[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLMD":3,"homepage-market-summary":29,"stock-historical-GLMD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLMD","2026-09-09",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Galmed Pharmaceuticals Ltd.","Nasdaq",null,"Common Stock","Galmed Pharmaceuticals Ltd is a biopharmaceutical company. The company focuses on the development of Aramchol for combination therapy for GI oncological indications. The company is actively pursuing opportunities in the biotech and medtech spaces to expand and diversify its product pipeline targeting GI, cardiometabolic indications and other product candidates.","6",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.63,3.91,3.82,3.825,0.805,21.05,303322.062794,3865,4.1239,5.4501,0.41100001,1589733.4499535451,83.7,3142,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1349567,492591993.839176,175.6,"2025-03-27",[181,182,192,202,213,224,235,244,254,264,275,286,296,304,313,323,334,343,354,364,373,384,395,405,414,424,433,443,453,461,469,480,490,499,509,520,528,538,547,556,564,573,580,587,591,597,606,613,620,628,635,643,646,652,660,667,675,682,688,695,702,710,718,723,731,740,748,756,763,771,780,788,796,801,806,810,816,821,828,835,841,847,854,858,864,870,878,885,891,897,902,907,913,918,923,929,935,941,947,956,963,970,977,983,989,995,1004,1011,1017,1025,1031,1038,1044,1051,1058,1062,1065,1069,1074,1078,1085,1088,1094,1098,1104,1111,1117,1121,1125,1131,1135,1140,1144,1149,1155,1161,1166,1171,1176,1180,1184,1187,1191,1194,1197,1202,1208,1212,1218,1222,1227,1230,1236,1243,1249,1257,1266,1273,1281,1288,1295,1302,1308,1316,1323,1329,1335,1339,1345,1350,1355,1360,1367,1373,1381,1387,1394,1398,1403,1408,1413,1420,1428,1436,1444,1451,1457,1464,1471,1477,1483,1488,1496,1503,1510,1517,1524,1529,1536,1542,1549,1555,1559,1565,1569,1574,1578,1583,1590,1596,1603,1607,1614,1620,1625,1629,1634,1639,1643,1647,1653,1658,1664,1669,1672,1677,1681,1686,1690,1697,1703,1709,1716,1720,1723,1729,1735,1740,1745,1749,1753,1756,1759,1763,1768,1774,1779,1783,1787,1791,1796,1801,1807,1810,1814,1820,1823,1827,1832,1835,1838,1840,1845,1848,1851,1855,1860,1866,1871,1874,1879,1883,1887,1893,1897,1902,1906,1910,1914,1920,1926,1931,1938,1943,1949,1956,1962,1968,1974,1981,1990,1995,2001,2007,2013,2018,2022,2027,2034,2039,2043,2049,2053,2057,2062,2066,2071,2075,2080,2086,2093,2097,2102,2107,2112,2116,2120,2123,2126,2129,2132,2135,2140,2144,2149,2151,2155,2158,2162,2168,2172,2176,2180,2183,2187,2191,2196,2202,2206,2210,2214,2217,2221,2226,2232,2236,2241,2245,2247,2250,2253,2257,2261,2265,2268,2273,2279,2283,2287,2291,2297,2302,2306,2310,2314],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-08",3.81,3.96,3.74,-0.055,-1.42,14847.90053,493,3.8451,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-04",4.0749,4.23,3.88,-0.04,-1.02,4100,897,3.9938,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-03",4.05,4.062,3.9,3.92,-0.199,-4.83,12133.553804,576,3.9558,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-02",3.97,4.223,3.94,4.119,0.194,4.94,14483.618,1445,4.0861,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-01",4.07,4.12,3.8176,3.925,-0.195,-4.73,24180.25,383,3.9645,{"date":236,"open":237,"high":238,"low":239,"close":227,"change":240,"percent_change":73,"volume":241,"transactions":242,"vwap":243},"2026-08-31",4.04,4.16,4.03,-0.045,7207,146,4.0916,{"date":245,"open":238,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-28",4.26,3.9588,4.165,-0.1406,-3.27,5374.203272,202,4.1593,{"date":255,"open":256,"high":257,"low":238,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-27",4.29,4.38,4.3056,-0.0244,-0.56,6122.625,184,4.2688,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-26",4.28,4.4,4.22,4.33,0.0247,0.57,4582.326046,948,4.3221,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-25",4.08,4.49,3.9601,4.3053,0.2553,6.3,40194.220646,557,4.3861,{"date":287,"open":288,"high":289,"low":290,"close":204,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-24",4.11,4.1298,3.6792,-0.255,-5.92,48290.644061,638,3.9516,{"date":297,"open":298,"high":298,"low":227,"close":299,"change":291,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-21",4.54,4.305,-5.59,22210,484,4.3084,{"date":305,"open":306,"high":307,"low":268,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-20",4.56,4.8,-0.21,-4.4,105955.52105,1423,4.575,{"date":314,"open":315,"high":24,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-19",5.38,4.1,4.77,4.2098,751.48,225195.388822,2509,4.8518,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-18",0.526,0.578,0.52,0.5602,-0.0498,-8.16,262139.945968,5080,0.5461,{"date":335,"open":327,"high":336,"low":337,"close":336,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-17",0.61,0.4999,0.0869,16.61,953564.763418,10924,0.5193,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-14",0.5195,0.531,0.51,0.5231,-0.0079,-1.49,15760,75,0.5145,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-13",0.541,0.5683,0.53,-0.029,-5.18,26004,223,0.5386,{"date":365,"open":366,"high":367,"low":358,"close":368,"change":369,"percent_change":368,"volume":370,"transactions":371,"vwap":372},"2026-08-12",0.55691,0.5816,0.56,0.0031,108437.068381,228,0.5425,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-11",0.5701,0.575,0.5501,0.5569,-0.0362,-6.1,29515.820244,131,0.5659,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