[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GANX":3,"homepage-market-summary":31,"stock-historical-GANX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GANX","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},"Gain Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Gain Therapeutics Inc is a clinical-stage biotechnology company developing novel small-molecule therapeutics to treat diseases across several therapeutic areas, including central nervous system (CNS) disorders, lysosomal storage disorders (LSDs), metabolic disorders, and other diseases that can be targeted through protein degradation, such as oncology. The Company's clinical stage product candidate, GT-02287, is being developed for the treatment of Parkinson's disease with and without GBA1 mutations. The Company generated an extensive preclinical data package providing evidence of the mechanism of action.","21","Bethesda, MD",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},1.71,1.75,1.78,1.7,1.72,-0.01,-0.58,381168.611983,1668,1.7346,4.34,1.53,908493.258405484,6.4,1395,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,114,119,124,129,134,139,144,149],{"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":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.41,743364,271327814.601371,-7.57,"2025-04-22",[182,183,191,201,211,219,229,238,248,258,267,275,283,291,299,305,313,318,324,330,336,341,348,354,359,366,374,382,391,401,411,418,427,434,443,454,463,470,478,485,491,497,504,510,518,524,530,538,546,555,563,569,575,584,590,594,598,602,605,609,612,615,619,622,628,633,639,644,649,652,656,660,663,669,675,679,683,686,692,696,701,706,709,714,718,723,727,731,735,739,742,745,749,753,757,761,766,770,773,776,779,782,787,792,796,800,804,809,814,818,823,827,831,836,841,846,851,858,862,866,871,875,879,883,888,893,897,901,904,910,914,918,922,926,931,935,939,943,950,957,964,973,980,984,992,999,1006,1012,1018,1023,1029,1035,1039,1046,1052,1057,1061,1065,1069,1072,1076,1079,1083,1087,1090,1094,1100,1104,1107,1111,1115,1119,1124,1128,1133,1137,1142,1146,1152,1157,1162,1167,1172,1178,1184,1188,1193,1199,1207,1214,1221,1227,1233,1239,1244,1250,1257,1265,1272,1281,1288,1295,1301,1306,1311,1317,1323,1330,1337,1343,1350,1355,1361,1370,1374,1379,1383,1387,1391,1395,1401,1405,1410,1416,1420,1427,1430,1434,1439,1443,1447,1452,1456,1460,1464,1468,1471,1475,1479,1483,1486,1489,1493,1497,1501,1506,1510,1515,1518,1524,1530,1533,1536,1540,1544,1548,1552,1555,1558,1561,1567,1572,1578,1582,1586,1590,1595,1598,1603,1607,1610,1614,1619,1623,1627,1631,1636,1640,1645,1648,1652,1655,1659,1664,1667,1673,1677,1682,1687,1691,1695,1702,1709,1714,1718,1724,1726,1730,1735,1739,1743,1746,1750,1753,1756,1762,1766,1772,1775,1779,1784,1787,1791,1795,1799,1804,1810,1815,1820,1823,1827,1832,1836,1839,1842,1846,1849,1852,1857,1861,1864,1868,1873,1877,1882,1886,1890,1895,1899,1903,1906,1909,1915,1921,1924,1928,1933,1938,1942,1946,1949,1954,1960,1964,1969,1974,1979,1983,1988,1992,1995,2000,2004,2007,2011],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":21,"percent_change":22,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.725,1.7734,1.67,497407.711591,2458,1.7125,{"date":192,"open":19,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.8399,1.69,1.73,0.05,2.98,787967.459361,3293,1.7706,{"date":202,"open":17,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.76,1.6,1.68,-0.09,-5.08,1289905.941731,4634,1.6743,{"date":212,"open":17,"high":213,"low":20,"close":214,"change":21,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.82,1.77,-0.56,548024.595219,3317,1.7677,{"date":220,"open":221,"high":222,"low":223,"close":18,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",1.85,1.8827,1.775,-0.06,-3.26,383023.259514,1707,1.8102,{"date":230,"open":231,"high":232,"low":233,"close":231,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",1.84,1.855,1.79,0,407684.978819,2260,1.8158,{"date":239,"open":240,"high":241,"low":242,"close":231,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.91,1.9733,1.83,-0.11,-5.64,292877.695375,1439,1.8772,{"date":249,"open":221,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",1.96,1.825,1.95,0.11,5.98,692699.903557,2919,1.9052,{"date":259,"open":260,"high":221,"low":261,"close":231,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",1.8,1.7799,0.08,4.55,335860.949202,1632,1.824,{"date":268,"open":233,"high":269,"low":17,"close":203,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",1.805,-0.02,-1.12,375549.534383,1649,1.7829,{"date":276,"open":214,"high":277,"low":278,"close":18,"change":108,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",1.785,1.735,3.49,341535.663593,1563,1.7684,{"date":284,"open":195,"high":285,"low":19,"close":20,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",1.7895,0.01,0.58,265926.734704,1294,1.7242,{"date":292,"open":293,"high":293,"low":194,"close":16,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",1.74,-0.03,-1.72,213166.554315,1610,1.7084,{"date":300,"open":203,"high":260,"low":195,"close":293,"change":21,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",-0.57,357512.598824,1592,1.7705,{"date":306,"open":307,"high":18,"low":20,"close":17,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",1.748,0.04,2.34,223559.432586,1534,1.7556,{"date":314,"open":20,"high":293,"low":194,"close":16,"change":21,"percent_change":22,"volume":315,"transactions":316,"vwap":317},"2026-09-10",505647.759968,1378,1.7147,{"date":319,"open":320,"high":242,"low":20,"close":20,"change":243,"percent_change":321,"volume":322,"transactions":323,"vwap":18},"2026-09-09",1.81,-6.01,513385.214254,1902,{"date":325,"open":260,"high":221,"low":214,"close":242,"change":326,"percent_change":187,"volume":327,"transactions":328,"vwap":329},"2026-09-08",0.03,292335.642395,1235,1.8241,{"date":331,"open":320,"high":242,"low":277,"close":260,"change":270,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",-1.1,205350.7531,937,1.8094,{"date":337,"open":260,"high":251,"low":214,"close":213,"change":326,"percent_change":205,"volume":338,"transactions":339,"vwap":340},"2026-09-03",391412.773112,1824,1.7969,{"date":342,"open":18,"high":343,"low":17,"close":233,"change":344,"percent_change":117,"volume":345,"transactions":346,"vwap":347},"2026-09-02",1.846,0.02,365088.766403,1358,1.7877,{"date":349,"open":242,"high":242,"low":214,"close":214,"change":294,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",-1.67,197909.527579,1036,1.7816,{"date":355,"open":214,"high":231,"low":203,"close":260,"change":326,"percent_change":194,"volume":356,"transactions":357,"vwap":358},"2026-08-31",259893.298182,1720,1.8034,{"date":360,"open":231,"high":232,"low":203,"close":214,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",-0.08,-4.32,312529.484357,1329,1.7934,{"date":367,"open":221,"high":368,"low":369,"close":221,"change":308,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-27",1.9,1.795,2.21,416109.626781,1948,1.8519,{"date":375,"open":240,"high":376,"low":260,"close":320,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",1.92,-0.095,-4.99,723423.622929,3442,1.843,{"date":383,"open":384,"high":385,"low":368,"close":386,"change":377,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-25",2,2.05,1.905,-4.75,383518.799888,2244,1.9697,{"date":392,"open":393,"high":394,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",2.01,2.03,1.93,-0.005,-0.25,315900.89545,1662,1.987,{"date":402,"open":384,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",2.045,1.98,2.005,0.025,1.26,277476.578017