[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GALT":3,"homepage-market-summary":31,"stock-historical-GALT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GALT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Galectin Therapeutics Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Galectin Therapeutics Inc is a clinical-stage biopharmaceutical company. The company focuses on drug research and development to create new therapies for fibrotic disease, cancer, and selected other diseases. Its galectin-3 inhibitor is belapectin (GR-MD-02), which has been demonstrated in preclinical models to reverse liver fibrosis and cirrhosis.","9","Norcross, GA",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},3.9,3.82,3.94,3.75,3.76,0.14,3.72,211649.59423,2239,3.8893,7.13,2.03,455010.183174424,36.7,6060,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.21,457800,167097045.793606,193.23,"2025-04-22",[183,184,194,204,213,224,231,241,249,259,268,277,286,294,303,313,321,329,337,346,355,365,375,384,390,396,404,411,419,428,437,448,457,467,475,484,494,502,510,519,529,538,546,557,567,576,585,595,603,611,620,626,633,642,650,656,664,673,681,688,692,700,706,711,719,726,733,738,745,751,755,760,766,774,782,789,795,801,807,813,821,827,832,838,843,847,853,859,864,870,875,882,887,893,901,907,913,918,924,930,935,940,945,949,952,957,962,966,971,975,980,985,990,995,1000,1004,1010,1015,1020,1025,1030,1034,1038,1043,1047,1053,1057,1060,1066,1070,1074,1079,1083,1086,1090,1094,1098,1102,1107,1111,1117,1121,1127,1132,1137,1142,1146,1151,1154,1159,1163,1167,1171,1175,1180,1183,1187,1191,1194,1200,1204,1207,1210,1214,1217,1221,1225,1229,1234,1238,1242,1246,1249,1254,1259,1264,1269,1273,1277,1281,1285,1289,1293,1296,1301,1306,1309,1313,1318,1322,1326,1330,1333,1337,1341,1345,1350,1355,1363,1370,1377,1384,1390,1397,1404,1411,1417,1426,1434,1441,1449,1455,1463,1467,1472,1477,1483,1487,1493,1498,1503,1507,1514,1519,1524,1529,1535,1540,1543,1547,1551,1557,1563,1567,1571,1576,1582,1588,1594,1597,1603,1607,1611,1615,1620,1625,1630,1634,1639,1644,1648,1652,1657,1661,1666,1672,1676,1680,1684,1690,1694,1698,1702,1706,1710,1716,1721,1727,1730,1734,1738,1742,1745,1749,1752,1756,1759,1764,1767,1771,1773,1776,1779,1784,1788,1792,1795,1799,1803,1808,1813,1817,1820,1823,1828,1832,1836,1840,1844,1847,1851,1854,1858,1861,1865,1869,1872,1876,1880,1885,1888,1891,1895,1899,1903,1907,1911,1915,1920,1924,1928,1931,1935,1938,1943,1948,1954,1962,1967,1971,1976,1980,1983,1988,1993,1996,1999,2003,2008,2013,2016,2019,2021,2024,2027,2031,2034,2038,2041,2043,2048,2053,2056,2062,2067,2070,2074,2078,2082,2087,2091,2094,2098,2102,2106],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",3.87,4.055,3.68,-0.12,-3.09,327425.262808,3234,3.7855,{"date":195,"open":16,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.05,3.8236,3.88,-0.03,-0.77,198083.1797,2472,3.9082,{"date":205,"open":18,"high":206,"low":16,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",4,3.91,-0.02,-0.51,174410.120641,1784,3.9392,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",3.86,3.99,3.8,3.93,0.03,0.77,168755.421236,1932,3.9233,{"date":225,"open":218,"high":216,"low":215,"close":16,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",-0.06,-1.52,124617.456379,1447,3.9004,{"date":232,"open":206,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",4.0399,3.7801,3.96,-0.09,-2.22,153324.48716,1915,3.9223,{"date":242,"open":243,"high":244,"low":206,"close":196,"change":236,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.12,4.15,-2.17,174131.902614,2090,4.0672,{"date":250,"open":196,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.24,4.0498,4.14,0.18,4.55,258068.942132,2991,4.1463,{"date":260,"open":207,"high":261,"low":262,"close":235,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",4.02,3.85,0.07,1.8,258377.851055,2595,3.946,{"date":269,"open":270,"high":271,"low":188,"close":272,"change":254,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",3.71,3.92,3.89,4.85,1065896.080228,2648,3.8664,{"date":278,"open":279,"high":280,"low":281,"close":270,"change":219,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",3.73,3.79,3.69,0.82,171131.434745,1980,3.7292,{"date":287,"open":270,"high":217,"low":288,"close":188,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",3.6106,-0.05,-1.34,276068.355541,2644,3.7089,{"date":295,"open":17,"high":296,"low":297,"close":279,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",3.825,3.5801,-0.11,-2.86,319536.160665,3799,3.6717,{"date":304,"open":305,"high":306,"low":17,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",3.95,4.09,3.84,-0.07,-1.79,337272.434337,2271,3.9556,{"date":314,"open":271,"high":315,"low":307,"close":207,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",4.01,0.01,0.26,243766.305909,2500,3.9054,{"date":322,"open":206,"high":323,"low":307,"close":16,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",4.0499,-0.15,-3.7,253046.761739,2842,3.9131,{"date":330,"open":331,"high":332,"low":333,"close":196,"change":236,"percent_change":245,"volume":334,"transactions":335,"vwap":336},"2026-09-09",4.13,4.34,4.035,515690.999979,3398,4.1297,{"date":338,"open":339,"high":97,"low":340,"close":253,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",4.6,4.1,-0.47,-10.2,393417.411724,4890,4.2318,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":317,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",4.33,4.72,4.61,5.98,473554.071557,5085,4.5822,{"date":356,"open":357,"high":339,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",4.5,4.224,4.35,-0.13,-2.9,244150.487436,3197,4.3822,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",4.19,4.53,4.48,0.31,7.43,460425.592626,5302,4.4155,{"date":376,"open":207,"high":377,"low":207,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",4.385,4.17,0.22,5.57,479583.489135,5379,4.2424,{"date":385,"open":261,"high":196,"low":207,"close":305,"change":308,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",-1.74,229714.389576,2762,3.9516,{"date":391,"open":253,"high":392,"low":305,"close":261,"change":189,"percent_change":361,"volume":393,"transactions":394,"vwap":395},"2026-08-28",4.2,271187.291587,2984,4.0675,{"date":397,"open":244,"high":398,"low":399,"close":253,"change":113,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",4.45,4.04,-0.24,345234.07783,3841,4.1861,{"date":405,"open":305,"high":406,"low":271,"close":244,"change":407,"percent_change":315,"volume":408,"transactions":409,"vwap":410},"2026-08-26",4.205,0.16,291106.506209,2902,4.1143,{"date":412,"open":413,"high":367,"low":414,"close":216,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":235},"2026-08-25",4.07,3.845,0.11,2.84,194722.211417,2068,{"date":420,"open":188,"high":421,"low":422,"close":198,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",3.97,3.58,0.2,5.43,227962.676033,2600,3.836,{"date":429,"open":430,"high":431,"low":432,"close":188,"change":415,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",3.62,3.74,3.5871,3.08,174932.908239,2103,3.6817,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",3.67,3.7493,3.44,3.57,-0.1,-2.72,312694.508782,2743,3.5795,{"date":449,"open":450,"high":451,"low":450,"close":439,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",3.54,3.77,0.15,4.26,349982.341742,3943,3.6986,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":316,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",3.47,3.55,3.325,3.52,0.28,317937.79935,2801,3.4339,{"date":468,"open":469