-10",0.598,0.6,0.580501,0.5931,-0.0088,-1.46,14407,112,0.5891,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-07",0.57405,0.6019,0.57285,0.0029,0.48,21790,150,0.588,{"date":406,"open":407,"high":387,"low":368,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-06",0.56955,0.599,0.019,3.28,13012.2,73,0.5735,{"date":415,"open":416,"high":417,"low":418,"close":417,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-05",0.5642,0.58,0.5601,0.0046,0.8,23728,153,0.5751,{"date":425,"open":271,"high":426,"low":328,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-04",0.5755,0.5754,-0.0096,-1.64,41839.457862,346,0.5699,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-03",0.6132,0.5753,0.585,-0.036,-5.8,69272.821678,284,0.5882,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-31",0.6042,0.621,0.5405,0.022,3.67,139810.886,352,0.6013,{"date":454,"open":455,"high":408,"low":358,"close":408,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-30",0.5409,0.0393,7.02,94508,310,0.5649,{"date":462,"open":463,"high":368,"low":347,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":211,"vwap":468},"2026-07-29",0.5311,0.5597,0.0257,4.81,87122.542343,0.539,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-28",0.529,0.6193,0.492,0.534,0.007,1.33,3196793.491,9693,0.5578,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-27",0.5026,0.547,0.527,0.0141,2.75,60333.741257,122,0.5159,{"date":491,"open":492,"high":492,"low":347,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-24",0.55,0.5129,-0.0401,-7.25,21713.194,141,0.5251,{"date":500,"open":401,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-23",0.5584,0.4735,0.553,0.0481,9.53,208462,197,0.5114,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-22",0.5189,0.519,0.4569,0.5049,-0.0141,-2.72,327658.593,448,0.4786,{"date":521,"open":522,"high":345,"low":522,"close":512,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-21",0.496,0.0044,0.86,77951,300,0.5066,{"date":529,"open":530,"high":492,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-20",0.5295,0.465,0.5146,-0.0314,-5.75,180970,1024,0.5104,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-17",0.53200001,0.58899999,0.51999998,0.546,-0.004,-0.73,316300,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-16",0.54500002,0.58700001,0.458,0.55000001,0.036,7,14147300,{"date":557,"open":558,"high":559,"low":560,"close":558,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":558},"2026-07-15",0.514,0.51499999,0.5,0.003,0.59,20900,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-14",0.523,0.52499998,0.50300002,0.51099998,-0.026,-4.84,27700,{"date":574,"open":552,"high":552,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-13",0.49000001,0.537,-0.023,-4.11,67700,{"date":581,"open":582,"high":583,"low":584,"close":368,"change":112,"percent_change":585,"volume":586,"transactions":9,"vwap":368},"2026-07-10",0.55900002,0.56999999,0.542,-1.75,25400,{"date":588,"open":582,"high":583,"low":543,"close":583,"change":589,"percent_change":589,"volume":590,"transactions":9,"vwap":583},"2026-07-09",0,15300,{"date":592,"open":593,"high":583,"low":584,"close":583,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":583},"2026-07-08",0.56300002,0.001,0.18,41500,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-07",0.56800002,0.57499999,0.54000002,0.56900001,0.012,2.15,56800,{"date":607,"open":549,"high":608,"low":549,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-06",0.57300001,0.55699998,-0.013,-2.28,37700,{"date":614,"open":615,"high":616,"low":552,"close":583,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":583},"2026-07-02",0.59899998,0.60000002,-0.078,-12.04,107200,{"date":621,"open":622,"high":623,"low":552,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-01",0.55199999,0.722,0.648,0.092,16.55,707700,{"date":629,"open":593,"high":593,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-30",0.54100001,0.55599999,-0.015,-2.63,26100,{"date":636,"open":637,"high":638,"low":552,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-29",0.57999998,0.58200002,0.57099998,-0.003,-0.52,62100,{"date":644,"open":601,"high":645,"low":601,"close":645,"change":589,"percent_change":589,"volume":634,"transactions":9,"vwap":645},"2026-06-26",0.574,{"date":647,"open":600,"high":550,"low":648,"close":645,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":645},"2026-06-25",0.54799998,-0.014,-2.38,110000,{"date":653,"open":654,"high":655,"low":656,"close":404,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":404},"2026-06-24",0.55500001,0.59200001,0.54699999,0.016,2.8,65900,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-23",0.53299999,0.57200003,0.008,1.42,37600,{"date":668,"open":552,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-22",0.61000001,0.52600002,0.56400001,-0.016,-2.76,755200,{"date":676,"open":677,"high":669,"low":678,"close":637,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":637},"2026-06-18",0.58499998,0.56599998,-0.02,-3.33,47300,{"date":683,"open":684,"high":685,"low":638,"close":616,"change":544,"percent_change":686,"volume":687,"transactions":9,"vwap":616},"2026-06-17",0.597,0.61699998,-0.66,83000,{"date":689,"open":690,"high":691,"low":368,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-16",0.59799999,0.60399997,-0.012,-1.95,116900,{"date":696,"open":697,"high":697,"low