300,{"date":1915,"open":835,"high":678,"low":1916,"close":645,"change":260,"percent_change":1917,"volume":1918,"transactions":9,"vwap":645},"2025-06-02",2.766,5.34,12900,{"date":1920,"open":1823,"high":808,"low":1823,"close":1834,"change":278,"percent_change":934,"volume":1921,"transactions":9,"vwap":1834},"2025-05-30",33800,{"date":1923,"open":1539,"high":804,"low":1539,"close":1822,"change":401,"percent_change":39,"volume":1569,"transactions":9,"vwap":1822},"2025-05-29",{"date":1925,"open":1632,"high":1632,"low":1539,"close":1521,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1521},"2025-05-28",-0.169,-5.79,22500,{"date":1930,"open":781,"high":781,"low":1822,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-05-27",2.919,-0.351,-10.73,56400,{"date":1936,"open":1937,"high":602,"low":1937,"close":602,"change":401,"percent_change":609,"volume":1938,"transactions":9,"vwap":602},"2025-05-23",3.101,3900,{"date":1940,"open":1941,"high":565,"low":672,"close":594,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":594},"2025-05-22",3.145,0.18,5.86,32700,{"date":1946,"open":718,"high":613,"low":718,"close":1543,"change":1947,"percent_change":1948,"volume":499,"transactions":9,"vwap":1543},"2025-05-21",-0.214,-6.52,{"date":1950,"open":718,"high":613,"low":718,"close":1951,"change":1283,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-05-20",3.284,5.46,16400,{"date":1955,"open":672,"high":1956,"low":672,"close":1873,"change":1957,"percent_change":1596,"volume":1958,"transactions":9,"vwap":1873},"2025-05-19",3.137,0.074,4600,{"date":1960,"open":749,"high":1937,"low":749,"close":672,"change":1961,"percent_change":267,"volume":1962,"transactions":9,"vwap":672},"2025-05-16",0.122,7000,{"date":1964,"open":1965,"high":1965,"low":821,"close":1966,"change":596,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-05-15",3.054,2.918,-4.27,4900,{"date":1970,"open":587,"high":1971,"low":834,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-05-14",3.337,3.048,-0.072,-2.31,9500,{"date":1977,"open":748,"high":748,"low":719,"close":587,"change":335,"percent_change":1008,"volume":711,"transactions":9,"vwap":587},"2025-05-13",{"date":1979,"open":565,"high":772,"low":718,"close":624,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":624},"2025-05-12",-0.038,-1.16,24100,{"date":1984,"open":587,"high":420,"low":587,"close":1985,"change":641,"percent_change":470,"volume":1986,"transactions":9,"vwap":1985},"2025-05-09",3.278,40400,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-05-08",3.33,3.158,-0.272,-7.93,4400,{"date":1995,"open":1996,"high":420,"low":1996,"close":556,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":556},"2025-05-07",2.995,0.42,13.95,40200,{"date":2001,"open":808,"high":697,"low":2002,"close":658,"change":278,"percent_change":1002,"volume":2003,"transactions":9,"vwap":658},"2025-05-06",2.82,12600,{"date":2005,"open":1543,"high":601,"low":645,"close":657,"change":1598,"percent_change":1334,"volume":2006,"transactions":9,"vwap":657},"2025-05-05",3800,{"date":2008,"open":580,"high":532,"low":733,"close":1941,"change":2009,"percent_change":2010,"volume":1605,"transactions":9,"vwap":1941},"2025-05-02",-0.155,-4.7,{"date":2012,"open":532,"high":532,"low":2013,"close":613,"change":1187,"percent_change":2014,"volume":577,"transactions":9,"vwap":613},"2025-05-01",3.099,-4.35,{"date":2016,"open":781,"high":2017,"low":2018,"close":532,"change":2019,"percent_change":1199,"volume":2020,"transactions":9,"vwap":532},"2025-04-30",3.616,3.226,0.1,7800,{"date":2022,"open":390,"high":238,"low":565,"close":555,"change":2023,"percent_change":2024,"volume":998,"transactions":9,"vwap":555