,"high":439,"low":470,"close":471,"change":263,"percent_change":27,"volume":472,"transactions":473,"vwap":474},"2026-08-17",3.36,3.31,3.51,297721.563349,3656,3.5125,{"date":476,"open":477,"high":478,"low":479,"close":441,"change":236,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",3.5,3.5462,3.2,-2.55,388190.580957,4367,3.3929,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",3.16,3.56,3.53,0.39,12.42,582260.828696,3951,3.4054,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":316,"percent_change":143,"volume":499,"transactions":500,"vwap":501},"2026-08-12",3.12,3.26,3.14,230475.749574,2481,3.1846,{"date":503,"open":504,"high":505,"low":506,"close":504,"change":316,"percent_change":143,"volume":507,"transactions":508,"vwap":509},"2026-08-11",3.13,3.15,3.02,296097.318751,4414,3.0995,{"date":511,"open":512,"high":513,"low":82,"close":496,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",3.39,3.4,-0.33,-9.57,370433.088629,3914,3.1776,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",3.558,3.22,3.45,0.23,7.14,321113.377722,4016,3.3769,{"date":530,"open":504,"high":531,"low":532,"close":522,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",3.25,3.07,0.13,4.21,510253.168916,6591,3.1502,{"date":539,"open":540,"high":498,"low":541,"close":82,"change":542,"percent_change":462,"volume":543,"transactions":544,"vwap":545},"2026-08-05",3,2.965,0.105,353831.357861,4110,3.062,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",2.96,3.1233,2.72,2.985,-0.045,-1.49,842544.448938,7671,2.8969,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":108,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",2.97,3.17,2.9003,3.03,2.02,296897.800036,3577,3.0491,{"date":568,"open":497,"high":569,"low":570,"close":559,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",3.335,2.955,-0.26,-8.05,386665.187818,4661,3.0298,{"date":577,"open":471,"high":578,"low":579,"close":580,"change":571,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",3.6,3.213,3.23,-7.45,402962.175662,4666,3.3143,{"date":586,"open":587,"high":578,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",3.43,3.41,3.49,0.1,2.95,330534.009417,4269,3.5003,{"date":596,"open":597,"high":598,"low":522,"close":512,"change":316,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",3.38,3.455,0.3,259176.470168,3550,3.3064,{"date":604,"open":477,"high":605,"low":606,"close":597,"change":236,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",3.5842,3.32,-2.59,302880.509768,3297,3.3849,{"date":612,"open":613,"high":578,"low":614,"close":459,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",3.48,3.33,0.02,0.58,313363.079059,3706,3.4912,{"date":621,"open":477,"high":487,"low":597,"close":523,"change":289,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",-1.43,333856.620004,3356,3.4553,{"date":627,"open":307,"high":186,"low":477,"close":477,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",-0.345,-8.97,494251.396602,4236,3.6266,{"date":634,"open":315,"high":635,"low":636,"close":414,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",4.1499,3.835,-0.155,-3.88,310771.189931,4146,3.9319,{"date":643,"open":367,"high":644,"low":271,"close":206,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",4.4573,-0.18,-4.31,339107.357407,3893,4.0127,{"date":651,"open":534,"high":652,"low":253,"close":653,"change":289,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-17",4.42,4.18,-1.18,413700,{"date":657,"open":658,"high":659,"low":244,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-16",4.68,4.71,4.23,-0.53,-11.13,556500,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-15",5.33,5.39,4.74,4.76,-0.58,-10.86,528800,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":160,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-14",4.7,5.55,4.66,5.34,16.09,2124200,{"date":682,"open":683,"high":684,"low":315,"close":339,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":339},"2026-07-13",4.06,4.82,0.54,13.3,1372400,{"date":689,"open":652,"high":652,"low":315,"close":683,"change":690,"percent_change":691,"volume":672,"transactions":9,"vwap":683},"2026-07-10",-0.31,-7.09,{"date":693,"open":357,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",4.96,4.3,4.37,-0.14,-3.1,430300,{"date":701,"open":702,"high":703,"low":704,"close":702,"change":443,"percent_change":245,"volume":705,"transactions":9,"vwap":702},"2026-07-08",4.51,4.67,4.44,318500,{"date":707,"open":339,"high":677,"low":708,"close":350,"change":208,"percent_change":709,"volume":710,"transactions":9,"vwap":350},"2026-07-07",4.31,-0.43,437000,{"date":712,"open":713,"high":714,"low":715,"close":713,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":713},"2026-07-06",4.63,4.79,4.46,0.12,2.66,518700,{"date":720,"open":721,"high":722,"low":723,"close":702,"change":254,"percent_change":724,"volume":725,"transactions":9,"vwap":702},"2026-07-02",4.38,4.78,4.36,4.16,722900,{"date":727,"open":728,"high":729,"low":730,"close":348,"change":690,"percent_change":731,"volume":732,"transactions":9,"vwap":348},"2026-07-01",4.57,4.64,4.28,-6.68,647200,{"date":734,"open":273,"high":735,"low":367,"close":729,"change":514,"percent_change":736,"volume":737,"transactions":9,"vwap":729},"2026-06-30",4.97,-6.64,1123900,{"date":739,"open":740,"high":741,"low":742,"close":735,"change":208,"percent_change":743,"volume":744,"transactions":9,"vwap":735},"2026-06-29",5.03,5.19,4.75,-0.4,1853100,{"date":746,"open":653,"high":740,"low":653,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",4.99,0.76,17.97,6475700,{"date":752,"open":235,"high":696,"low":198,"close":660,"change":370,"percent_change":753,"volume":754,"transactions":9,"vwap":660},"2026-06-25",7.91,1848200,{"date":756,"open":505,"high":216,"low":82,"close":271,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":271},"2026-06-24",0.8,25.64,2052300,{"date":761,"open":762,"high":763,"low":762,"close":496,"change":143,"percent_change":764,"volume":765,"transactions":9,"vwap":496},"2026-06-23",2.71,3.7,11.43,3906200,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":199,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-22",2.82,2.99,2.78,2.8,-1.06,260600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":108,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-18",2.79,2.93,2.77,2.83,2.17,336700,{"date":783,"open":784,"high":785,"low":786,"close":778,"change":533,"percent_change":787,"volume":788,"transactions":9,"vwap":778},"2026-06-17",2.65,2.88,2.6,4.92,266200,{"date":790,"open":791,"high":762,"low":792,"close":793,"change":615,"percent_change":748,"volume":794,"transactions":9,"vwap":793},"2026-06-16",2.62,2.51,2.64,382800,{"date":796,"open":797,"high":770,"low":798,"close":791,"change":289,"percent_change":799,"volume":800,"transactions":9,"vwap":791},"2026-06-15",2.67,2.58,-1.87,276500,{"date":802,"open":803,"high":804,"low":798,"close":797,"change":108,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-06-12",2.61,2.76,2.3,282100,{"date":808,"open":809,"high":793,"low":810,"close":803,"change":524,"percent_change":811,"volume":812,"transactions":9,"vwap":803},"2026-06-11",2.42,2.35,9.66,304600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":199,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-10",2.34,2.5,2.32,2.38,-1.24,263300,{"date":822,"open":809,"high":823,"low":818,"close":824,"change":316,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-09",2.54,2.41,0.42,294900,{"date":828,"open":810,"high":829,"low":815,"close":830,"change":263,