,1575,2.0129,{"date":412,"open":394,"high":413,"low":252,"close":404,"change":206,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",2.035,-4.35,348980.065405,1420,1.9769,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":308,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",2.02,2.085,2.07,1.97,299688.512064,2228,2.0543,{"date":428,"open":420,"high":429,"low":430,"close":394,"change":21,"percent_change":431,"volume":432,"transactions":433,"vwap":384},"2026-08-18",2.06,1.965,-0.49,350436.740444,1893,{"date":435,"open":436,"high":437,"low":394,"close":438,"change":361,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-17",2.11,2.15,2.04,-3.77,322176.168576,2161,2.0681,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-14",2.16,2.1863,2.09,2.12,-0.045,-2.08,517386.078079,3599,2.1238,{"date":455,"open":437,"high":456,"low":457,"close":458,"change":459,"percent_change":448,"volume":460,"transactions":461,"vwap":462},"2026-08-13",2.37,2.135,2.165,0.045,1327660.650126,6420,2.2843,{"date":464,"open":393,"high":465,"low":393,"close":448,"change":108,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-12",2.17,2.91,585232.612044,3715,2.105,{"date":471,"open":18,"high":472,"low":18,"close":429,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",2.14,0.29,16.38,1662183.286633,9664,2.0135,{"date":479,"open":213,"high":231,"low":203,"close":214,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",-0.05,-2.75,282821.228943,1794,1.7891,{"date":486,"open":260,"high":221,"low":18,"close":213,"change":308,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",2.25,342902.373376,2933,1.8167,{"date":492,"open":18,"high":232,"low":195,"close":18,"change":270,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",-1.11,371941.803986,2349,1.7868,{"date":498,"open":18,"high":499,"low":203,"close":260,"change":308,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.8299,2.27,293826.677899,2131,1.7852,{"date":505,"open":293,"high":260,"low":19,"close":203,"change":286,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",0.57,281744.546219,2475,1.7449,{"date":511,"open":187,"high":214,"low":512,"close":17,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",1.66,0.07,4.17,385727.479782,2221,1.7133,{"date":519,"open":203,"high":18,"low":205,"close":205,"change":361,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",-4.55,229917.493473,1012,1.7083,{"date":525,"open":19,"high":233,"low":512,"close":203,"change":513,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",4.14,696126.531761,2487,1.7163,{"date":531,"open":293,"high":532,"low":205,"close":194,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",1.765,-0.04,-2.31,540453.04651,1994,1.7114,{"date":539,"open":221,"high":221,"low":540,"close":195,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",1.715,-0.13,-6.99,324099.04039,1971,1.7554,{"date":547,"open":233,"high":548,"low":549,"close":550,"change":253,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",1.89,1.769,1.86,6.29,394866.003721,1675,1.8285,{"date":556,"open":320,"high":320,"low":557,"close":17,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-24",1.7399,-0.07,-3.85,471721.676668,1521,1.7674,{"date":564,"open":233,"high":548,"low":233,"close":213,"change":270,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",-1.09,430336.090488,1960,1.8449,{"date":570,"open":213,"high":571,"low":233,"close":231,"change":234,"percent_change":234,"volume":572,"transactions":573,"vwap":574},"2026-07-22",1.87,370390.898745,1915,1.8372,{"date":576,"open":577,"high":221,"low":578,"close":231,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",1.65,1.63,0.21,12.88,682763.927552,3033,1.7579,{"date":585,"open":293,"high":17,"low":586,"close":578,"change":361,"percent_change":587,"volume":588,"transactions":433,"vwap":589},"2026-07-20",1.625,-4.68,339977.301315,1.6689,{"date":591,"open":577,"high":20,"low":204,"close":16,"change":196,"percent_change":592,"volume":593,"transactions":9,"vwap":16},"2026-07-17",3.01,501200,{"date":595,"open":194,"high":19,"low":586,"close":512,"change":270,"percent_change":596,"volume":597,"transactions":9,"vwap":512},"2026-07-16",-1.19,845800,{"date":599,"open":194,"high":19,"low":600,"close":205,"change":234,"percent_change":234,"volume":601,"transactions":9,"vwap":205},"2026-07-15",1.59,995500,{"date":603,"open":18,"high":232,"low":187,"close":205,"change":361,"percent_change":520,"volume":604,"transactions":9,"vwap":205},"2026-07-14",1468600,{"date":606,"open":233,"high":221,"low":293,"close":203,"change":533,"percent_change":607,"volume":608,"transactions":9,"vwap":203},"2026-07-13",-2.22,997400,{"date":610,"open":213,"high":213,"low":293,"close":260,"change":270,"percent_change":332,"volume":611,"transactions":9,"vwap":260},"2026-07-10",610200,{"date":613,"open":213,"high":571,"low":233,"close":213,"change":326,"percent_change":205,"volume":614,"transactions":9,"vwap":213},"2026-07-09",589400,{"date":616,"open":18,"high":617,"low":18,"close":233,"change":270,"percent_change":332,"volume":618,"transactions":9,"vwap":233},"2026-07-08",1.859,591100,{"date":620,"open":320,"high":231,"low":20,"close":320,"change":234,"percent_change":234,"volume":621,"transactions":9,"vwap":320},"2026-07-07",743500,{"date":623,"open":240,"high":624,"low":260,"close":320,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":320},"2026-07-06",1.936,-0.1,-5.24,621900,{"date":629,"open":423,"high":394,"low":630,"close":240,"change":361,"percent_change":631,"volume":632,"transactions":9,"vwap":240},"2026-07-02",1.885,-4.02,767200,{"date":634,"open":384,"high":635,"low":376,"close":636,"change":533,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-01",2.145,1.99,-1.97,1525400,{"date":640,"open":252,"high":641,"low":395,"close":394,"change":196,"percent_change":642,"volume":643,"transactions":9,"vwap":394},"2026-06-30",2.24,2.53,3781400,{"date":645,"open":17,"high":636,"low":17,"close":404,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":404},"2026-06-29",0.23,13.14,12548200,{"date":650,"open":20,"high":214,"low":205,"close":17,"change":326,"percent_change":293,"volume":651,"transactions":9,"vwap":17},"2026-06-26",550500,{"date":653,"open":16,"high":17,"low":16,"close":20,"change":270,"percent_change":654,"volume":655,"transactions":9,"vwap":20},"2026-06-25",-1.15,283900,{"date":657,"open":320,"high":571,"low":293,"close":293,"change":294,"percent_change":658,"volume":659,"transactions":9,"vwap":293},"2026-06-24",-1.69,272200,{"date":661,"open":242,"high":368,"low":214,"close":214,"change":361,"percent_change":362,"volume":662,"transactions":9,"vwap":214},"2026-06-23",378800,{"date":664,"open":665,"high":252,"low":666,"close":221,"change":294,"percent_change":667,"volume":668,"transactions":9,"vwap":221},"2026-06-22",1.88,1.842,-1.6,798200,{"date":670,"open":320,"high":671,"low":260,"close":665,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":665},"2026-06-18",1.895,0.1,5.62,503900,{"date":676,"open":233,"high":677,"low":214,"close":18,"change":21,"percent_change":215,"volume":678,"transactions":9,"vwap":18},"2026-06-17",1.879,381700,{"date":680,"open":18,"high":550,"low":214,"close":233,"change":308,"percent_change":681,"volume":682,"transactions":9,"vwap":233},"2026-06-16",2.29,600700,{"date":684,"open":16,"high":233,"low":19,"close":17,"change":513,"percent_change":514,"volume":685,"transactions":9,"vwap":17},"2026-06-15",447100,{"date":687,"open":577,"high":688,"low":689,"close":205,"change":21,"percent_change":690,"volume":691,"transactions":9,"vwap":205