},"2025-04-29",-0.35,-9.46,{"date":2026,"open":565,"high":237,"low":580,"close":384,"change":1875,"percent_change":2027,"volume":2028,"transactions":9,"vwap":384},"2025-04-28",13.85,50800,{"date":2030,"open":672,"high":594,"low":651,"close":594,"change":307,"percent_change":2031,"volume":1242,"transactions":9,"vwap":594},"2025-04-25",7.97,{"date":2033,"open":1199,"high":672,"low":2034,"close":658,"change":109,"percent_change":1396,"volume":1550,"transactions":9,"vwap":658},"2025-04-24",2.825,{"date":2036,"open":719,"high":2037,"low":2038,"close":808,"change":734,"percent_change":978,"volume":2039,"transactions":9,"vwap":808},"2025-04-23",2.993,2.816,5600,{"date":2041,"open":1539,"high":1199,"low":1539,"close":1199,"change":2042,"percent_change":2043,"volume":620,"transactions":9,"vwap":1199},"2025-04-22",0.29,10.74,{"date":2045,"open":1718,"high":2046,"low":1718,"close":1539,"change":503,"percent_change":1430,"volume":2047,"transactions":9,"vwap":1539},"2025-04-21",2.728,2500,{"date":2049,"open":1729,"high":1521,"low":1729,"close":1521,"change":269,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1521},"2025-04-17",2.61,2600,{"date":2053,"open":1539,"high":2054,"low":1729,"close":2055,"change":114,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-04-16",2.743,2.68,-0.37,3200,{"date":2059,"open":1728,"high":1728,"low":714,"close":2060,"change":249,"percent_change":2061,"volume":2047,"transactions":9,"vwap":2060},"2025-04-15",2.69,-5.61,{"date":2063,"open":1481,"high":749,"low":1481,"close":1631,"change":2042,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1631},"2025-04-14",11.33,37800,{"date":2067,"open":1476,"high":710,"low":1476,"close":1482,"change":429,"percent_change":429,"volume":2006,"transactions":9,"vwap":1482},"2025-04-11",{"date":2069,"open":1626,"high":1718,"low":1596,"close":1482,"change":278,"percent_change":909,"volume":2070,"transactions":9,"vwap":1482},"2025-04-10",9000,{"date":2072,"open":1477,"high":1477,"low":957,"close":1481,"change":429,"percent_change":429,"volume":2073,"transactions":9,"vwap":1481},"2025-04-09",8400,{"date":2075,"open":1481,"high":2076,"low":1420,"close":1481,"change":410,"percent_change":2077,"volume":1876,"transactions":9,"vwap":1481},"2025-04-08",2.689,2.02,{"date":2079,"open":1487,"high":1487,"low":1420,"close":1468,"change":688,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1468},"2025-04-07",-1.2,22300,{"date":2083,"open":1493,"high":2084,"low":1420,"close":1469,"change":661,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1469},"2025-04-04",2.613,-3.1,14600,{"date":2088,"open":2050,"high":1718,"low":1493,"close":2089,"change":688,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-04-03",2.58,-1.15,23600,{"date":2093,"open":1729,"high":2055,"low":1469,"close":2050,"change":269,"percent_change":1639,"volume":2094,"transactions":9,"vwap":2050},"2025-04-02",16900,{"date":2096,"open":1469,"high":1729,"low":1469,"close":1477,"change":278,"percent_change":928,"volume":2097,"transactions":9,"vwap":1477},"2025-04-01",11800,{"date":2099,"open":1633,"high":1633,"low":2100,"close":1469,"change":630,"percent_change":973,"volume":2101,"transactions":9,"vwap":1469},"2025-03-31",2.438,23500,{"date":2103,"open":1481,"high":1633,"low":1665,"close":1633,"change":734,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1633},"2025-03-28",-1.53,12700,{"date":2107,"open":1481,"high":850,"low":1476,"close":2050,"change":278,"percent_change":927,"volume":2108,"transactions":9,"vwap":2050},"2025-03-27",6800,{"date":181,"open":1834,"high":1834,"low":1476,"close":1633,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1633},-0.24,-8.54,15200]