":677,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-15",0.63800001,0.616,0.004,0.65,131200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":544,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-12",0.59399998,0.625,0.58099997,0.61199999,-0.65,195100,{"date":711,"open":712,"high":713,"low":714,"close":698,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":698},"2026-06-11",0.50700003,0.67699999,0.49599999,0.091,17.33,596600,{"date":719,"open":720,"high":368,"low":721,"close":567,"change":561,"percent_change":271,"volume":722,"transactions":9,"vwap":567},"2026-06-10",0.491,0.48100001,201900,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-09",0.45500001,0.57800001,0.52200001,0.053,11.3,864400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-08",0.59299999,0.64099997,0.41499999,0.46900001,-0.227,-32.61,21632400,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-05",0.73000002,0.68800002,0.69599998,-0.034,-4.66,121700,{"date":749,"open":750,"high":751,"low":752,"close":742,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":742},"2026-06-04",0.68000001,0.75,0.67000002,0.05,7.35,75600,{"date":757,"open":758,"high":759,"low":750,"close":750,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":750},"2026-06-03",0.69499999,0.71899998,-0.011,-1.59,78000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":438,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-02",0.73500001,0.75999999,0.69,0.69099998,-4.95,153600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-01",0.70899999,0.73299998,0.60100001,0.727,-0.027,-3.58,221800,{"date":781,"open":782,"high":783,"low":767,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-29",0.69999999,0.79400003,0.75400001,0.076,11.21,273400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":694,"transactions":9,"vwap":793},"2026-05-28",0.639,0.71799999,0.63,0.67799997,0.058,9.35,{"date":797,"open":798,"high":624,"low":616,"close":799,"change":112,"percent_change":761,"volume":800,"transactions":9,"vwap":799},"2026-05-27",0.62099999,0.62,31100,{"date":802,"open":726,"high":803,"low":600,"close":792,"change":753,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-05-26",0.65499997,8.62,80400,{"date":807,"open":808,"high":616,"low":808,"close":637,"change":589,"percent_change":589,"volume":809,"transactions":9,"vwap":637},"2026-05-22",0.57700002,16300,{"date":811,"open":812,"high":812,"low":637,"close":637,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":637},"2026-05-21",0.60900003,-0.024,-3.97,42200,{"date":817,"open":599,"high":705,"low":599,"close":691,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":691},"2026-05-20",0.029,5.04,25200,{"date":822,"open":637,"high":823,"low":824,"close":600,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":600},"2026-05-19",0.60600001,0.565,-0.008,-1.37,31800,{"date":829,"open":669,"high":830,"low":808,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-18",0.62800002,0.583,-0.017,-2.83,55800,{"date":836,"open":799,"high":837,"low":616,"close":616,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":616},"2026-05-15",0.653,-0.059,-8.95,110700,{"date":842,"open":733,"high":782,"low":583,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-14",0.65899998,0.064,10.76,1106900,{"date":848,"open":671,"high":849,"low":368,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-13",0.60799998,0.59500003,0.01,1.71,29600,{"date":855,"open":684,"high":684,"low":599,"close":677,"change":856,"percent_change":524,"volume":857,"transactions":9,"vwap":677},"2026-05-12",0.005,62300,{"date":859,"open":615,"high":669,"low":860,"close":637,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":637},"2026-05-11",0.56099999,-0.031,-5.07,67800,{"date":865,"open":792,"high":866,"low":867,"close":867,"change":632,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-08",0.66000003,0.611,-2.4,109700,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-07",0.61500001,0.66500002,0.62599999,-0.002,-0.32,126700,{"date":879,"open":880,"high":881,"low":638,"close":830,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":830},"2026-05-06",0.58999997,0.64999998,0.038,6.44,299000,{"date":886,"open":726,"high":887,"low":583,"close":880,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":880},"2026-05-05",0.60500002,0.002,0.34,68500,{"date":892,"open":824,"high":893,"low":582,"close":404,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":404},"2026-05-04",0.60699999,0.017,2.98,87500,{"date":898,"open":899,"high":706,"low":900,"close":639,"change":594,"percent_change":595,"volume":901,"transactions":9,"vwap":639},"2026-05-01",0.551,0.54299998,33900,{"date":903,"open":904,"high":726,"low":601,"close":583,"change":851,"percent_change":905,"volume":906,"transactions":9,"vwap":583},"2026-04-30",0.54900002,1.79,64200,{"date":908,"open":583,"high":909,"low":910,"close":368,"change":359,"percent_change":911,"volume":912,"transactions":9,"vwap":368},"2026-04-29",0.58600003,0.55299997,-4.92,105700,{"date":914,"open":872,"high":799,"low":637,"close":541,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":541},"2026-04-28",-0.035,-5.61,83900,{"date":919,"open":874,"high":803,"low":799,"close":920,"change":640,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-27",0.62400001,-0.48,92300,{"date":924,"open":691,"high":925,"low":909,"close":926,"change":603,