"percent_change":540,"volume":831,"transactions":9,"vwap":830},"2026-06-08",2.43,2.4,193100,{"date":833,"open":810,"high":830,"low":834,"close":835,"change":289,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-05",2.26,2.33,-2.1,215800,{"date":839,"open":810,"high":840,"low":810,"close":818,"change":219,"percent_change":841,"volume":842,"transactions":9,"vwap":818},"2026-06-04",2.45,1.28,111400,{"date":844,"open":829,"high":829,"low":805,"close":810,"change":308,"percent_change":845,"volume":846,"transactions":9,"vwap":810},"2026-06-03",-2.89,226100,{"date":848,"open":786,"high":849,"low":830,"close":809,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":809},"2026-06-02",2.63,-0.19,-7.28,280200,{"date":854,"open":855,"high":856,"low":816,"close":803,"change":857,"percent_change":442,"volume":858,"transactions":9,"vwap":803},"2026-06-01",2.56,2.7,0.09,315300,{"date":860,"open":786,"high":786,"low":829,"close":861,"change":289,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-29",2.52,-1.95,282400,{"date":865,"open":770,"high":866,"low":867,"close":867,"change":360,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-28",2.87,2.57,-4.81,354200,{"date":871,"open":768,"high":872,"low":797,"close":856,"change":236,"percent_change":873,"volume":874,"transactions":9,"vwap":856},"2026-05-27",2.85,-3.23,424800,{"date":876,"open":867,"high":877,"low":878,"close":776,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":776},"2026-05-26",3.11,2.53,0.29,11.6,982700,{"date":883,"open":861,"high":849,"low":884,"close":816,"change":208,"percent_change":885,"volume":886,"transactions":9,"vwap":816},"2026-05-22",2.49,-0.79,302700,{"date":888,"open":889,"high":855,"low":890,"close":861,"change":370,"percent_change":891,"volume":892,"transactions":9,"vwap":861},"2026-05-21",2.2,2.15,14.03,391200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":533,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-20",2.11,2.22,2.08,2.21,6.25,174700,{"date":902,"open":903,"high":903,"low":904,"close":897,"change":298,"percent_change":905,"volume":906,"transactions":9,"vwap":897},"2026-05-19",2.18,2.07,-5.02,312200,{"date":908,"open":896,"high":817,"low":909,"close":910,"change":615,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-18",2.12,2.19,0.92,290800,{"date":914,"open":915,"high":818,"low":780,"close":780,"change":645,"percent_change":916,"volume":917,"transactions":9,"vwap":780},"2026-05-15",2.36,-7.66,366300,{"date":919,"open":920,"high":830,"low":921,"close":810,"change":716,"percent_change":922,"volume":923,"transactions":9,"vwap":810},"2026-05-14",2.27,2.24,5.38,239300,{"date":925,"open":926,"high":835,"low":896,"close":927,"change":208,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-13",2.25,2.23,-0.89,411100,{"date":931,"open":898,"high":920,"low":780,"close":926,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":926},"2026-05-12",0.04,1.81,279300,{"date":936,"open":937,"high":830,"low":897,"close":898,"change":415,"percent_change":938,"volume":939,"transactions":9,"vwap":898},"2026-05-11",2.09,5.24,654100,{"date":941,"open":942,"high":942,"low":904,"close":943,"change":113,"percent_change":341,"volume":944,"transactions":9,"vwap":943},"2026-05-08",2.13,2.1,207500,{"date":946,"open":898,"high":921,"low":27,"close":895,"change":697,"percent_change":947,"volume":948,"transactions":9,"vwap":895},"2026-05-07",-6.22,501100,{"date":950,"open":834,"high":805,"low":903,"close":926,"change":615,"percent_change":68,"volume":951,"transactions":9,"vwap":926},"2026-05-06",382600,{"date":953,"open":954,"high":818,"low":910,"close":927,"change":226,"percent_change":955,"volume":956,"transactions":9,"vwap":927},"2026-05-05",2.31,-2.62,320100,{"date":958,"open":834,"high":810,"low":921,"close":959,"change":615,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-04",2.29,0.88,282800,{"date":963,"open":959,"high":805,"low":898,"close":920,"change":964,"percent_change":964,"volume":965,"transactions":9,"vwap":920},"2026-05-01",0,178600,{"date":967,"open":968,"high":810,"low":927,"close":920,"change":615,"percent_change":969,"volume":970,"transactions":9,"vwap":920},"2026-04-30",2.28,0.89,301600,{"date":972,"open":954,"high":817,"low":921,"close":926,"change":308,"percent_change":973,"volume":974,"transactions":9,"vwap":926},"2026-04-29",-3.02,265000,{"date":976,"open":815,"high":977,"low":954,"close":817,"change":289,"percent_change":978,"volume":979,"transactions":9,"vwap":817},"2026-04-28",2.39,-2.11,138000,{"date":981,"open":835,"high":884,"low":954,"close":982,"change":932,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-27",2.37,1.72,180200,{"date":986,"open":915,"high":977,"low":817,"close":835,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":835},"2026-04-24",-0.04,-1.69,180500,{"date":991,"open":829,"high":816,"low":915,"close":982,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":982},"2026-04-23",-0.08,-3.27,168200,{"date":996,"open":959,"high":840,"low":968,"close":840,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":840},"2026-04-22",0.17,7.46,290400,{"date":1001,"open":817,"high":982,"low":921,"close":968,"change":113,"percent_change":1002,"volume":1003,"transactions":9,"vwap":968},"2026-04-21",-0.44,312300,{"date":1005,"open":1006,"high":1006,"low":834,"close":959,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":959},"2026-04-20",2.46,-0.16,-6.53,402600,{"date":1011,"open":954,"high":884,"low":959,"close":840,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":840},"2026-04-17",0.19,8.41,540500,{"date":1016,"open":798,"high":786,"low":927,"close":834,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":834},"2026-04-16",-0.3,-11.72,537900,{"date":1021,"open":884,"high":867,"low":1022,"close":855,"change":857,"percent_change":1023,"volume":1024,"transactions":9,"vwap":855},"2026-04-15",2.48,3.64,309400,{"date":1026,"open":915,"high":884,"low":915,"close":1027,"change":716,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-14",2.47,5.11,121100,{"date":1031,"open":959,"high":840,"low":834,"close":810,"change":1032,"percent_change":780,"volume":1033,"transactions":9,"vwap":810},"2026-04-13",0.05,219400,{"date":1035,"open":829,"high":840,"low":926,"close":805,"change":360,"percent_change":1036,"volume":1037,"transactions":9,"vwap":805},"2026-04-10",-5.35,201600,{"date":1039,"open":898,"high":840,"low":898,"close":829,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":829},"2026-04-09",0.21,9.46,402500,{"date":1044,"open":921,"high":977,"low":889,"close":896,"change":219,"percent_change":1045,"volume":1046,"transactions":9,"vwap":896},"2026-04-08",1.37,517400,{"date":1048,"open":1049,"high":1049,"low":903,"close":910,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":910},"2026-04-07",2.55,-0.37,-14.45,738500,{"date":1054,"open":856,"high":778,"low":816,"close":855,"change":298,"percent_change":1055,"volume":1056,"transactions":9,"vwap":855},"2026-04-06",-4.12,534300,{"date":1058,"open":717,"high":550,"low":1049,"close":797,"change":113,"percent_change":1050,"volume":1059,"transactions":9,"vwap":797},"2026-04-02",242700,{"date":1061,"open":770,"high":1062,"low":803,"close":1063,"change":298,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-01",2.92,2.68,-3.94,739000,{"date":1067,"open":1049,"high":771,"low":1049,"close":776,"change":379,"percent_change":1068,"volume":1069,"transactions":9,"vwap":776},"2026-03-31",8.56,214900,{"date":1071,"open":856,"high":856,"low":855,"close":867,"change":298,"percent_change