},"2026-06-12",1.705,1.64,-0.59,482900,{"date":693,"open":689,"high":19,"low":204,"close":194,"change":196,"percent_change":694,"volume":695,"transactions":9,"vwap":194},"2026-06-11",3.05,534000,{"date":697,"open":698,"high":17,"low":698,"close":689,"change":21,"percent_change":699,"volume":700,"transactions":9,"vwap":689},"2026-06-10",1.62,-0.61,362300,{"date":702,"open":187,"high":19,"low":703,"close":577,"change":533,"percent_change":704,"volume":705,"transactions":9,"vwap":577},"2026-06-09",1.56,-2.37,1305700,{"date":707,"open":195,"high":203,"low":512,"close":194,"change":21,"percent_change":690,"volume":708,"transactions":9,"vwap":194},"2026-06-08",545600,{"date":710,"open":231,"high":231,"low":205,"close":19,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":19},"2026-06-05",-0.16,-8.6,616700,{"date":715,"open":233,"high":368,"low":233,"close":550,"change":513,"percent_change":716,"volume":717,"transactions":9,"vwap":550},"2026-06-04",3.91,369400,{"date":719,"open":242,"high":720,"low":203,"close":233,"change":533,"percent_change":721,"volume":722,"transactions":9,"vwap":233},"2026-06-03",1.845,-2.19,374800,{"date":724,"open":240,"high":376,"low":213,"close":242,"change":541,"percent_change":725,"volume":726,"transactions":9,"vwap":242},"2026-06-02",-6.63,887600,{"date":728,"open":250,"high":394,"low":368,"close":250,"change":286,"percent_change":729,"volume":730,"transactions":9,"vwap":250},"2026-06-01",0.51,1154700,{"date":732,"open":438,"high":438,"low":665,"close":252,"change":558,"percent_change":733,"volume":734,"transactions":9,"vwap":252},"2026-05-29",-3.47,868700,{"date":736,"open":260,"high":385,"low":233,"close":420,"change":122,"percent_change":737,"volume":738,"transactions":9,"vwap":420},"2026-05-28",14.12,1574300,{"date":740,"open":320,"high":571,"low":17,"close":214,"change":480,"percent_change":481,"volume":741,"transactions":9,"vwap":214},"2026-05-27",697500,{"date":743,"open":548,"high":252,"low":260,"close":213,"change":308,"percent_change":487,"volume":744,"transactions":9,"vwap":213},"2026-05-26",1157600,{"date":746,"open":18,"high":747,"low":214,"close":18,"change":326,"percent_change":16,"volume":748,"transactions":9,"vwap":18},"2026-05-22",1.832,412500,{"date":750,"open":689,"high":549,"low":698,"close":17,"change":672,"percent_change":751,"volume":752,"transactions":9,"vwap":17},"2026-05-21",6.06,544500,{"date":754,"open":204,"high":194,"low":204,"close":577,"change":108,"percent_change":755,"volume":756,"transactions":9,"vwap":577},"2026-05-20",3.77,512100,{"date":758,"open":204,"high":689,"low":27,"close":600,"change":294,"percent_change":759,"volume":760,"transactions":9,"vwap":600},"2026-05-19",-1.85,723500,{"date":762,"open":203,"high":269,"low":763,"close":698,"change":541,"percent_change":764,"volume":765,"transactions":9,"vwap":698},"2026-05-18",1.585,-7.43,1009400,{"date":767,"open":213,"high":768,"low":17,"close":17,"change":558,"percent_change":559,"volume":769,"transactions":9,"vwap":17},"2026-05-15",1.844,603200,{"date":771,"open":214,"high":232,"low":293,"close":213,"change":308,"percent_change":487,"volume":772,"transactions":9,"vwap":213},"2026-05-14",446700,{"date":774,"open":213,"high":242,"low":18,"close":18,"change":270,"percent_change":493,"volume":775,"transactions":9,"vwap":18},"2026-05-13",310200,{"date":777,"open":260,"high":550,"low":532,"close":260,"change":270,"percent_change":332,"volume":778,"transactions":9,"vwap":260},"2026-05-12",358700,{"date":780,"open":221,"high":221,"low":17,"close":213,"change":234,"percent_change":234,"volume":781,"transactions":9,"vwap":213},"2026-05-11",537300,{"date":783,"open":221,"high":784,"low":320,"close":213,"change":480,"percent_change":785,"volume":786,"transactions":9,"vwap":213},"2026-05-08",1.889,-2.67,337700,{"date":788,"open":376,"high":376,"low":789,"close":571,"change":533,"percent_change":790,"volume":791,"transactions":9,"vwap":571},"2026-05-07",1.815,-2.09,347100,{"date":793,"open":548,"high":395,"low":794,"close":240,"change":308,"percent_change":472,"volume":795,"transactions":9,"vwap":240},"2026-05-06",1.861,434000,{"date":797,"open":368,"high":240,"low":571,"close":571,"change":294,"percent_change":798,"volume":799,"transactions":9,"vwap":571},"2026-05-05",-1.58,467900,{"date":801,"open":548,"high":252,"low":571,"close":368,"change":344,"percent_change":802,"volume":803,"transactions":9,"vwap":368},"2026-05-04",1.06,561100,{"date":805,"open":231,"high":806,"low":242,"close":665,"change":21,"percent_change":807,"volume":808,"transactions":9,"vwap":665},"2026-05-01",1.925,-0.53,423900,{"date":810,"open":233,"high":671,"low":18,"close":548,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":548},"2026-04-30",0.13,7.39,476600,{"date":815,"open":550,"high":671,"low":16,"close":203,"change":206,"percent_change":816,"volume":817,"transactions":9,"vwap":203},"2026-04-29",-4.86,919600,{"date":819,"open":820,"high":423,"low":221,"close":221,"change":625,"percent_change":821,"volume":822,"transactions":9,"vwap":221},"2026-04-28",1.94,-5.13,456600,{"date":824,"open":636,"high":420,"low":395,"close":252,"change":270,"percent_change":825,"volume":826,"transactions":9,"vwap":252},"2026-04-27",-1.02,495300,{"date":828,"open":376,"high":385,"low":665,"close":423,"change":262,"percent_change":829,"volume":830,"transactions":9,"vwap":423},"2026-04-24",4.23,664700,{"date":832,"open":384,"high":438,"low":548,"close":548,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":548},"2026-04-23",-0.15,-7.35,583700,{"date":837,"open":448,"high":472,"low":838,"close":438,"change":480,"percent_change":839,"volume":840,"transactions":9,"vwap":438},"2026-04-22",2.015,-2.39,337900,{"date":842,"open":472,"high":843,"low":422,"close":447,"change":294,"percent_change":844,"volume":845,"transactions":9,"vwap":447},"2026-04-21",2.19,-1.42,457700,{"date":847,"open":472,"high":848,"low":447,"close":448,"change":21,"percent_change":849,"volume":850,"transactions":9,"vwap":448},"2026-04-20",2.179,-0.47,524700,{"date":852,"open":853,"high":854,"low":429,"close":855,"change":262,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-04-17",2.1,2.2,2.13,3.9,681700,{"date":859,"open":437,"high":437,"low":385,"close":385,"change":206,"percent_change":860,"volume":861,"transactions":9,"vwap":385},"2026-04-16",-4.21,453900,{"date":863,"open":240,"high":437,"low":665,"close":472,"change":122,"percent_change":864,"volume":865,"transactions":9,"vwap":472},"2026-04-15",13.23,788100,{"date":867,"open":548,"high":868,"low":221,"close":548,"change":344,"percent_change":869,"volume":870,"transactions":9,"vwap":548},"2026-04-14",1.995,1.07,641500,{"date":872,"open":214,"high":368,"low":214,"close":571,"change":513,"percent_change":873,"volume":874,"transactions":9,"vwap":571},"2026-04-13",3.89,686200,{"date":876,"open":242,"high":571,"low":18,"close":260,"change":533,"percent_change":877,"volume":878,"transactions":9,"vwap":260},"2026-04-10",-2.17,411100,{"date":880,"open":260,"high":665,"low":18,"close":231,"change":308,"percent_change":881,"volume":882,"transactions":9,"vwap":231},"2026-04-09",2.22,342400,{"date":884,"open":240,"high":885,"low":214,"close":260,"change":480,"percent_change":886,"volume":887,"transactions":9,"vwap":260},"2026-04-08",1.939,-2.7,610600,{"date":889,"open":231,"high":890,"low":20,"close":221,"change":21,"percent_change":891,"volume":892,"transactions":9,"vwap":221},"2026-04-07",1.865,-0.54,688400,{"date":894,"open":550,"high":252,"low":213,"close":550,"change":286,"percent_change":895,"volume":896,"transactions