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-24",0.63300002,0.62699997,1.95,139500,{"date":930,"open":843,"high":866,"low":931,"close":872,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":872},"2026-04-23",0.61299998,-0.058,-8.62,128300,{"date":936,"open":937,"high":791,"low":881,"close":938,"change":187,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-22",0.699,0.67299998,-7.55,243900,{"date":942,"open":765,"high":943,"low":944,"close":945,"change":777,"percent_change":778,"volume":946,"transactions":9,"vwap":945},"2026-04-21",0.74599999,0.72000003,0.72799999,139600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-20",0.74800003,0.76800001,0.72100002,0.755,-0.001,-0.13,253300,{"date":957,"open":958,"high":766,"low":959,"close":960,"change":894,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-17",0.71700001,0.713,0.75599998,2.3,288400,{"date":964,"open":965,"high":751,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-16",0.67500001,0.73900002,0.037,5.27,371400,{"date":971,"open":945,"high":765,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-15",0.671,0.70200002,-0.007,-0.99,539400,{"date":978,"open":979,"high":979,"low":773,"close":773,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":773},"2026-04-14",0.80599999,-0.051,-6.71,1368300,{"date":984,"open":985,"high":986,"low":750,"close":766,"change":409,"percent_change":987,"volume":988,"transactions":9,"vwap":766},"2026-04-13",0.68400002,0.81,2.56,806900,{"date":990,"open":991,"high":783,"low":866,"close":992,"change":993,"percent_change":916,"volume":994,"transactions":9,"vwap":992},"2026-04-10",0.72500002,0.741,-0.044,3658000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-09",1.16,1.26,0.75800002,0.78500003,0.163,26.21,177866000,{"date":1005,"open":925,"high":1006,"low":645,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-08",0.63999999,0.62199998,0.052,9.12,38800,{"date":1012,"open":542,"high":615,"low":1013,"close":583,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":583},"2026-04-07",0.51300001,0.049,9.4,35200,{"date":1018,"open":1019,"high":552,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-06",0.51800001,0.47499999,0.52100003,-0.019,-3.52,33200,{"date":1026,"open":1027,"high":552,"low":1028,"close":601,"change":851,"percent_change":1029,"volume":1030,"transactions":9,"vwap":601},"2026-04-02",0.52999997,0.49200001,1.89,14600,{"date":1032,"open":567,"high":1033,"low":1034,"close":1027,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1027},"2026-04-01",0.53500003,0.47999999,0.04,8.16,38900,{"date":1039,"open":542,"high":542,"low":1040,"close":575,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":575},"2026-03-31",0.47,0.015,3.16,15100,{"date":1045,"open":1034,"high":1046,"low":1047,"close":1020,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1020},"2026-03-30",0.51599997,0.46200001,-0.03,-5.94,24800,{"date":1052,"open":1053,"high":639,"low":25,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-27",0.55400002,0.505,-0.083,-14.12,34300,{"date":1059,"open":691,"high":691,"low":677,"close":404,"change":692,"percent_change":1060,"volume":1061,"transactions":9,"vwap":404},"2026-03-26",-2,6300,{"date":1063,"open":684,"high":872,"low":684,"close":616,"change":603,"percent_change":1064,"volume":853,"transactions":9,"vwap":616},"2026-03-25",2.04,{"date":1066,"open":726,"high":404,"low":639,"close":404,"change":475,"percent_change":1067,"volume":1068,"transactions":9,"vwap":404},"2026-03-24",1.2,21000,{"date":1070,"open":831,"high":1071,"low":608,"close":706,"change":1022,"percent_change":1072,"volume":1073,"transactions":9,"vwap":706},"2026-03-23",0.634,-3.17,111100,{"date":1075,"open":799,"high":799,"low":637,"close":616,"change":657,"percent_change":1076,"volume":1077,"transactions":9,"vwap":616},"2026-03-20",2.74,6800,{"date":1079,"open":1080,"high":823,"low":637,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-19",0.59100002,0.58399999,-0.028,-4.58,10200,{"date":1086,"open":830,"high":830,"low":669,"close":707,"change":589,"percent_change":589,"volume":1087,"transactions":9,"vwap":707},"2026-03-18",13900,{"date":1089,"open":1090,"high":1091,"low":669,"close":707,"change":974,"percent_change":1092,"volume":1093,"transactions":9,"vwap":707},"2026-03-17",0.65799999,0.67900002,-1.13,10900,{"date":1095,"open":881,"high":1091,"low":1096,"close":1096,"change":760,"percent_change":585,"volume":1097,"transactions":9,"vwap":1096},"2026-03-16",0.61900002,9300,{"date":1099,"open":1100,"high":1100,"low":698,"close":792,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":792},"2026-03-13",0.66900003,-0.021,-3.23,5000,{"date":1105,"open":1006,"high":1106,"low":1107,"close":1108,"change":409,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-12",0.662,0.62300003,0.65100002,3.01,17200,{"date":1112,"open":790,"high":843,"low":1113,"close":1114,"change":409,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-11",0.62900001,0.63200003,3.1,8900,{"date":1118,"open":615,"high":881,"low":615,"close":931,"change":875,"percent_change":1119,"volume":1120,"transactions":9,"vwap":931},"2026-03-10",-0.33,7400,{"date":1122,"open":843,"high":793,"low":872,"close":872,"change":240,"percent_change":1123,"volume":1124,"transactions":9,"vwap":872},"2026-03-09",-6.82,18800,{"date":1126,"open":792,"high":1127,"low":792,"close":866,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":866},"2026