":1072,"volume":1073,"transactions":9,"vwap":867},"2026-03-30",-4.1,189900,{"date":1075,"open":771,"high":1076,"low":784,"close":1063,"change":189,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1063},"2026-03-27",2.86,-4.29,331500,{"date":1080,"open":777,"high":540,"low":771,"close":771,"change":360,"percent_change":1081,"volume":1082,"transactions":9,"vwap":771},"2026-03-26",-4.44,186600,{"date":1084,"open":1062,"high":506,"low":1076,"close":777,"change":590,"percent_change":488,"volume":1085,"transactions":9,"vwap":777},"2026-03-25",168800,{"date":1087,"open":872,"high":1076,"low":778,"close":779,"change":199,"percent_change":1088,"volume":1089,"transactions":9,"vwap":779},"2026-03-24",-1.05,141800,{"date":1091,"open":776,"high":785,"low":1092,"close":1076,"change":415,"percent_change":206,"volume":1093,"transactions":9,"vwap":1076},"2026-03-23",2.75,150900,{"date":1095,"open":771,"high":866,"low":1096,"close":1092,"change":289,"percent_change":309,"volume":1097,"transactions":9,"vwap":1092},"2026-03-20",2.73,147600,{"date":1099,"open":771,"high":779,"low":849,"close":771,"change":208,"percent_change":1100,"volume":1101,"transactions":9,"vwap":771},"2026-03-19",-0.71,354300,{"date":1103,"open":498,"high":1104,"low":771,"close":768,"change":514,"percent_change":1105,"volume":1106,"transactions":9,"vwap":768},"2026-03-18",3.18,-10.48,399500,{"date":1108,"open":505,"high":470,"low":877,"close":505,"change":199,"percent_change":1109,"volume":1110,"transactions":9,"vwap":505},"2026-03-17",-0.94,268500,{"date":1112,"open":496,"high":1113,"low":1114,"close":1104,"change":857,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-03-16",3.28,3.06,2.91,251100,{"date":1118,"open":505,"high":1113,"low":1119,"close":82,"change":308,"percent_change":237,"volume":1120,"transactions":9,"vwap":82},"2026-03-13",3.05,277400,{"date":1122,"open":540,"high":1123,"low":1124,"close":486,"change":452,"percent_change":1125,"volume":1126,"transactions":9,"vwap":486},"2026-03-12",3.34,2.94,4.98,800500,{"date":1128,"open":1114,"high":877,"low":548,"close":1129,"change":289,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-11",3.01,-1.63,482100,{"date":1133,"open":597,"high":477,"low":540,"close":1114,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1114},"2026-03-10",-0.29,-8.66,686100,{"date":1138,"open":82,"high":459,"low":82,"close":1139,"change":123,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-09",3.35,8.06,737600,{"date":1143,"open":506,"high":486,"low":540,"close":1144,"change":263,"percent_change":954,"volume":1145,"transactions":9,"vwap":1144},"2026-03-06",3.1,350400,{"date":1147,"open":877,"high":1148,"low":540,"close":562,"change":992,"percent_change":1149,"volume":1150,"transactions":9,"vwap":562},"2026-03-05",3.21,-2.57,341600,{"date":1152,"open":1129,"high":1148,"low":591,"close":877,"change":533,"percent_change":723,"volume":1153,"transactions":9,"vwap":877},"2026-03-04",401300,{"date":1155,"open":562,"high":1114,"low":1076,"close":1156,"change":992,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-03",2.98,-2.61,375800,{"date":1160,"open":1156,"high":1144,"low":866,"close":1114,"change":1161,"percent_change":1063,"volume":1162,"transactions":9,"vwap":1114},"2026-03-02",0.08,378300,{"date":1164,"open":877,"high":560,"low":777,"close":1156,"change":1007,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-02-27",-5.1,530500,{"date":1168,"open":522,"high":522,"low":1156,"close":498,"change":992,"percent_change":1169,"volume":1170,"transactions":9,"vwap":498},"2026-02-26",-2.48,301500,{"date":1172,"open":1104,"high":606,"low":486,"close":522,"change":108,"percent_change":1173,"volume":1174,"transactions":9,"vwap":522},"2026-02-25",1.9,152000,{"date":1176,"open":1177,"high":1104,"low":769,"close":486,"change":533,"percent_change":1178,"volume":1179,"transactions":9,"vwap":486},"2026-02-24",3.04,4.29,215500,{"date":1181,"open":559,"high":433,"low":1115,"close":562,"change":108,"percent_change":563,"volume":1182,"transactions":9,"vwap":562},"2026-02-23",107800,{"date":1184,"open":1062,"high":1144,"low":1185,"close":559,"change":932,"percent_change":1045,"volume":1186,"transactions":9,"vwap":559},"2026-02-20",2.9,156700,{"date":1188,"open":779,"high":540,"low":1189,"close":777,"change":415,"percent_change":16,"volume":1190,"transactions":9,"vwap":777},"2026-02-19",2.81,159700,{"date":1192,"open":1096,"high":1062,"low":762,"close":768,"change":1161,"percent_change":1062,"volume":1193,"transactions":9,"vwap":768},"2026-02-18",127100,{"date":1195,"open":1196,"high":1189,"low":1197,"close":1196,"change":208,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-17",2.74,2.69,-0.72,133800,{"date":1201,"open":550,"high":1189,"low":856,"close":804,"change":289,"percent_change":1202,"volume":1203,"transactions":9,"vwap":804},"2026-02-13",-1.78,158300,{"date":1205,"open":1092,"high":779,"low":791,"close":1189,"change":1032,"percent_change":933,"volume":1206,"transactions":9,"vwap":1189},"2026-02-12",155000,{"date":1208,"open":804,"high":416,"low":784,"close":804,"change":964,"percent_change":964,"volume":1209,"transactions":9,"vwap":804},"2026-02-11",253700,{"date":1211,"open":1096,"high":785,"low":1063,"close":804,"change":932,"percent_change":1212,"volume":1213,"transactions":9,"vwap":804},"2026-02-10",1.47,328100,{"date":1215,"open":770,"high":779,"low":803,"close":550,"change":992,"percent_change":299,"volume":1216,"transactions":9,"vwap":550},"2026-02-09",407400,{"date":1218,"open":768,"high":1219,"low":797,"close":771,"change":199,"percent_change":772,"volume":1220,"transactions":9,"vwap":771},"2026-02-06",2.89,473800,{"date":1222,"open":559,"high":769,"low":768,"close":779,"change":360,"percent_change":1223,"volume":1224,"transactions":9,"vwap":779},"2026-02-05",-4.39,221400,{"date":1226,"open":580,"high":580,"low":1115,"close":548,"change":1134,"percent_change":1227,"volume":1228,"transactions":9,"vwap":548},"2026-02-04",-8.92,236200,{"date":1230,"open":540,"high":1231,"low":540,"close":531,"change":123,"percent_change":1232,"volume":1233,"transactions":9,"vwap":531},"2026-02-03",3.3,8.33,301700,{"date":1235,"open":416,"high":1119,"low":778,"close":540,"change":997,"percent_change":1236,"volume":1237,"transactions":9,"vwap":540},"2026-02-02",6.01,269300,{"date":1239,"open":1062,"high":591,"low":804,"close":779,"change":443,"percent_change":1240,"volume":1241,"transactions":9,"vwap":779},"2026-01-30",-3.41,266000,{"date":1243,"open":532,"high":82,"low":1185,"close":777,"change":324,"percent_change":1244,"volume":1245,"transactions":9,"vwap":777},"2026-01-29",-4.87,387300,{"date":1247,"open":505,"high":580,"low":1114,"close":433,"change":308,"percent_change":237,"volume":1248,"transactions":9,"vwap":433},"2026-01-28",127900,{"date":1250,"open":496,"high":1251,"low":433,"close":505,"change":219,"percent_change":1252,"volume":1253,"transactions":9,"vwap":505},"2026-01-27",3.24,0.96,198500,{"date":1255,"open":1256,"high":1113,"low":1144,"close":496,"change":850,"percent_change":1257,"volume":1258,"transactions":9,"vwap":496},"2026-01-26",3.27,-5.74,310100,{"date":1260,"open":488,"high":488,"low":1113,"close":470,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":470},"2026-01-23",-0.22,-6.23,283900,{"date":1265,"open":560,"high":487,"low":498,"close":488,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":488},"2026-01-22",0.36,11.36,286300,{"date":1270,"open":540,"high":1104,"low":777,"close":560,"change":254,"percent_change":1271,"volume":1272