":9,"vwap":550},"2026-04-06",0.54,521200,{"date":898,"open":548,"high":250,"low":242,"close":221,"change":206,"percent_change":899,"volume":900,"transactions":9,"vwap":221},"2026-04-02",-4.64,522900,{"date":902,"open":252,"high":394,"low":548,"close":820,"change":234,"percent_change":234,"volume":903,"transactions":9,"vwap":820},"2026-04-01",574700,{"date":905,"open":213,"high":906,"low":214,"close":820,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":820},"2026-03-31",1.955,0.14,7.78,361000,{"date":911,"open":231,"high":231,"low":195,"close":260,"change":294,"percent_change":912,"volume":913,"transactions":9,"vwap":260},"2026-03-30",-1.64,488600,{"date":915,"open":368,"high":820,"low":17,"close":242,"change":224,"percent_change":916,"volume":917,"transactions":9,"vwap":242},"2026-03-27",-3.17,890900,{"date":919,"open":252,"high":422,"low":665,"close":548,"change":558,"percent_change":920,"volume":921,"transactions":9,"vwap":548},"2026-03-26",-3.57,486700,{"date":923,"open":548,"high":420,"low":548,"close":250,"change":672,"percent_change":924,"volume":925,"transactions":9,"vwap":250},"2026-03-25",5.38,423400,{"date":927,"open":571,"high":928,"low":233,"close":550,"change":294,"percent_change":929,"volume":930,"transactions":9,"vwap":550},"2026-03-24",1.933,-1.59,563200,{"date":932,"open":384,"high":447,"low":630,"close":548,"change":224,"percent_change":933,"volume":934,"transactions":9,"vwap":548},"2026-03-23",-3.08,811600,{"date":936,"open":368,"high":636,"low":571,"close":252,"change":196,"percent_change":937,"volume":938,"transactions":9,"vwap":252},"2026-03-20",2.63,760700,{"date":940,"open":395,"high":404,"low":232,"close":368,"change":480,"percent_change":941,"volume":942,"transactions":9,"vwap":368},"2026-03-19",-2.56,702200,{"date":944,"open":945,"high":946,"low":221,"close":252,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":252},"2026-03-18",2.5,2.55,-0.67,-25.57,3086400,{"date":951,"open":952,"high":953,"low":642,"close":954,"change":672,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-17",2.6,2.7,2.62,3.97,732000,{"date":958,"open":945,"high":937,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-16",2.44,2.52,0.09,3.7,566300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-13",2.79,2.87,2.425,2.43,-0.32,-11.64,1263000,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":206,"percent_change":916,"volume":979,"transactions":9,"vwap":978},"2026-03-12",2.84,2.885,2.72,2.75,637100,{"date":981,"open":982,"high":466,"low":953,"close":975,"change":286,"percent_change":152,"volume":983,"transactions":9,"vwap":975},"2026-03-11",2.8,682600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":625,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-10",2.93,2.96,2.66,2.83,-3.41,773300,{"date":993,"open":694,"high":994,"low":995,"close":986,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":986},"2026-03-09",3.065,2.9,-0.12,-3.93,1083800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":694,"change":895,"percent_change":1004,"volume":1005,"transactions":9,"vwap":694},"2026-03-06",2.48,3.07,2.46,21.51,1530200,{"date":1007,"open":642,"high":946,"low":1008,"close":1009,"change":224,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-03-05",2.437,2.51,-2.33,628400,{"date":1013,"open":1014,"high":1014,"low":946,"close":1015,"change":224,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-04",2.68,2.57,-2.28,501300,{"date":1019,"open":1020,"high":977,"low":960,"close":937,"change":361,"percent_change":1021,"volume":1022,"transactions":9,"vwap":937},"2026-03-03",2.67,-2.95,374200,{"date":1024,"open":952,"high":1025,"low":1001,"close":1026,"change":672,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-02",2.74,2.71,3.83,592100,{"date":1030,"open":1031,"high":954,"low":456,"close":1032,"change":811,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-27",2.39,2.61,5.24,502000,{"date":1036,"open":1009,"high":1009,"low":1037,"close":1001,"change":533,"percent_change":929,"volume":1038,"transactions":9,"vwap":1001},"2026-02-26",2.36,465800,{"date":1040,"open":1041,"high":966,"low":1042,"close":960,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":960},"2026-02-25",2.73,2.495,-0.22,-8.03,1141900,{"date":1047,"open":853,"high":1048,"low":447,"close":1025,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-02-24",2.787,0.65,31.1,3092300,{"date":1053,"open":252,"high":469,"low":820,"close":447,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":447},"2026-02-23",0.15,7.73,592800,{"date":1058,"open":240,"high":423,"low":368,"close":820,"change":196,"percent_change":1059,"volume":1060,"transactions":9,"vwap":820},"2026-02-20",2.65,464900,{"date":1062,"open":320,"high":376,"low":369,"close":548,"change":108,"percent_change":1063,"volume":1064,"transactions":9,"vwap":548},"2026-02-19",3.28,337300,{"date":1066,"open":18,"high":548,"low":18,"close":242,"change":344,"percent_change":1067,"volume":1068,"transactions":9,"vwap":242},"2026-02-18",1.1,673700,{"date":1070,"open":242,"high":571,"low":233,"close":320,"change":234,"percent_change":234,"volume":1071,"transactions":9,"vwap":320},"2026-02-17",515800,{"date":1073,"open":293,"high":221,"low":293,"close":320,"change":262,"percent_change":1074,"volume":1075,"transactions":9,"vwap":320},"2026-02-13",4.62,658900,{"date":1077,"open":195,"high":214,"low":187,"close":195,"change":21,"percent_change":301,"volume":1078,"transactions":9,"vwap":195},"2026-02-12",345200,{"date":1080,"open":214,"high":213,"low":19,"close":293,"change":533,"percent_change":1081,"volume":1082,"transactions":9,"vwap":293},"2026-02-11",-2.25,294300,{"date":1084,"open":260,"high":550,"low":1085,"close":18,"change":21,"percent_change":215,"volume":1086,"transactions":9,"vwap":18},"2026-02-10",1.755,486800,{"date":1088,"open":18,"high":789,"low":195,"close":233,"change":308,"percent_change":681,"volume":1089,"transactions":9,"vwap":233},"2026-02-09",306900,{"date":1091,"open":578,"high":213,"low":578,"close":17,"change":811,"percent_change":1092,"volume":1093,"transactions":9,"vwap":17},"2026-02-06",8.02,692400,{"date":1095,"open":17,"high":213,"low":1096,"close":698,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":698},"2026-02-05",1.61,-0.14,-7.95,930700,{"date":1101,"open":233,"high":242,"low":16,"close":203,"change":480,"percent_change":1102,"volume":1103,"transactions":9,"vwap":203},"2026-02-04",-2.76,531200,{"date":1105,"open":233,"high":221,"low":20,"close":320,"change":326,"percent_change":194,"volume":1106,"transactions":9,"vwap":320},"2026-02-03",544400,{"date":1108,"open":260,"high":1109,"low":214,"close":18,"change":270,"percent_change":493,"volume":1110,"transactions":9,"vwap":18},"2026-02-02",1.949,387300,{"date":1112,"open":240,"high":252,"low":260,"close":260,"change":996,"percent_change":1113,"volume":1114,"transactions":9,"vwap":260},"2026-01-30",-6.25,511300,{"date":1116,"open":250,"high":404,"low":548,"close":376,"change":533,"percent_change":1117,"volume":1118,"transactions":9,"vwap":376},"2026-01-29",-2.04,496600,{"date":1120,"open":429,"high":1121,"low":906,"close":250,"change":625,"percent_change":1122,"volume":1123,"transactions":9,"vwap":250},"2026-01-28",2.065,-4.85,519600,{"date":1125,"open":423,"high":422,"low":395,"close":429,"change":253,"percent_change":1126,"volume":1127,"transactions":9,"vwap":429},"2026-01-27",5.64,370400,{"date":1129,"open":394,"high":438,"low":1130,"close":252,"change":625,"percent_change":1131,"volume":1132,"transactions":9,"vwap":252},"2026-01-26",1.935,-4.88,847900,{"date":1134,"open":429