-03-06",0.69199997,0.03,4.76,51900,{"date":1132,"open":812,"high":1006,"low":880,"close":792,"change":1133,"percent_change":1134,"volume":827,"transactions":9,"vwap":792},"2026-03-05",0.042,7.14,{"date":1136,"open":616,"high":1137,"low":637,"close":404,"change":577,"percent_change":1138,"volume":1139,"transactions":9,"vwap":404},"2026-03-04",0.602,-3.76,19200,{"date":1141,"open":860,"high":1142,"low":860,"close":867,"change":974,"percent_change":1092,"volume":1143,"transactions":9,"vwap":867},"2026-03-03",0.61799997,7700,{"date":1145,"open":880,"high":798,"low":368,"close":1142,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1142},"2026-03-02",0.006,0.98,16400,{"date":1150,"open":799,"high":1151,"low":669,"close":707,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":707},"2026-02-27",0.66299999,-0.038,-5.85,16800,{"date":1156,"open":1157,"high":767,"low":1158,"close":881,"change":692,"percent_change":1159,"volume":1160,"transactions":9,"vwap":881},"2026-02-26",0.68099999,0.64600003,-1.81,26800,{"date":1162,"open":824,"high":965,"low":824,"close":1106,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1106},"2026-02-25",0.087,15.13,72100,{"date":1167,"open":584,"high":831,"low":1027,"close":600,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":600},"2026-02-24",0.02,3.6,40100,{"date":1172,"open":601,"high":808,"low":568,"close":654,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":654},"2026-02-23",0.014,2.59,177000,{"date":1177,"open":583,"high":639,"low":601,"close":630,"change":1048,"percent_change":1178,"volume":1179,"transactions":9,"vwap":630},"2026-02-20",-5.25,130600,{"date":1181,"open":706,"high":706,"low":552,"close":639,"change":672,"percent_change":1182,"volume":1183,"transactions":9,"vwap":639},"2026-02-19",-2.73,117200,{"date":1185,"open":704,"high":669,"low":583,"close":550,"change":657,"percent_change":658,"volume":1186,"transactions":9,"vwap":550},"2026-02-18",61200,{"date":1188,"open":669,"high":669,"low":599,"close":639,"change":1189,"percent_change":1190,"volume":853,"transactions":9,"vwap":639},"2026-02-17",-0.042,-6.85,{"date":1192,"open":812,"high":881,"low":583,"close":931,"change":699,"percent_change":137,"volume":1193,"transactions":9,"vwap":931},"2026-02-13",134100,{"date":1195,"open":1090,"high":866,"low":616,"close":812,"change":932,"percent_change":1196,"volume":890,"transactions":9,"vwap":812},"2026-02-12",-8.7,{"date":1198,"open":767,"high":767,"low":1006,"close":1199,"change":544,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-11",0.667,-0.6,31200,{"date":1203,"open":1204,"high":1204,"low":1106,"close":972,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":972},"2026-02-10",0.69400001,-0.009,-1.32,42000,{"date":1209,"open":1090,"high":782,"low":1071,"close":750,"change":657,"percent_change":1210,"volume":1211,"transactions":9,"vwap":750},"2026-02-09",2.41,13500,{"date":1213,"open":887,"high":793,"low":880,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-06",0.66399997,0.069,11.6,176500,{"date":1219,"open":798,"high":1199,"low":1080,"close":850,"change":197,"percent_change":1220,"volume":1221,"transactions":9,"vwap":850},"2026-02-05",-6.3,39300,{"date":1223,"open":750,"high":750,"low":1107,"close":1224,"change":915,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-04",0.63499999,-5.22,95900,{"date":1228,"open":752,"high":782,"low":1214,"close":752,"change":856,"percent_change":751,"volume":1229,"transactions":9,"vwap":752},"2026-02-03",35900,{"date":1231,"open":1232,"high":1232,"low":1233,"close":873,"change":240,"percent_change":1234,"volume":1235,"transactions":9,"vwap":873},"2026-02-02",0.70599997,0.66100001,-6.34,90700,{"date":1237,"open":1238,"high":1239,"low":782,"close":1240,"change":197,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-30",0.73799998,0.74000001,0.70999998,-5.33,69300,{"date":1244,"open":1245,"high":1245,"low":751,"close":751,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":751},"2026-01-29",0.85500002,-0.062,-7.64,116300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-01-28",0.85000002,0.87,0.81199998,-0.033,-3.91,65700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-01-27",0.80000001,0.87199998,0.792,0.84500003,0.054,6.83,161200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":813,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-26",0.829,0.83099997,0.79100001,-2.94,35800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1152,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-23",0.82300001,0.84399998,0.81099999,0.815,-4.45,35600,{"date":1282,"open":1283,"high":1245,"low":1284,"close":1285,"change":882,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-22",0.80699998,0.80199999,0.85299999,4.66,72500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1278,"change":1173,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1278},"2026-01-21",0.81300002,0.81999999,0.79000002,1.75,22700,{"date":1296,"open":1297,"high":1298,"low":999,"close":1299,"change":1128,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-20",0.76999998,0.80400002,0.801,3.89,68100,{"date":1303,"open":766,"high":1304,"low":766,"close":1305,"change":610,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-16",0.79699999,0.77100003,-1.66,80000,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-15",0.82700002,0.78299999,0.78399998,-0.039,-4.74,105000