,"transactions":9,"vwap":560},"2026-01-21",6.02,448200,{"date":1274,"open":506,"high":1177,"low":591,"close":769,"change":289,"percent_change":1275,"volume":1276,"transactions":9,"vwap":769},"2026-01-20",-1.64,382200,{"date":1278,"open":433,"high":498,"low":548,"close":1177,"change":298,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1177},"2026-01-16",-3.49,514900,{"date":1282,"open":1177,"high":1256,"low":548,"close":505,"change":452,"percent_change":1283,"volume":1284,"transactions":9,"vwap":505},"2026-01-15",5,329400,{"date":1286,"open":877,"high":877,"low":1185,"close":540,"change":308,"percent_change":1287,"volume":1288,"transactions":9,"vwap":540},"2026-01-14",-2.28,387800,{"date":1290,"open":479,"high":479,"low":1129,"close":532,"change":236,"percent_change":1291,"volume":1292,"transactions":9,"vwap":532},"2026-01-13",-2.85,373400,{"date":1294,"open":504,"high":1104,"low":506,"close":486,"change":316,"percent_change":143,"volume":1295,"transactions":9,"vwap":486},"2026-01-12",237100,{"date":1297,"open":486,"high":1298,"low":1124,"close":505,"change":289,"percent_change":1299,"volume":1300,"transactions":9,"vwap":505},"2026-01-09",3.19,-1.56,671900,{"date":1302,"open":462,"high":460,"low":1104,"close":479,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":479},"2026-01-08",-0.34,-9.6,657800,{"date":1307,"open":459,"high":439,"low":523,"close":450,"change":857,"percent_change":803,"volume":1308,"transactions":9,"vwap":450},"2026-01-07",456800,{"date":1310,"open":215,"high":305,"low":1123,"close":523,"change":709,"percent_change":1311,"volume":1312,"transactions":9,"vwap":523},"2026-01-06",-11.08,905500,{"date":1314,"open":683,"high":378,"low":217,"close":198,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":198},"2026-01-05",-0.17,-4.2,604100,{"date":1319,"open":392,"high":359,"low":421,"close":196,"change":298,"percent_change":1320,"volume":1321,"transactions":9,"vwap":196},"2026-01-02",-2.64,542700,{"date":1323,"open":306,"high":392,"low":261,"close":724,"change":1161,"percent_change":1324,"volume":1325,"transactions":9,"vwap":724},"2025-12-31",1.96,325600,{"date":1327,"open":196,"high":253,"low":421,"close":1328,"change":964,"percent_change":964,"volume":1329,"transactions":9,"vwap":1328},"2025-12-30",4.08,426600,{"date":1331,"open":315,"high":331,"low":421,"close":1328,"change":219,"percent_change":160,"volume":1332,"transactions":9,"vwap":1328},"2025-12-29",283800,{"date":1334,"open":196,"high":367,"low":16,"close":196,"change":615,"percent_change":1335,"volume":1336,"transactions":9,"vwap":196},"2025-12-26",0.5,413800,{"date":1338,"open":421,"high":683,"low":16,"close":1339,"change":932,"percent_change":47,"volume":1340,"transactions":9,"vwap":1339},"2025-12-24",4.03,247400,{"date":1342,"open":206,"high":331,"low":488,"close":216,"change":987,"percent_change":1343,"volume":1344,"transactions":9,"vwap":216},"2025-12-23",-0.99,1052400,{"date":1346,"open":708,"high":652,"low":235,"close":1339,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1339},"2025-12-22",-0.35,-7.99,958300,{"date":1351,"open":729,"high":1352,"low":217,"close":721,"change":1202,"percent_change":1353,"volume":1354,"transactions":9,"vwap":721},"2025-12-19",4.83,-28.9,4121500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":690,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-18",6.55,6.95,6.13,6.16,-4.79,526700,{"date":1364,"open":1365,"high":26,"low":1366,"close":1367,"change":1368,"percent_change":359,"volume":1369,"transactions":9,"vwap":1367},"2025-12-17",6.57,6.46,6.47,0.27,1038600,{"date":1371,"open":1365,"high":1372,"low":1373,"close":1374,"change":690,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-16",6.78,6.03,6.2,-4.76,526400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":317,"percent_change":724,"volume":1383,"transactions":9,"vwap":1382},"2025-12-15",6.24,6.67,6.1,6.51,519900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":899,"change":685,"percent_change":1041,"volume":1389,"transactions":9,"vwap":899},"2025-12-12",5.72,6.4,5.54,760500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":379,"percent_change":315,"volume":1396,"transactions":9,"vwap":1395},"2025-12-11",5.49,5.95,5.12,5.71,706300,{"date":1398,"open":1399,"high":1359,"low":1400,"close":1392,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1392},"2025-12-10",6,5.1,-0.45,-7.58,1165000,{"date":1405,"open":1399,"high":1406,"low":1407,"close":1408,"change":992,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-09",6.32,5.91,5.94,-1.33,527700,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1271,"change":463,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1271},"2025-12-08",5.69,6.09,4.88,580900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-05",6.28,6.66,5.67,5.74,-0.56,-8.89,774100,{"date":1427,"open":1428,"high":1429,"low":1386,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-04",5.77,6.52,6.3,0.6,10.53,743900,{"date":1435,"open":1436,"high":1393,"low":424,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-03",5.44,5.7,0.24,4.4,599300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":289,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-02",5.5,5.62,5.31,5.46,-0.91,302100,{"date":1450,"open":1451,"high":1428,"low":1443,"close":1452,"change":1261,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-01",5.76,5.51,-3.84,238000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":199,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-28",5.79,5.85,5.6,5.73,-0.52,101400,{"date":1464,"open":1422,"high":1458,"low":1465,"close":1451,"change":1032,"percent_change":960,"volume":1466,"transactions":9,"vwap":1451},"2025-11-26",5.66,187600,{"date":1468,"open":1443,"high":1469,"low":1443,"close":1395,"change":423,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1395},"2025-11-25",5.88,3.63,260200,{"date":1473,"open":1474,"high":1475,"low":666,"close":1452,"change":407,"percent_change":769,"volume":1476,"transactions":9,"vwap":1452},"2025-11-24",5.35,5.63,211700,{"date":1478,"open":1421,"high":1373,"low":1479,"close":1474,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1474},"2025-11-21",5.23,-0.39,-6.79,408800,{"date":1484,"open":1485,"high":1360,"low":1437,"close":1422,"change":964,"percent_change":964,"volume":1486,"transactions":9,"vwap":1422},"2025-11-20",5.75,275300,{"date":1488,"open":1489,"high":1490,"low":1386,"close":1422,"change":1401,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1422},"2025-11-19",6.14,6.29,-7.27,263100,{"date":1494,"open":1407,"high":1406,"low":1495,"close":1496,"change":1012,"percent_change":560,"volume":1497,"transactions":9,"vwap":1496},"2025-11-18",5.59,6.19,500200,{"date":1499,"open":1500,"high":1381,"low":1500,"close":1399,"change":54,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1399},"2025-11-17",5.61,8.89,470900,{"date":1504,"open":1400,"high":1413,"low":1400,"close":1452,"change":208,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1452},"2025-11-14",-0.36,238900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1017,"percent_change":1513,"volume":1131,"transactions":9,"vwap":1512},"2025-11-13",5.87,5.9,5.2,5.53,-5.15,{"date":1515,"open":676,"high":1510,"low":676,"close":1516,"change":1517,"percent_change":1399,"volume":1518,"transactions":9,"vwap":1516},"2025-11-12",5.83,0.33,297300,{"date":1520,"open":1521,"high":1512,"low":1522,"close":1443,"change":599,"percent_change":1428,"volume":1523,"transactions":9,"vwap":1443},"2025-11-11",5.36,5.15,311500,{"date":1525