,"high":472,"low":420,"close":385,"change":294,"percent_change":1135,"volume":1136,"transactions":9,"vwap":385},"2026-01-23",-1.44,619800,{"date":1138,"open":404,"high":472,"low":376,"close":1139,"change":253,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-22",2.08,5.58,708300,{"date":1143,"open":636,"high":447,"low":368,"close":423,"change":270,"percent_change":1144,"volume":1145,"transactions":9,"vwap":423},"2026-01-21",-1.01,957900,{"date":1147,"open":320,"high":1148,"low":17,"close":636,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":636},"2026-01-20",2.064,0.18,9.94,1131600,{"date":1153,"open":252,"high":1154,"low":214,"close":320,"change":558,"percent_change":1155,"volume":1156,"transactions":9,"vwap":320},"2026-01-16",1.978,-3.72,1857900,{"date":1158,"open":370,"high":1159,"low":571,"close":665,"change":970,"percent_change":1160,"volume":1161,"transactions":9,"vwap":665},"2026-01-15",2.23,-14.55,1916300,{"date":1163,"open":370,"high":1164,"low":445,"close":854,"change":294,"percent_change":1165,"volume":1166,"transactions":9,"vwap":854},"2026-01-14",2.255,-1.35,526600,{"date":1168,"open":472,"high":641,"low":1169,"close":1159,"change":961,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1159},"2026-01-13",2.075,4.21,843100,{"date":1173,"open":500,"high":1174,"low":438,"close":472,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":472},"2026-01-12",2.3,-0.17,-7.36,1924700,{"date":1179,"open":959,"high":1009,"low":1180,"close":1181,"change":541,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-01-09",2.26,2.31,-5.33,1151400,{"date":1185,"open":959,"high":642,"low":1037,"close":959,"change":326,"percent_change":1186,"volume":1187,"transactions":9,"vwap":959},"2026-01-08",1.24,833700,{"date":1189,"open":954,"high":1026,"low":309,"close":1190,"change":1097,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-07",2.41,-5.49,1518800,{"date":1194,"open":197,"high":1195,"low":1174,"close":946,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":946},"2026-01-06",3.13,-0.42,-14.14,3211900,{"date":1200,"open":1201,"high":1202,"low":989,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-05",3.23,3.27,2.97,-0.21,-6.6,1226500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":533,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-02",3.29,3.11,3.18,-1.24,560400,{"date":1215,"open":1216,"high":1063,"low":592,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2025-12-31",3.04,3.22,0.17,5.57,688300,{"date":1222,"open":1223,"high":1223,"low":1224,"close":694,"change":243,"percent_change":1225,"volume":1226,"transactions":9,"vwap":694},"2025-12-30",3.19,3,-3.48,891400,{"date":1228,"open":1229,"high":1230,"low":197,"close":1231,"change":286,"percent_change":142,"volume":1232,"transactions":9,"vwap":1231},"2025-12-29",3.115,3.32,3.16,905800,{"date":1234,"open":1235,"high":1236,"low":694,"close":1237,"change":558,"percent_change":877,"volume":1238,"transactions":9,"vwap":1237},"2025-12-26",3.2,3.21,3.15,576300,{"date":1240,"open":1241,"high":1242,"low":995,"close":1217,"change":907,"percent_change":263,"volume":1243,"transactions":9,"vwap":1217},"2025-12-24",3.1,3.33,793200,{"date":1245,"open":1195,"high":1246,"low":694,"close":1247,"change":243,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-12-23",3.45,3.08,-3.45,1178500,{"date":1251,"open":1252,"high":1253,"low":978,"close":1223,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1223},"2025-12-22",2.94,3.3,0.315,10.96,2924600,{"date":1258,"open":1259,"high":1217,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2025-12-19",2.38,2.35,2.875,0.625,27.78,12562600,{"date":1266,"open":1267,"high":1268,"low":472,"close":487,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":487},"2025-12-18",3.56,3.62,-1.8,-44.44,6765400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-12-17",3.85,4.08,3.775,4.05,0.19,4.92,1285400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":206,"percent_change":1016,"volume":1287,"transactions":9,"vwap":1286},"2025-12-16",3.95,4.18,3.81,3.86,1343200,{"date":1289,"open":1170,"high":1290,"low":1291,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2025-12-15",4.28,3.92,-0.19,-4.59,1616500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":526,"change":326,"percent_change":39,"volume":1300,"transactions":9,"vwap":526},"2025-12-12",4.2,4.3,4.03,1866300,{"date":1302,"open":514,"high":26,"low":1303,"close":1304,"change":558,"percent_change":350,"volume":1305,"transactions":9,"vwap":1304},"2025-12-11",3.94,4.11,1368800,{"date":1307,"open":1308,"high":1309,"low":1283,"close":1284,"change":811,"percent_change":1236,"volume":1310,"transactions":9,"vwap":1284},"2025-12-10",4.01,4.22,829500,{"date":1312,"open":1313,"high":1297,"low":1314,"close":1277,"change":108,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1277},"2025-12-09",3.99,3.96,1.5,1430500,{"date":1318,"open":1319,"high":1284,"low":1320,"close":1313,"change":907,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1313},"2025-12-08",3.84,3.6,3.64,1977200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1274,"change":152,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1274},"2025-12-05",3.52,3.98,3.47,10,2518800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1149,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-12-04",3.31,3.5,3.172,5.42,879300,{"date":1338,"open":694,"high":89,"low":1339,"close":1230,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1230},"2025-12-03",2.92,0.26,8.5,981400,{"date":1344,"open":1063,"high":1345,"low":694,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-02",3.35,3.06,-0.18,-5.56,672800,{"date":1351,"open":279,"high":279,"low":1237,"close":1352,"change":1353,"percent_change":764,"volume":1354,"transactions":9,"vwap":1352},"2025-12-01",3.24,-0.26,1130400,{"date":1356,"open":1235,"high":1357,"low":1237,"close":1333,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1333},"2025-11-28",3.649,0.36,11.46,1426000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-11-26",2.95,3.4,2.874,3.14,0.22,7.53,1938400,{"date":1371,"open":1372,"high":986,"low":977,"close":1339,"change":961,"percent_change":1211,"volume":1373,"transactions":9,"vwap":1339},"2025-11-25",2.89,446600,{"date":1375,"open":1376,"high":967,"low":988,"close":989,"change":1218,"percent_change":1377,"volume":1378,"transactions":9,"vwap":989},"2025-11-24",2.69,6.39,643600,{"date":1380,"open":989,"high":967,"low":952,"close":988,"change":1292,"percent_change":1381,"volume":1382,"transactions":9,"vwap":988},"2025-11-21",-6.67,971300,{"date":1384,"open":978,"high":694,"low":1025,"close":1385,"change":672,"percent_change":1321,"volume":1386,"transactions":9,"vwap":1385},"2025-11-20",2.85,1522800,{"date":1388,"open":989,"high":995,"low":1020,"close":978,"change":625,"percent_change":1389,"volume":1390,"transactions":9,"vwap":978},"2025-11-19",-3.51,539800,{"date":1392,"open":966,"high":1393,"low":988,"close":1385,"change":326,"percent_change":802,"volume":1394,"transactions":9,"vwap":1385},"2025-11-18",2.86,1020600,{"date":1396,"open":967,"high":1216,"low":1397,"close":1398,"change":21,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-11-17",2.78,2.82,-0.35,469200,{"date":1402,"open":1339,"high":1346,"low":1397,"close":989,"change":711,"percent_change":1403,"volume":1404,"transactions":9,"vwap":989},"2025-11-14",-5.35,1192200,{"date":1406,"open":986,"high":1407,"low":642,"close":1407,"change":308,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-11-13",2.99,1.36,1997300,{"date":1411,"open":987,"high":1412,"low":1059