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1275,"change":974,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1275},"2026-01-14",0.82999998,0.88,0.79900002,-0.84,73300,{"date":1324,"open":1325,"high":1319,"low":1318,"close":1318,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1318},"2026-01-13",0.86000001,-0.006,-0.72,27400,{"date":1330,"open":1331,"high":1262,"low":1253,"close":1332,"change":561,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-12",0.83200002,0.83600003,0.36,42600,{"date":1336,"open":1319,"high":1319,"low":1318,"close":1337,"change":832,"percent_change":1060,"volume":1338,"transactions":9,"vwap":1337},"2026-01-09",0.833,46900,{"date":1340,"open":1245,"high":1341,"low":1342,"close":1251,"change":657,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1251},"2026-01-08",0.86699998,0.83399999,1.92,24200,{"date":1346,"open":1318,"high":1319,"low":1347,"close":1342,"change":603,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1342},"2026-01-07",0.82800001,1.46,74300,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1101,"percent_change":1354,"volume":827,"transactions":9,"vwap":1353},"2026-01-06",0.866,0.82200003,-2.49,{"date":1356,"open":1275,"high":1319,"low":1259,"close":1357,"change":1168,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-05",0.84299999,2.43,282500,{"date":1361,"open":1362,"high":1262,"low":1363,"close":1275,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1275},"2026-01-02",0.76599997,0.75099999,0.072,9.59,108500,{"date":1368,"open":1369,"high":1270,"low":1370,"close":1363,"change":875,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1363},"2025-12-31",0.76899999,0.73100001,-0.27,87400,{"date":1374,"open":1297,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-30",0.80800003,0.75199997,0.75300002,-0.041,-5.16,87000,{"date":1382,"open":1276,"high":1245,"low":1383,"close":783,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":783},"2025-12-29",0.74900001,-0.071,-8.21,191500,{"date":1388,"open":1389,"high":1390,"low":1251,"close":1391,"change":632,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-26",0.85100001,0.88999999,0.86500001,-1.7,35100,{"date":1395,"open":1391,"high":1390,"low":1396,"close":1319,"change":589,"percent_change":589,"volume":1397,"transactions":9,"vwap":1319},"2025-12-24",0.852,29700,{"date":1399,"open":1400,"high":1400,"low":1252,"close":1319,"change":1048,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1319},"2025-12-23",0.91000003,-3.3,43600,{"date":1404,"open":1318,"high":1400,"low":1318,"close":1400,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1400},"2025-12-22",0.059,6.93,113100,{"date":1409,"open":1410,"high":46,"low":986,"close":1389,"change":1152,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1389},"2025-12-19",0.91600001,-4.27,106300,{"date":1414,"open":1415,"high":1416,"low":1319,"close":1417,"change":570,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-18",0.93000001,0.94700003,0.889,-2.84,69900,{"date":1421,"open":1422,"high":46,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-17",0.97000003,0.91100001,0.91500002,-0.065,-6.63,135700,{"date":1429,"open":46,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-16",1.037,0.96200001,0.98000002,0.009,0.93,50200,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-15",1.04,0.95300001,0.97100002,-0.079,-7.52,101100,{"date":1445,"open":1446,"high":1447,"low":89,"close":1448,"change":1168,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-12",1.06,1.07,1.05,1.94,92100,{"date":1452,"open":1446,"high":1453,"low":1454,"close":1455,"change":1048,"percent_change":833,"volume":1456,"transactions":9,"vwap":1455},"2025-12-11",1.075,1.015,1.03,136200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1446,"change":1462,"percent_change":933,"volume":1463,"transactions":9,"vwap":1446},"2025-12-10",1.11,1.135,1.055,-0.1,250000,{"date":1465,"open":1466,"high":1467,"low":117,"close":997,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":997},"2025-12-09",1.195,1.21,-0.05,-4.13,224200,{"date":1472,"open":117,"high":1467,"low":1473,"close":1467,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2025-12-08",1.094,0.09,8.04,358900,{"date":1478,"open":997,"high":997,"low":1479,"close":1480,"change":112,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-05",1.09,1.12,-0.88,237800,{"date":1484,"open":1459,"high":1485,"low":1455,"close":117,"change":107,"percent_change":1486,"volume":1487,"transactions":9,"vwap":117},"2025-12-04",1.15,5.61,346100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1447,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1447},"2025-12-03",0.99000001,1.08,0.95999998,0.111,11.57,258700,{"date":1497,"open":1498,"high":1422,"low":1499,"close":1500,"change":632,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-02",0.94999999,0.94,0.95899999,-1.54,80900,{"date":1504,"open":1439,"high":1505,"low":1415,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-01",0.98699999,0.97399998,0.034,3.62,236100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1499,"change":657,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1499},"2025-11-28",0.89600003,0.94599998,0.884,1.73,104000,{"date":1518,"open":986,"high":1519,"low":986,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-26",0.93900001,0.92400002,0.102,12.41,266300,{"date":1525,"open":1252,"high":1252,"low":1526,"close":1353,"change":