,"open":1526,"high":1527,"low":1511,"close":1511,"change":964,"percent_change":964,"volume":1528,"transactions":9,"vwap":1511},"2025-11-10",5.4,6.15,856500,{"date":1530,"open":1459,"high":1395,"low":1531,"close":1511,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1511},"2025-11-07",5.05,-0.38,-6.81,500500,{"date":1536,"open":1537,"high":1509,"low":1452,"close":1538,"change":289,"percent_change":928,"volume":1539,"transactions":9,"vwap":1538},"2025-11-06",5.56,5.58,245200,{"date":1541,"open":1437,"high":1399,"low":1495,"close":1475,"change":987,"percent_change":1100,"volume":1542,"transactions":9,"vwap":1475},"2025-11-05",299000,{"date":1544,"open":1399,"high":899,"low":676,"close":1421,"change":514,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1421},"2025-11-04",-5.5,575600,{"date":1548,"open":1549,"high":1271,"low":1459,"close":1399,"change":1012,"percent_change":1256,"volume":1550,"transactions":9,"vwap":1399},"2025-11-03",5.65,585100,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":160,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-31",5.14,5.81,14.6,461000,{"date":1558,"open":1511,"high":1559,"low":1531,"close":1560,"change":987,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-30",5.3,5.07,-0.78,101100,{"date":1564,"open":1511,"high":1565,"low":740,"close":1028,"change":199,"percent_change":670,"volume":1566,"transactions":9,"vwap":1028},"2025-10-29",5.25,454400,{"date":1568,"open":1531,"high":1569,"low":1531,"close":1553,"change":932,"percent_change":133,"volume":1570,"transactions":9,"vwap":1553},"2025-10-28",5.26,1435000,{"date":1572,"open":1479,"high":678,"low":1573,"close":1400,"change":360,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1400},"2025-10-27",5.09,-2.49,184900,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1479,"change":590,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1479},"2025-10-24",5.17,5.37,1.95,194800,{"date":1583,"open":735,"high":1584,"low":1585,"close":1586,"change":123,"percent_change":1394,"volume":1587,"transactions":9,"vwap":1586},"2025-10-23",5.16,4.89,5.13,120900,{"date":1589,"open":1559,"high":1559,"low":1590,"close":1415,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1415},"2025-10-22",4.77,-0.42,-7.92,345300,{"date":1595,"open":1511,"high":1474,"low":1028,"close":1559,"change":1040,"percent_change":331,"volume":1596,"transactions":9,"vwap":1559},"2025-10-21",229700,{"date":1598,"open":1599,"high":1569,"low":1600,"close":1573,"change":590,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1573},"2025-10-20",5.06,5.02,2,235200,{"date":1604,"open":1531,"high":1394,"low":1585,"close":747,"change":226,"percent_change":1605,"volume":1606,"transactions":9,"vwap":747},"2025-10-17",-1.19,177900,{"date":1608,"open":1553,"high":938,"low":694,"close":1531,"change":697,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1531},"2025-10-16",-2.7,258000,{"date":1612,"open":1531,"high":1565,"low":1613,"close":741,"change":524,"percent_change":729,"volume":1614,"transactions":9,"vwap":741},"2025-10-15",5.01,220900,{"date":1616,"open":1586,"high":1553,"low":1617,"close":694,"change":697,"percent_change":1618,"volume":1619,"transactions":9,"vwap":694},"2025-10-14",4.87,-2.75,344300,{"date":1621,"open":684,"high":1474,"low":1622,"close":1400,"change":148,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1400},"2025-10-13",4.73,8.05,518500,{"date":1626,"open":1590,"high":722,"low":1627,"close":349,"change":199,"percent_change":1628,"volume":1629,"transactions":9,"vwap":349},"2025-10-10",4.56,-0.63,224900,{"date":1631,"open":675,"high":273,"low":1632,"close":742,"change":316,"percent_change":1040,"volume":1633,"transactions":9,"vwap":742},"2025-10-09",4.69,182500,{"date":1635,"open":1636,"high":1637,"low":677,"close":668,"change":199,"percent_change":1628,"volume":1638,"transactions":9,"vwap":668},"2025-10-08",4.8,4.84,256800,{"date":1640,"open":1641,"high":684,"low":1642,"close":1590,"change":1517,"percent_change":371,"volume":1643,"transactions":9,"vwap":1590},"2025-10-07",4.58,4.47,441100,{"date":1645,"open":1646,"high":349,"low":721,"close":704,"change":415,"percent_change":823,"volume":1647,"transactions":9,"vwap":704},"2025-10-06",4.39,247000,{"date":1649,"open":359,"high":398,"low":534,"close":348,"change":1161,"percent_change":1650,"volume":1651,"transactions":9,"vwap":348},"2025-10-03",1.88,213300,{"date":1653,"open":392,"high":398,"low":724,"close":1654,"change":263,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-02",4.25,1.67,227200,{"date":1658,"open":251,"high":359,"low":253,"close":653,"change":226,"percent_change":1659,"volume":1660,"transactions":9,"vwap":653},"2025-10-01",-1.42,206700,{"date":1662,"open":243,"high":1663,"low":1328,"close":251,"change":615,"percent_change":1664,"volume":1665,"transactions":9,"vwap":251},"2025-09-30",4.43,0.47,270300,{"date":1667,"open":339,"high":1668,"low":367,"close":1669,"change":514,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-09-29",4.62,4.22,-7.25,277000,{"date":1673,"open":1627,"high":714,"low":357,"close":255,"change":226,"percent_change":1674,"volume":1675,"transactions":9,"vwap":255},"2025-09-26",-1.3,154900,{"date":1677,"open":668,"high":1415,"low":398,"close":350,"change":697,"percent_change":1678,"volume":1679,"transactions":9,"vwap":350},"2025-09-25",-2.95,216900,{"date":1681,"open":1599,"high":1599,"low":675,"close":742,"change":226,"percent_change":1682,"volume":1683,"transactions":9,"vwap":742},"2025-09-24",-1.25,166300,{"date":1685,"open":1686,"high":1613,"low":1636,"close":1687,"change":298,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-09-23",4.93,4.81,-2.24,148900,{"date":1691,"open":1692,"high":740,"low":1637,"close":787,"change":716,"percent_change":816,"volume":1693,"transactions":9,"vwap":787},"2025-09-22",4.91,192100,{"date":1695,"open":675,"high":1415,"low":1696,"close":1636,"change":407,"percent_change":523,"volume":1697,"transactions":9,"vwap":1636},"2025-09-19",4.59,285400,{"date":1699,"open":728,"high":659,"low":398,"close":729,"change":1032,"percent_change":1700,"volume":1701,"transactions":9,"vwap":729},"2025-09-18",1.09,256600,{"date":1703,"open":1704,"high":729,"low":359,"close":1696,"change":254,"percent_change":1328,"volume":1705,"transactions":9,"vwap":1696},"2025-09-17",4.41,208100,{"date":1707,"open":357,"high":742,"low":1439,"close":1704,"change":236,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1704},"2025-09-16",-2,384100,{"date":1711,"open":1445,"high":1712,"low":534,"close":357,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":357},"2025-09-15",5.32,-0.87,-16.2,972500,{"date":1717,"open":1718,"high":1357,"low":1445,"close":1579,"change":1719,"percent_change":1304,"volume":1720,"transactions":9,"vwap":1579},"2025-09-12",6.49,-0.57,1205600,{"date":1722,"open":1283,"high":1723,"low":735,"close":1408,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1408},"2025-09-11",5.99,0.94,18.8,1165700,{"date":1728,"open":747,"high":1586,"low":675,"close":1283,"change":1032,"percent_change":103,"volume":1729,"transactions":9,"vwap":1283},"2025-09-10",305200,{"date":1731,"open":658,"high":1400,"low":97,"close":1732,"change":463,"percent_change":1399,"volume":1733,"transactions":9,"vwap":1732},"2025-09-09",4.95,312800,{"date":1735,"open":675,"high":349,"low":357,"close":703,"change":263,"percent_change":1736,"volume":1737,"transactions":9,"vwap":703},"2025-09-08",1.52,215100,{"date":1739,"open":729,"high":659,"low":398,"close":339,"change":308,"percent_change":1740