,"close":1363,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1363},"2025-11-12",3.03,0.27,10.07,3642200,{"date":1417,"open":945,"high":1014,"low":1260,"close":1014,"change":1278,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1014},"2025-11-11",7.63,1406300,{"date":1421,"open":853,"high":1422,"low":384,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-11-10",2.54,2.49,0.53,27.04,3244700,{"date":1428,"open":240,"high":423,"low":213,"close":250,"change":108,"percent_change":1231,"volume":1429,"transactions":9,"vwap":250},"2025-11-07",855000,{"date":1431,"open":242,"high":376,"low":260,"close":368,"change":108,"percent_change":1432,"volume":1433,"transactions":9,"vwap":368},"2025-11-06",3.26,594600,{"date":1435,"open":205,"high":571,"low":1436,"close":231,"change":1149,"percent_change":1437,"volume":1438,"transactions":9,"vwap":231},"2025-11-05",1.675,10.84,777300,{"date":1440,"open":320,"high":320,"low":512,"close":512,"change":1347,"percent_change":1441,"volume":1442,"transactions":9,"vwap":512},"2025-11-04",-9.78,983600,{"date":1444,"open":636,"high":438,"low":233,"close":231,"change":996,"percent_change":1445,"volume":1446,"transactions":9,"vwap":231},"2025-11-03",-6.12,888600,{"date":1448,"open":260,"high":404,"low":223,"close":250,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":250},"2025-10-31",0.2,11.36,1138800,{"date":1453,"open":213,"high":242,"low":293,"close":203,"change":224,"percent_change":1454,"volume":1455,"transactions":9,"vwap":203},"2025-10-30",-3.3,389000,{"date":1457,"open":395,"high":820,"low":320,"close":213,"change":625,"percent_change":1458,"volume":1459,"transactions":9,"vwap":213},"2025-10-29",-5.21,498100,{"date":1461,"open":252,"high":1139,"low":368,"close":376,"change":294,"percent_change":1462,"volume":1463,"transactions":9,"vwap":376},"2025-10-28",-1.54,844900,{"date":1465,"open":420,"high":394,"low":386,"close":252,"change":294,"percent_change":1466,"volume":1467,"transactions":9,"vwap":252},"2025-10-27",-1.52,331900,{"date":1469,"open":384,"high":394,"low":430,"close":404,"change":286,"percent_change":729,"volume":1470,"transactions":9,"vwap":404},"2025-10-24",441000,{"date":1472,"open":420,"high":385,"low":250,"close":423,"change":533,"percent_change":1473,"volume":1474,"transactions":9,"vwap":423},"2025-10-23",-1.99,440600,{"date":1476,"open":1139,"high":1139,"low":548,"close":393,"change":206,"percent_change":1477,"volume":1478,"transactions":9,"vwap":393},"2025-10-22",-4.29,908400,{"date":1480,"open":820,"high":448,"low":665,"close":853,"change":1149,"percent_change":1481,"volume":1482,"transactions":9,"vwap":853},"2025-10-21",9.38,1188200,{"date":1484,"open":368,"high":250,"low":890,"close":376,"change":196,"percent_change":1020,"volume":1485,"transactions":9,"vwap":376},"2025-10-20",459000,{"date":1487,"open":260,"high":671,"low":293,"close":571,"change":108,"percent_change":1332,"volume":1488,"transactions":9,"vwap":571},"2025-10-17",671200,{"date":1490,"open":550,"high":368,"low":214,"close":320,"change":224,"percent_change":1491,"volume":1492,"transactions":9,"vwap":320},"2025-10-16",-3.21,715200,{"date":1494,"open":404,"high":438,"low":231,"close":571,"change":1175,"percent_change":1495,"volume":1496,"transactions":9,"vwap":571},"2025-10-15",-8.33,1022600,{"date":1498,"open":240,"high":447,"low":260,"close":438,"change":907,"percent_change":1499,"volume":1500,"transactions":9,"vwap":438},"2025-10-14",7.37,933200,{"date":1502,"open":393,"high":1503,"low":368,"close":368,"change":558,"percent_change":1504,"volume":1505,"transactions":9,"vwap":368},"2025-10-13",2.038,-3.55,510100,{"date":1507,"open":448,"high":855,"low":376,"close":423,"change":243,"percent_change":1508,"volume":1509,"transactions":9,"vwap":423},"2025-10-10",-5.29,1128400,{"date":1511,"open":438,"high":437,"low":1512,"close":1139,"change":286,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1139},"2025-10-09",2.025,0.48,900800,{"date":1516,"open":853,"high":854,"low":384,"close":422,"change":196,"percent_change":1001,"volume":1517,"transactions":9,"vwap":422},"2025-10-08",907900,{"date":1519,"open":681,"high":1260,"low":1520,"close":420,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":420},"2025-10-07",1.929,-0.2,-9.01,2269900,{"date":1525,"open":820,"high":1526,"low":376,"close":881,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":881},"2025-10-06",2.4,0.3,15.62,3027400,{"date":1531,"open":571,"high":395,"low":260,"close":376,"change":108,"percent_change":1201,"volume":1532,"transactions":9,"vwap":376},"2025-10-03",645000,{"date":1534,"open":242,"high":820,"low":260,"close":550,"change":308,"percent_change":854,"volume":1535,"transactions":9,"vwap":550},"2025-10-02",711900,{"date":1537,"open":214,"high":1538,"low":17,"close":213,"change":196,"percent_change":1398,"volume":1539,"transactions":9,"vwap":213},"2025-10-01",1.866,411500,{"date":1541,"open":320,"high":395,"low":293,"close":214,"change":533,"percent_change":1542,"volume":1543,"transactions":9,"vwap":214},"2025-09-30",-2.21,924200,{"date":1545,"open":213,"high":665,"low":18,"close":320,"change":344,"percent_change":1546,"volume":1547,"transactions":9,"vwap":320},"2025-09-29",1.12,595900,{"date":1549,"open":293,"high":1550,"low":194,"close":233,"change":108,"percent_change":1327,"volume":1551,"transactions":9,"vwap":233},"2025-09-26",1.792,459300,{"date":1553,"open":16,"high":260,"low":205,"close":195,"change":21,"percent_change":301,"volume":1554,"transactions":9,"vwap":195},"2025-09-25",277800,{"date":1556,"open":203,"high":277,"low":205,"close":293,"change":21,"percent_change":301,"volume":1557,"transactions":9,"vwap":293},"2025-09-24",579000,{"date":1559,"open":203,"high":571,"low":195,"close":17,"change":286,"percent_change":506,"volume":1560,"transactions":9,"vwap":17},"2025-09-23",654700,{"date":1562,"open":204,"high":17,"low":1563,"close":293,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":293},"2025-09-22",1.561,0.16,10.13,864500,{"date":1568,"open":195,"high":17,"low":1569,"close":1569,"change":996,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-09-19",1.58,-7.06,804400,{"date":1573,"open":689,"high":1574,"low":204,"close":19,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":19},"2025-09-18",1.739,0.12,7.59,986000,{"date":1579,"open":578,"high":187,"low":1569,"close":1569,"change":480,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1569},"2025-09-17",-3.07,414300,{"date":1583,"open":205,"high":19,"low":1584,"close":578,"change":21,"percent_change":699,"volume":1585,"transactions":9,"vwap":578},"2025-09-16",1.595,548000,{"date":1587,"open":293,"high":293,"low":1096,"close":689,"change":270,"percent_change":1588,"volume":1589,"transactions":9,"vwap":689},"2025-09-15",-1.2,506800,{"date":1591,"open":195,"high":1592,"low":577,"close":512,"change":224,"percent_change":1593,"volume":1594,"transactions":9,"vwap":512},"2025-09-12",1.749,-3.49,508800,{"date":1596,"open":17,"high":18,"low":187,"close":20,"change":21,"percent_change":22,"volume":1597,"transactions":9,"vwap":20},"2025-09-11",646300,{"date":1599,"open":20,"high":1600,"low":194,"close":195,"change":344,"percent_change":1601,"volume":1602,"transactions":9,"vwap":195},"2025-09-10",1.736,1.17,299300,{"date":1604,"open":203,"high":214,"low":194,"close":16,"change":533,"percent_change":1605,"volume":1606,"transactions":9,"vwap":16},"2025-09-09",-2.29,483100,{"date":1608,"open":214,"high":269,"low":20,"close":17,"change":21,"percent_change":301,"volume":1609,"transactions":9,"vwap":17},"2025-09-08",769500,{"date":1611,"open