777,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1353},"2025-11-25",0.81699997,-3.18,134000,{"date":1530,"open":1290,"high":1531,"low":1532,"close":1533,"change":603,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-24",0.861,0.80500001,0.84899998,1.43,152100,{"date":1537,"open":1538,"high":1252,"low":1369,"close":1539,"change":448,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-21",0.78899997,0.83700001,2.7,392000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1278,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1278},"2025-11-20",0.90100002,0.745,-0.127,-13.48,993800,{"date":1550,"open":1448,"high":1491,"low":1499,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-19",0.94199997,-0.148,-13.58,1334300,{"date":1556,"open":1459,"high":1557,"low":102,"close":1479,"change":1035,"percent_change":184,"volume":1558,"transactions":9,"vwap":1479},"2025-11-18",1.22,23690400,{"date":1560,"open":1561,"high":1562,"low":89,"close":1448,"change":851,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1448},"2025-11-17",1.245,1.54,0.96,97322700,{"date":1566,"open":1448,"high":1447,"low":102,"close":1438,"change":1048,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1438},"2025-11-14",-2.8,53200,{"date":1570,"open":1485,"high":1485,"low":1438,"close":1447,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1447},"2025-11-13",-0.08,-6.96,112800,{"date":1575,"open":1467,"high":1557,"low":1485,"close":1485,"change":1468,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1485},"2025-11-12",-4.17,76700,{"date":1579,"open":1557,"high":1580,"low":1581,"close":1067,"change":679,"percent_change":429,"volume":1582,"transactions":9,"vwap":1067},"2025-11-11",1.25,1.174,19300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1557,"change":1041,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1557},"2025-11-10",1.23,1.27,1.18,1.24,51300,{"date":1591,"open":1067,"high":1557,"low":1592,"close":1593,"change":1082,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-07",1.157,1.205,-2.27,194500,{"date":1597,"open":1588,"high":1598,"low":1599,"close":1600,"change":561,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-06",1.35,1.221,1.233,0.24,44400,{"date":1604,"open":1467,"high":1580,"low":1485,"close":1585,"change":1035,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1585},"2025-11-05",3.36,65800,{"date":1608,"open":1609,"high":1610,"low":60,"close":60,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":60},"2025-11-04",1.3,1.312,-0.145,-10.86,57000,{"date":1615,"open":82,"high":1616,"low":1617,"close":1617,"change":915,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-03",1.355,1.335,-2.55,52700,{"date":1621,"open":82,"high":1622,"low":82,"close":1622,"change":1128,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-31",1.37,2.24,13600,{"date":1626,"open":82,"high":1622,"low":1609,"close":82,"change":112,"percent_change":1627,"volume":1628,"transactions":9,"vwap":82},"2025-10-30",-0.74,111300,{"date":1630,"open":1631,"high":1631,"low":82,"close":1598,"change":1632,"percent_change":330,"volume":1633,"transactions":9,"vwap":1598},"2025-10-29",1.47,-0.12,124100,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1631,"change":1474,"percent_change":1638,"volume":1412,"transactions":9,"vwap":1631},"2025-10-28",1.36,1.527,6.52,{"date":1640,"open":665,"high":665,"low":476,"close":1641,"change":589,"percent_change":589,"volume":1642,"transactions":9,"vwap":1641},"2025-10-27",1.38,97400,{"date":1644,"open":1636,"high":1645,"low":1636,"close":1641,"change":1041,"percent_change":1646,"volume":1201,"transactions":9,"vwap":1641},"2025-10-24",1.4,1.1,{"date":1648,"open":1636,"high":1645,"low":1636,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-23",1.365,0.025,1.87,30800,{"date":1654,"open":1534,"high":1534,"low":476,"close":82,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":82},"2025-10-22",-0.09,-6.29,68800,{"date":1659,"open":1660,"high":1661,"low":1641,"close":1534,"change":851,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1534},"2025-10-21",1.41,1.44,0.7,33600,{"date":1665,"open":1645,"high":1666,"low":1598,"close":665,"change":753,"percent_change":1667,"volume":1668,"transactions":9,"vwap":665},"2025-10-20",1.425,3.65,43200,{"date":1670,"open":1645,"high":1660,"low":1598,"close":1622,"change":197,"percent_change":1418,"volume":1671,"transactions":9,"vwap":1622},"2025-10-17",116800,{"date":1673,"open":1674,"high":1674,"low":1645,"close":1660,"change":1468,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1660},"2025-10-16",1.49,-3.42,34900,{"date":1678,"open":1660,"high":1674,"low":1645,"close":1348,"change":1168,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1348},"2025-10-15",1.39,39200,{"date":1682,"open":1631,"high":1683,"low":1622,"close":1661,"change":1048,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1661},"2025-10-14",1.497,-2.04,88500,{"date":1687,"open":1534,"high":1631,"low":1660,"close":1631,"change":753,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1631},"2025-10-13",3.52,40500,{"date":1691,"open":1692,"high":1693,"low":1660,"close":665,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":665},"2025-10-10",1.53,1.6,-0.135,-8.68,218300,{"date":1698,"open":1692,"high":1699,"low":1692,"close":1700,"change":699,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-09",1.61,1.555,0.26,56000,{"date":