,"volume":1741,"transactions":9,"vwap":339},"2025-09-05",-1.5,153600,{"date":1743,"open":369,"high":675,"low":1704,"close":703,"change":254,"percent_change":315,"volume":1744,"transactions":9,"vwap":703},"2025-09-04",232300,{"date":1746,"open":704,"high":368,"low":1646,"close":1747,"change":263,"percent_change":1748,"volume":989,"transactions":9,"vwap":1747},"2025-09-03",4.49,1.58,{"date":1750,"open":730,"high":1663,"low":660,"close":652,"change":21,"percent_change":1256,"volume":1751,"transactions":9,"vwap":652},"2025-09-02",276200,{"date":1753,"open":392,"high":1178,"low":331,"close":730,"change":219,"percent_change":1754,"volume":1755,"transactions":9,"vwap":730},"2025-08-29",0.71,177300,{"date":1757,"open":261,"high":359,"low":421,"close":1654,"change":1368,"percent_change":1372,"volume":1758,"transactions":9,"vwap":1654},"2025-08-28",275400,{"date":1760,"open":724,"high":653,"low":218,"close":1761,"change":645,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-08-27",3.98,-4.33,154000,{"date":1765,"open":683,"high":367,"low":196,"close":724,"change":407,"percent_change":206,"volume":1766,"transactions":9,"vwap":724},"2025-08-26",167300,{"date":1768,"open":196,"high":1328,"low":16,"close":206,"change":443,"percent_change":1769,"volume":1770,"transactions":9,"vwap":206},"2025-08-25",-2.44,155300,{"date":1772,"open":215,"high":253,"low":215,"close":340,"change":379,"percent_change":1421,"volume":1209,"transactions":9,"vwap":340},"2025-08-22",{"date":1774,"open":198,"high":206,"low":198,"close":198,"change":208,"percent_change":209,"volume":1775,"transactions":9,"vwap":198},"2025-08-21",134100,{"date":1777,"open":19,"high":206,"low":439,"close":16,"change":452,"percent_change":206,"volume":1778,"transactions":9,"vwap":16},"2025-08-20",142300,{"date":1780,"open":305,"high":421,"low":1781,"close":19,"change":324,"percent_change":1782,"volume":1783,"transactions":9,"vwap":19},"2025-08-19",3.66,-3.85,181300,{"date":1785,"open":477,"high":392,"low":477,"close":16,"change":1517,"percent_change":1786,"volume":1787,"transactions":9,"vwap":16},"2025-08-18",9.24,351000,{"date":1789,"open":280,"high":307,"low":487,"close":442,"change":850,"percent_change":1790,"volume":1791,"transactions":9,"vwap":442},"2025-08-15",-5.05,186800,{"date":1793,"open":281,"high":16,"low":487,"close":20,"change":857,"percent_change":840,"volume":1794,"transactions":9,"vwap":20},"2025-08-14",191900,{"date":1796,"open":281,"high":20,"low":460,"close":439,"change":443,"percent_change":1797,"volume":1798,"transactions":9,"vwap":439},"2025-08-13",-2.65,258100,{"date":1800,"open":198,"high":18,"low":763,"close":451,"change":298,"percent_change":1801,"volume":1802,"transactions":9,"vwap":451},"2025-08-12",-2.84,225100,{"date":1804,"open":244,"high":1654,"low":307,"close":198,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":198},"2025-08-11",-0.27,-6.51,316100,{"date":1809,"open":307,"high":1704,"low":1810,"close":244,"change":370,"percent_change":1811,"volume":1812,"transactions":9,"vwap":244},"2025-08-08",3.81,8.07,814400,{"date":1814,"open":20,"high":307,"low":1781,"close":307,"change":263,"percent_change":1815,"volume":1816,"transactions":9,"vwap":307},"2025-08-07",1.86,164200,{"date":1818,"open":281,"high":217,"low":430,"close":451,"change":1161,"percent_change":780,"volume":1819,"transactions":9,"vwap":451},"2025-08-06",196500,{"date":1821,"open":422,"high":270,"low":477,"close":281,"change":590,"percent_change":776,"volume":1822,"transactions":9,"vwap":281},"2025-08-05",176200,{"date":1824,"open":763,"high":1825,"low":459,"close":1826,"change":226,"percent_change":1275,"volume":1827,"transactions":9,"vwap":1826},"2025-08-04",3.78,3.59,239700,{"date":1829,"open":1826,"high":272,"low":422,"close":1830,"change":316,"percent_change":1368,"volume":1831,"transactions":9,"vwap":1830},"2025-08-01",3.65,305900,{"date":1833,"open":578,"high":217,"low":459,"close":1023,"change":932,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1023},"2025-07-31",1.11,322000,{"date":1837,"open":1231,"high":19,"low":1231,"close":578,"change":599,"percent_change":1838,"volume":1839,"transactions":9,"vwap":578},"2025-07-30",9.09,590500,{"date":1841,"open":532,"high":1139,"low":559,"close":1231,"change":1438,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1231},"2025-07-29",7.84,379200,{"date":1845,"open":1124,"high":1104,"low":785,"close":1114,"change":452,"percent_change":1522,"volume":1846,"transactions":9,"vwap":1114},"2025-07-28",386400,{"date":1848,"open":548,"high":82,"low":768,"close":1115,"change":199,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1115},"2025-07-25",-1.02,162500,{"date":1852,"open":416,"high":505,"low":768,"close":1124,"change":716,"percent_change":453,"volume":1853,"transactions":9,"vwap":1124},"2025-07-24",333200,{"date":1855,"open":1115,"high":591,"low":1189,"close":768,"change":987,"percent_change":1856,"volume":1857,"transactions":9,"vwap":768},"2025-07-23",-1.4,136200,{"date":1859,"open":776,"high":1185,"low":823,"close":1076,"change":716,"percent_change":721,"volume":1860,"transactions":9,"vwap":1076},"2025-07-22",279800,{"date":1862,"open":771,"high":548,"low":1096,"close":1196,"change":226,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1196},"2025-07-21",-2.14,305400,{"date":1866,"open":1219,"high":1104,"low":776,"close":771,"change":236,"percent_change":1867,"volume":1868,"transactions":9,"vwap":771},"2025-07-18",-3.11,445500,{"date":1870,"open":872,"high":1219,"low":770,"close":1219,"change":932,"percent_change":1871,"volume":974,"transactions":9,"vwap":1219},"2025-07-17",1.4,{"date":1873,"open":771,"high":1185,"low":778,"close":872,"change":1032,"percent_change":1874,"volume":1875,"transactions":9,"vwap":872},"2025-07-16",1.79,204500,{"date":1877,"open":591,"high":559,"low":776,"close":771,"change":289,"percent_change":1878,"volume":1879,"transactions":9,"vwap":771},"2025-07-15",-1.75,406900,{"date":1881,"open":792,"high":872,"low":792,"close":872,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":872},"2025-07-14",0.34,13.55,509100,{"date":1886,"open":884,"high":793,"low":829,"close":792,"change":108,"percent_change":840,"volume":1887,"transactions":9,"vwap":792},"2025-07-11",392100,{"date":1889,"open":921,"high":884,"low":903,"close":840,"change":423,"percent_change":1501,"volume":1890,"transactions":9,"vwap":840},"2025-07-10",459000,{"date":1892,"open":890,"high":926,"low":942,"close":926,"change":407,"percent_change":1893,"volume":1894,"transactions":9,"vwap":926},"2025-07-09",7.66,261600,{"date":1896,"open":910,"high":910,"low":904,"close":937,"change":226,"percent_change":1897,"volume":1898,"transactions":9,"vwap":937},"2025-07-08",-2.79,206400,{"date":1900,"open":898,"high":915,"low":897,"close":890,"change":199,"percent_change":1901,"volume":1902,"transactions":9,"vwap":890},"2025-07-07",-1.38,487000,{"date":1904,"open":896,"high":926,"low":942,"close":903,"change":316,"percent_change":1905,"volume":1906,"transactions":9,"vwap":903},"2025-07-03",0.46,239500,{"date":1908,"open":834,"high":834,"low":897,"close":780,"change":289,"percent_change":1909,"volume":1910,"transactions":9,"vwap":780},"2025-07-02",-2.25,272000,{"date":1912,"open":895,"high":920,"low":943,"close":896,"change":415,"percent_change":1913,"volume":1914,"transactions":9,"vwap":896},"2025-07-01",5.21,447000,{"date":1916,"open":830,"high":1917,"low":895,"close":895,"change":1261,"percent_change":1918,"volume":1919,"transactions":9,"vwap":895},"2025-06-30",2.59,-9.44,457100,{"