":214,"high":213,"low":20,"close":203,"change":344,"percent_change":1612,"volume":1613,"transactions":9,"vwap":203},"2025-09-05",1.15,502500,{"date":1615,"open":252,"high":252,"low":1616,"close":293,"change":1347,"percent_change":1617,"volume":1618,"transactions":9,"vwap":293},"2025-09-04",1.55,-9.38,2184700,{"date":1620,"open":394,"high":385,"low":231,"close":376,"change":286,"percent_change":1621,"volume":1622,"transactions":9,"vwap":376},"2025-09-03",0.52,483800,{"date":1624,"open":252,"high":1625,"low":550,"close":240,"change":361,"percent_change":631,"volume":1626,"transactions":9,"vwap":240},"2025-09-02",2.047,667200,{"date":1628,"open":240,"high":420,"low":548,"close":636,"change":253,"percent_change":1629,"volume":1630,"transactions":9,"vwap":636},"2025-08-29",5.85,599900,{"date":1632,"open":548,"high":1633,"low":550,"close":665,"change":344,"percent_change":1634,"volume":1635,"transactions":9,"vwap":665},"2025-08-28",1.898,1.08,184500,{"date":1637,"open":240,"high":250,"low":260,"close":550,"change":224,"percent_change":1638,"volume":1639,"transactions":9,"vwap":550},"2025-08-27",-3.12,378100,{"date":1641,"open":571,"high":1642,"low":221,"close":376,"change":262,"percent_change":1643,"volume":1644,"transactions":9,"vwap":376},"2025-08-26",1.945,4.35,132400,{"date":1646,"open":404,"high":422,"low":251,"close":231,"change":541,"percent_change":1205,"volume":1647,"transactions":9,"vwap":231},"2025-08-25",740900,{"date":1649,"open":320,"high":404,"low":320,"close":423,"change":1564,"percent_change":1650,"volume":1651,"transactions":9,"vwap":423},"2025-08-22",8.84,470700,{"date":1653,"open":16,"high":221,"low":19,"close":320,"change":262,"percent_change":1074,"volume":1654,"transactions":9,"vwap":320},"2025-08-21",137700,{"date":1656,"open":19,"high":1657,"low":577,"close":195,"change":308,"percent_change":456,"volume":1658,"transactions":9,"vwap":195},"2025-08-20",1.738,198200,{"date":1660,"open":214,"high":1661,"low":512,"close":194,"change":361,"percent_change":1662,"volume":1663,"transactions":9,"vwap":194},"2025-08-19",1.802,-4.52,207500,{"date":1665,"open":203,"high":368,"low":195,"close":214,"change":308,"percent_change":1181,"volume":1666,"transactions":9,"vwap":214},"2025-08-18",877600,{"date":1668,"open":1669,"high":448,"low":1670,"close":195,"change":1278,"percent_change":1671,"volume":1672,"transactions":9,"vwap":195},"2025-08-15",1.54,1.51,12.34,1814600,{"date":1674,"open":1669,"high":1569,"low":1315,"close":1669,"change":21,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1669},"2025-08-14",-0.65,104200,{"date":1678,"open":1679,"high":689,"low":1679,"close":1616,"change":344,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1616},"2025-08-13",1.48,1.31,247500,{"date":1683,"open":1679,"high":1669,"low":1684,"close":27,"change":513,"percent_change":1685,"volume":1686,"transactions":9,"vwap":27},"2025-08-12",1.46,4.79,224700,{"date":1688,"open":1679,"high":1669,"low":1689,"close":1684,"change":270,"percent_change":1165,"volume":1690,"transactions":9,"vwap":1684},"2025-08-11",1.45,266600,{"date":1692,"open":1315,"high":27,"low":1693,"close":1679,"change":21,"percent_change":947,"volume":1694,"transactions":9,"vwap":1679},"2025-08-08",1.462,133200,{"date":1696,"open":1616,"high":703,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-08-07",1.47,1.49,-0.055,-3.56,285500,{"date":1703,"open":205,"high":205,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-08-06",1.535,1.545,-0.125,-7.49,266200,{"date":1710,"open":1689,"high":187,"low":1711,"close":187,"change":1449,"percent_change":1712,"volume":1713,"transactions":9,"vwap":187},"2025-08-05",1.43,13.61,366600,{"date":1715,"open":1684,"high":1315,"low":1716,"close":1697,"change":326,"percent_change":1139,"volume":1717,"transactions":9,"vwap":1697},"2025-08-04",1.414,171200,{"date":1719,"open":1684,"high":1720,"low":176,"close":1721,"change":270,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-08-01",1.52,1.44,-1.37,246300,{"date":1725,"open":1315,"high":27,"low":1711,"close":1684,"change":533,"percent_change":785,"volume":840,"transactions":9,"vwap":1684},"2025-07-31",{"date":1727,"open":204,"high":204,"low":1684,"close":1315,"change":558,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1315},"2025-07-30",-4.46,340800,{"date":1731,"open":689,"high":689,"low":1616,"close":1732,"change":480,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-07-29",1.57,-3.09,187000,{"date":1736,"open":205,"high":194,"low":698,"close":698,"change":558,"percent_change":1737,"volume":1738,"transactions":9,"vwap":698},"2025-07-28",-4.14,162500,{"date":1740,"open":194,"high":194,"low":577,"close":194,"change":286,"percent_change":1741,"volume":1742,"transactions":9,"vwap":194},"2025-07-25",0.6,63700,{"date":1744,"open":205,"high":20,"low":512,"close":205,"change":234,"percent_change":234,"volume":1745,"transactions":9,"vwap":205},"2025-07-24",134800,{"date":1747,"open":1096,"high":1748,"low":204,"close":205,"change":108,"percent_change":962,"volume":1749,"transactions":9,"vwap":205},"2025-07-23",1.699,178900,{"date":1751,"open":600,"high":368,"low":703,"close":698,"change":308,"percent_change":642,"volume":1752,"transactions":9,"vwap":698},"2025-07-22",371700,{"date":1754,"open":698,"high":698,"low":1616,"close":1569,"change":396,"percent_change":970,"volume":1755,"transactions":9,"vwap":1569},"2025-07-21",250400,{"date":1757,"open":1096,"high":689,"low":1758,"close":763,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":763},"2025-07-18",1.565,-0.025,-1.55,209800,{"date":1763,"open":698,"high":512,"low":600,"close":1096,"change":21,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1096},"2025-07-17",-0.62,195600,{"date":1767,"open":1732,"high":1768,"low":1769,"close":698,"change":361,"percent_change":1770,"volume":1771,"transactions":9,"vwap":698},"2025-07-16",1.672,1.525,-4.71,935300,{"date":1773,"open":221,"high":550,"low":577,"close":19,"change":711,"percent_change":712,"volume":1774,"transactions":9,"vwap":19},"2025-07-15",438900,{"date":1776,"open":195,"high":1130,"low":16,"close":550,"change":811,"percent_change":1777,"volume":1778,"transactions":9,"vwap":550},"2025-07-14",7.51,389900,{"date":1780,"open":18,"high":1781,"low":19,"close":195,"change":533,"percent_change":1782,"volume":1783,"transactions":9,"vwap":195},"2025-07-11",1.809,-2.26,238100,{"date":1785,"open":233,"high":231,"low":20,"close":214,"change":234,"percent_change":234,"volume":1786,"transactions":9,"vwap":214},"2025-07-10",320600,{"date":1788,"open":194,"high":18,"low":512,"close":214,"change":961,"percent_change":1789,"volume":1790,"transactions":9,"vwap":214},"2025-07-09",5.36,139100,{"date":1792,"open":204,"high":20,"low":204,"close":205,"change":262,"percent_change":1793,"volume":1794,"transactions":9,"vwap":205},"2025-07-08",5,246400,{"date":1796,"open":16,"high":1797,"low":204,"close":204,"change":206,"percent_change":1182,"volume":1798,"transactions":9,"vwap":204},"2025-07-07",1.726,133600,{"date":1800,"open":512,"high":233,"low":698,"close":194,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":194},"2025-07-03",0.055,3.36,244400,{"date":1805,"open":1616,"high":1806,"low":1616,"close":1807,"change":1808,"percent_change":526,"volume":1809,"transactions":9,"vwap":1807},"2025-07-02",1.659,1.635,0.065,302300,{"date":1811,"open":17,"high":17,"low":703,"close":1732,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1732},"2025-07-01",-0.23,-12.78,599700,{"date":1816,"open":820,"high":1817,"low":260,"close":260,"change":1175,"percent_change":1818,"volume":1819,"transactions":9,"vwap":260},"2025-06-30",1.966,-8.63,411700,{"date":1821,"open":252,"high":420,"low":221,"close":423,"change":270,"percent_change":1144,"volume":1822,"transactions":9,"vwap":423},"2025-06-27",283000,{"date":1824,"open":376,"high":1825,"low":548,"close":636,"change":308,"percent_change":385,"volume":1826,"transactions":9,"vwap":636},"2025-06-26",2.044,377600,{"date":1828,"open":213,"high":1829,"low":187,"close":252,"change":1564,"percent_change":1830,"volume":1831,"transactions":9,"vwap":252},"2025-06-25",1.976,8.94,328800,{"date":1833,"open":19,"high":233,"low":577,"close":233,"change":672,"percent_change":1834,"volume":1835,"transactions":9,"vwap":233},"2025-06-24",5.92,185000,{"date":1837,"open":20,"high":233,"low":187,"close":194,"change":361,"percent_change":1662,"volume":1838,"transactions":9,"vwap":194},"2025-06-23",312800,{"date":1840,"open":233,"high":242,"low":698,"close":214,"change":270,"percent_change":271,"volume":1841,"transactions":9,"vwap":214},"2025-06-20",784200,{"date":1843,"open":16,"high":213,"low":16,"close":233,"change":262,"percent_change":1844,"volume":1845,"transactions":9,"vwap":233},"2025-06-18",4.68,356600,{"date":1847,"open":20,"high":260,"low":512,"close":16,"change":294,"percent_change":295,"volume":1848,"transactions":9,"vwap":16},"2025-06-17",292800,{"date":1850,"open":214,"high":320,"low":512,"close":293,"change":286,"percent_change":287,"volume":1851,"transactions":9,"vwap":293},"2025-06-16",111700,{"date":1853,"open":18,"high":1854,"low":512,"close":195,"change":558,"percent_change":1855,"volume":1856,"transactions":9,"vwap":195},"2025-06-13",1.798,-3.89,221100,{"date":1858,"open":214,"high":213,"low":17,"close":260,"change":286,"percent_change":1859,"volume":1860,"transactions":9,"vwap":260},"2025-06-12",0.56,214600,{"date":1862,"open":240,"high":240,"low":17,"close":233,"change":625,"percent_change":1508,"volume":1863,"transactions":9,"vwap":233},"2025-06-11",491200,{"date":1865,"open":240,"high":252,"low":665,"close":548,"change":270,"percent_change":1866,"volume":1867,"transactions":9,"vwap":548},"2025-06-10",-1.05,271900,{"date":1869,"open":252,"high":1870,"low":550,"close":240,"change":21,"percent_change":1871,"volume":1872,"transactions":9,"vwap":240},"2025-06-09",1.992,-0.52,208800,{"date":1874,"open":368,"high":384,"low":221,"close":376,"change":1875,"percent_change":550,"volume":1876,"transactions":9,"vwap":376},"2025-06-06",0.035,222700,{"date":1878,"open":404,"high":422,"low":550,"close":630,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":630},"2025-06-05",-0.105,-5.28,265400,{"date":1883,"open":393,"high":1625,"low":571,"close":636,"change":270,"percent_change":1884,"volume":1885,"transactions":9,"vwap":636},"2025-06-04",-1,194100,{"date":1887,"open":250,"high":1139,"low":240,"close":393,"change":262,"percent_change":1888,"volume":1889,"transactions":9,"vwap":393},"2025-06-03",4.15,382400,{"date":1891,"open":18,"high":395,"low":1892,"close":395,"change":1564,"percent_change":1893,"volume":1894,"transactions":9,"vwap":395},"2025-06-02",1.759,9.04,150400,{"date":1896,"open":18,"high":251,"low":203,"close":214,"change":1759,"percent_change":1897,"volume":1898,"transactions":9,"vwap":214},"2025-05-30",-1.39,122300,{"date":1900,"open":260,"high":221,"low":233,"close":369,"change":396,"percent_change":1901,"volume":1902,"transactions":9,"vwap":369},"2025-05-29",-0.28,82100,{"date":1904,"open":18,"high":213,"low":17,"close":260,"change":326,"percent_change":194,"volume":1905,"transactions":9,"vwap":260},"2025-05-28",215800,{"date":1907,"open":242,"high":720,"low":293,"close":214,"change":294,"percent_change":350,"volume":1908,"transactions":9,"vwap":214},"2025-05-27",157100,{"date":1910,"open":1911,"high":231,"low":293,"close":260,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":260},"2025-05-23",1.801,0.005,0.28,76500,{"date":1916,"open":213,"high":550,"low":1917,"close":369,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":369},"2025-05-22",1.784,-0.015,-0.83,124100,{"date":1922,"open":665,"high":1633,"low":320,"close":320,"change":625,"percent_change":626,"volume":1923,"transactions":9,"vwap":320},"2025-05-21",225800,{"date":1925,"open":250,"high":250,"low":260,"close":240,"change":480,"percent_change":1926,"volume":1927,"transactions":9,"vwap":240},"2025-05-20",-2.55,173300,{"date":1929,"open":252,"high":1930,"low":242,"close":250,"change":480,"percent_change":1931,"volume":1932,"transactions":9,"vwap":250},"2025-05-19",2.023,-2.49,251400,{"date":1934,"open":242,"high":429,"low":1935,"close":393,"change":1449,"percent_change":1936,"volume":1937,"transactions":9,"vwap":393},"2025-05-16",1.764,11.05,472300,{"date":1939,"open":221,"high":548,"low":278,"close":320,"change":480,"percent_change":1940,"volume":1941,"transactions":9,"vwap":320},"2025-05-15",-2.69,360700,{"date":1943,"open":423,"high":423,"low":260,"close":550,"change":558,"percent_change":1944,"volume":1945,"transactions":9,"vwap":550},"2025-05-14",-3.63,431700,{"date":1947,"open":384,"high":384,"low":231,"close":395,"change":286,"percent_change":1621,"volume":1948,"transactions":9,"vwap":395},"2025-05-13",137600,{"date":1950,"open":636,"high":1951,"low":665,"close":376,"change":270,"percent_change":1952,"volume":1953,"transactions":9,"vwap":376},"2025-05-12",1.996,-1.03,229000,{"date":1955,"open":420,"high":1956,"low":376,"close":820,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":820},"2025-05-09",2.062,-0.085,-4.2,94600,{"date":1961,"open":252,"high":422,"low":820,"close":1512,"change":1962,"percent_change":1274,"volume":1963,"transactions":9,"vwap":1512},"2025-05-08",0.075,220600,{"date":1965,"open":368,"high":1966,"low":665,"close":252,"change":108,"percent_change":1967,"volume":1968,"transactions":9,"vwap":252},"2025-05-07",1.985,3.17,163600,{"date":1970,"open":394,"high":1971,"low":221,"close":548,"change":1097,"percent_change":1972,"volume":1973,"transactions":9,"vwap":548},"2025-05-06",2.049,-6.9,328900,{"date":1975,"open":429,"high":465,"low":1976,"close":394,"change":294,"percent_change":1977,"volume":1978,"transactions":9,"vwap":394},"2025-05-05",1.997,-1.46,257500,{"date":1980,"open":487,"high":500,"low":394,"close":429,"change":996,"percent_change":1981,"volume":1982,"transactions":9,"vwap":429},"2025-05-02",-5.5,398700,{"date":1984,"open":853,"high":487,"low":393,"close":1985,"change":811,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-05-01",2.18,6.34,929500,{"date":1989,"open":548,"high":447,"low":1990,"close":385,"change":1218,"percent_change":1893,"volume":1991,"transactions":9,"vwap":385},"2025-04-30",1.838,599000,{"date":1993,"open":368,"high":820,"low":665,"close":665,"change":294,"percent_change":1994,"volume":1470,"transactions":9,"vwap":665},"2025-04-29",-1.57,{"date":1996,"open":548,"high":250,"low":231,"close":240,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":240},"2025-04-28",0.015,0.79,310800,{"date":2001,"open":665,"high":1109,"low":1990,"close":671,"change":1997,"percent_change":2002,"volume":2003,"transactions":9,"vwap":671},"2025-04-25",0.8,247900,{"date":2005,"open":571,"high":671,"low":213,"close":665,"change":326,"percent_change":698,"volume":2006,"transactions":9,"vwap":665},"2025-04-24",188300,{"date":2008,"open":665,"high":2009,"low":320,"close":221,"change":234,"percent_change":234,"volume":2010,"transactions":9,"vwap":221},"2025-04-23",1.988,287100,{"date":180,"open":18,"high":571,"low":20,"close":221,"change":513,"percent_change":2012,"volume":2013,"transactions":9,"vwap":221},3.93,206500]