date":1921,"open":830,"high":849,"low":805,"close":835,"change":208,"percent_change":1922,"volume":1923,"transactions":9,"vwap":835},"2025-06-27",-0.85,1946700,{"date":1925,"open":878,"high":717,"low":815,"close":810,"change":1007,"percent_change":1926,"volume":1927,"transactions":9,"vwap":810},"2025-06-26",-6.37,499600,{"date":1929,"open":840,"high":849,"low":829,"close":792,"change":857,"percent_change":22,"volume":1930,"transactions":9,"vwap":792},"2025-06-25",293700,{"date":1932,"open":1022,"high":793,"low":898,"close":809,"change":226,"percent_change":1933,"volume":1934,"transactions":9,"vwap":809},"2025-06-24",-2.42,545700,{"date":1936,"open":977,"high":771,"low":926,"close":1022,"change":108,"percent_change":1022,"volume":1937,"transactions":9,"vwap":1022},"2025-06-23",977700,{"date":1939,"open":198,"high":16,"low":1940,"close":809,"change":1713,"percent_change":1941,"volume":1942,"transactions":9,"vwap":809},"2025-06-20",1.85,-26.44,4327100,{"date":1944,"open":915,"high":1231,"low":954,"close":1945,"change":68,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-06-18",3.29,37.66,5406600,{"date":1949,"open":1950,"high":776,"low":1951,"close":977,"change":68,"percent_change":1952,"volume":1953,"transactions":9,"vwap":977},"2025-06-17",1.65,1.54,60.4,11578300,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":716,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-06-16",1.41,1.69,1.38,1.49,8.76,627600,{"date":1963,"open":1964,"high":1958,"low":1965,"close":1045,"change":219,"percent_change":921,"volume":1966,"transactions":9,"vwap":1045},"2025-06-13",1.35,1.33,187700,{"date":1968,"open":1964,"high":1958,"low":1969,"close":83,"change":615,"percent_change":1736,"volume":1970,"transactions":9,"vwap":83},"2025-06-12",1.32,100500,{"date":1972,"open":1965,"high":1973,"low":1974,"close":1969,"change":208,"percent_change":553,"volume":1975,"transactions":9,"vwap":1969},"2025-06-11",1.39,1.31,94200,{"date":1977,"open":1964,"high":1973,"low":1978,"close":83,"change":615,"percent_change":1736,"volume":1979,"transactions":9,"vwap":83},"2025-06-10",1.3,176700,{"date":1981,"open":83,"high":1964,"low":841,"close":1969,"change":964,"percent_change":964,"volume":1982,"transactions":9,"vwap":1969},"2025-06-09",165600,{"date":1984,"open":1978,"high":1985,"low":1986,"close":1969,"change":615,"percent_change":1951,"volume":1987,"transactions":9,"vwap":1969},"2025-06-06",1.36,1.29,243000,{"date":1989,"open":841,"high":1969,"low":1990,"close":1978,"change":615,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1978},"2025-06-05",1.27,1.56,185900,{"date":1994,"open":841,"high":1965,"low":1990,"close":841,"change":113,"percent_change":1561,"volume":1995,"transactions":9,"vwap":841},"2025-06-04",93800,{"date":1997,"open":1969,"high":1965,"low":841,"close":1986,"change":964,"percent_change":964,"volume":1998,"transactions":9,"vwap":1986},"2025-06-03",132700,{"date":2000,"open":1986,"high":1045,"low":841,"close":1986,"change":208,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1986},"2025-06-02",-1.53,184300,{"date":2004,"open":2005,"high":1965,"low":2006,"close":1974,"change":263,"percent_change":1549,"volume":2007,"transactions":9,"vwap":1974},"2025-05-30",1.26,1.25,175000,{"date":2009,"open":1978,"high":1974,"low":2010,"close":2011,"change":289,"percent_change":638,"volume":2012,"transactions":9,"vwap":2011},"2025-05-29",1.22,1.24,207900,{"date":2014,"open":1969,"high":83,"low":841,"close":1986,"change":208,"percent_change":2001,"volume":2015,"transactions":9,"vwap":1986},"2025-05-28",122200,{"date":2017,"open":1985,"high":1985,"low":841,"close":1974,"change":219,"percent_change":815,"volume":2018,"transactions":9,"vwap":1974},"2025-05-27",185600,{"date":2020,"open":2006,"high":1978,"low":2006,"close":841,"change":964,"percent_change":964,"volume":965,"transactions":9,"vwap":841},"2025-05-23",{"date":2022,"open":1986,"high":1969,"low":2005,"close":841,"change":964,"percent_change":964,"volume":2023,"transactions":9,"vwap":841},"2025-05-22",108400,{"date":2025,"open":1986,"high":1965,"low":2011,"close":841,"change":113,"percent_change":1561,"volume":2026,"transactions":9,"vwap":841},"2025-05-21",172600,{"date":2028,"open":1978,"high":83,"low":2006,"close":1986,"change":987,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1986},"2025-05-20",-3.01,141300,{"date":2032,"open":1986,"high":1964,"low":2006,"close":1965,"change":1032,"percent_change":207,"volume":2033,"transactions":9,"vwap":1965},"2025-05-19",180000,{"date":2035,"open":1978,"high":83,"low":177,"close":841,"change":987,"percent_change":2036,"volume":2037,"transactions":9,"vwap":841},"2025-05-16",-3.03,295800,{"date":2039,"open":1978,"high":1871,"low":841,"close":1969,"change":615,"percent_change":1951,"volume":2040,"transactions":9,"vwap":1969},"2025-05-15",105700,{"date":2042,"open":1969,"high":1045,"low":1986,"close":1978,"change":208,"percent_change":227,"volume":1182,"transactions":9,"vwap":1978},"2025-05-14",{"date":2044,"open":2045,"high":2045,"low":1974,"close":1969,"change":308,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1969},"2025-05-13",1.42,-5.04,113800,{"date":2049,"open":1212,"high":2050,"low":1964,"close":1973,"change":316,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1973},"2025-05-12",1.55,0.72,209100,{"date":2054,"open":1973,"high":1212,"low":83,"close":1958,"change":208,"percent_change":622,"volume":2055,"transactions":9,"vwap":1958},"2025-05-09",142900,{"date":2057,"open":2058,"high":2059,"low":1871,"close":1871,"change":1315,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1871},"2025-05-08",1.59,1.63,-10.83,132900,{"date":2063,"open":1973,"high":1748,"low":1958,"close":2064,"change":1040,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-05-07",1.57,15.44,239600,{"date":2068,"open":1978,"high":1973,"low":1990,"close":1985,"change":1032,"percent_change":17,"volume":2069,"transactions":9,"vwap":1985},"2025-05-06",401900,{"date":2071,"open":1985,"high":1973,"low":2005,"close":1974,"change":992,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1974},"2025-05-05",-5.76,199900,{"date":2075,"open":1969,"high":1871,"low":1978,"close":1973,"change":857,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1973},"2025-05-02",6.92,104700,{"date":2079,"open":1871,"high":1871,"low":841,"close":1978,"change":308,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1978},"2025-05-01",-5.11,77700,{"date":2083,"open":2011,"high":2045,"low":2084,"close":1045,"change":716,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1045},"2025-04-30",1.23,9.6,156100,{"date":2088,"open":1978,"high":83,"low":2084,"close":2006,"change":308,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2006},"2025-04-29",-5.3,103500,{"date":2092,"open":83,"high":1964,"low":841,"close":1969,"change":964,"percent_change":964,"volume":2093,"transactions":9,"vwap":1969},"2025-04-28",59300,{"date":2095,"open":1871,"high":1956,"low":841,"close":1969,"change":443,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1969},"2025-04-25",-7.04,156800,{"date":2099,"open":1964,"high":2045,"low":1965,"close":2045,"change":1161,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2045},"2025-04-24",5.97,134000,{"date":2103,"open":83,"high":1958,"low":1969,"close":83,"change":316,"percent_change":2104,"volume":2105,"transactions":9,"vwap":83},"2025-04-23",0.75,66100,{"date":181,"open":1964,"high":1045,"low":1978,"close":1965,"change":208,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1965},-1.48,56100]