1704,"open":1705,"high":1693,"low":1706,"close":1707,"change":359,"percent_change":1708,"volume":1016,"transactions":9,"vwap":1707},"2025-10-08",1.57,1.55,1.551,-1.84,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1048,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-07",1.65,1.52,1.58,-1.86,155500,{"date":1717,"open":1705,"high":1699,"low":1692,"close":1699,"change":1035,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1699},"2025-10-06",2.55,81000,{"date":1721,"open":1693,"high":1722,"low":1562,"close":1705,"change":589,"percent_change":589,"volume":906,"transactions":9,"vwap":1705},"2025-10-03",1.629,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1705,"change":1168,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1705},"2025-10-02",1.5,1.614,1.29,38300,{"date":1730,"open":1534,"high":1706,"low":1731,"close":1706,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1706},"2025-10-01",1.393,0.17,12.32,165800,{"date":1736,"open":1737,"high":1738,"low":1622,"close":1641,"change":112,"percent_change":1327,"volume":1739,"transactions":9,"vwap":1641},"2025-09-30",1.403,1.448,41600,{"date":1741,"open":1645,"high":1742,"low":1636,"close":1679,"change":112,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1679},"2025-09-29",1.415,-0.71,41100,{"date":1746,"open":665,"high":665,"low":1598,"close":1645,"change":1168,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1645},"2025-09-26",1.45,39800,{"date":1750,"open":1348,"high":1348,"low":1636,"close":1641,"change":1751,"percent_change":1576,"volume":1752,"transactions":9,"vwap":1641},"2025-09-25",-0.06,60000,{"date":1754,"open":1348,"high":1631,"low":1661,"close":1661,"change":1048,"percent_change":1684,"volume":1755,"transactions":9,"vwap":1661},"2025-09-24",30900,{"date":1757,"open":1674,"high":1692,"low":1747,"close":1631,"change":589,"percent_change":589,"volume":1758,"transactions":9,"vwap":1631},"2025-09-23",46200,{"date":1760,"open":1674,"high":1725,"low":1661,"close":1631,"change":851,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1631},"2025-09-22",0.68,60400,{"date":1764,"open":1725,"high":1765,"low":1747,"close":1348,"change":1468,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1348},"2025-09-19",1.522,-3.31,73400,{"date":1769,"open":1770,"high":1706,"low":1747,"close":1771,"change":1650,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-09-18",1.462,1.51,1.68,96900,{"date":1775,"open":1725,"high":1776,"low":1631,"close":1777,"change":856,"percent_change":889,"volume":1778,"transactions":9,"vwap":1777},"2025-09-17",1.545,1.485,64300,{"date":1780,"open":665,"high":1712,"low":665,"close":1781,"change":1168,"percent_change":1622,"volume":1782,"transactions":9,"vwap":1781},"2025-09-16",1.48,68300,{"date":1784,"open":1771,"high":1785,"low":1747,"close":1348,"change":1468,"percent_change":1766,"volume":1786,"transactions":9,"vwap":1348},"2025-09-15",1.56,79900,{"date":1788,"open":1706,"high":1693,"low":1725,"close":1771,"change":197,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1771},"2025-09-12",-2.58,59400,{"date":1792,"open":1660,"high":1706,"low":1660,"close":1706,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1706},"2025-09-11",0.14,9.93,127200,{"date":1797,"open":1348,"high":1798,"low":1645,"close":1660,"change":240,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1660},"2025-09-10",1.496,-3.09,186000,{"date":1802,"open":82,"high":1631,"low":82,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-09",1.455,0.085,6.2,204300,{"date":1808,"open":1636,"high":1645,"low":1617,"close":1622,"change":851,"percent_change":159,"volume":1809,"transactions":9,"vwap":1622},"2025-09-08",111400,{"date":1811,"open":1586,"high":1641,"low":998,"close":1636,"change":1812,"percent_change":1813,"volume":642,"transactions":9,"vwap":1636},"2025-09-05",0.08,6.25,{"date":1815,"open":1609,"high":1816,"low":1580,"close":1817,"change":112,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-04",1.31,1.28,-0.78,37500,{"date":1821,"open":1588,"high":1816,"low":1588,"close":1727,"change":1168,"percent_change":1705,"volume":1822,"transactions":9,"vwap":1727},"2025-09-03",126500,{"date":1824,"open":998,"high":1825,"low":1588,"close":1586,"change":589,"percent_change":589,"volume":1826,"transactions":9,"vwap":1586},"2025-09-02",1.32,83600,{"date":1828,"open":82,"high":1636,"low":998,"close":1586,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1586},"2025-08-29",-0.11,-7.97,182500,{"date":1833,"open":1660,"high":1661,"low":998,"close":1641,"change":112,"percent_change":1327,"volume":1834,"transactions":9,"vwap":1641},"2025-08-28",1537100,{"date":1836,"open":1660,"high":1661,"low":1679,"close":1679,"change":589,"percent_change":589,"volume":1837,"transactions":9,"vwap":1679},"2025-08-27",50300,{"date":1839,"open":1679,"high":1661,"low":1636,"close":1679,"change":679,"percent_change":188,"volume":912,"transactions":9,"vwap":1679},"2025-08-26",{"date":1841,"open":1842,"high":1842,"low":476,"close":1660,"change":1571,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1660},"2025-08-25",1.63,-5.37,657900,{"date":1846,"open":1747,"high":1712,"low":1660,"close":1674,"change":1168,"percent_change":1636,"volume":1847,"transactions":9,"vwap":1674},"2025-08-22",151600,{"date":1849,"open":1534,"high":1674,"low":1679,"close":1631,"change":1035,"percent_change":658,"volume":1850,"transactions":9,"vwap":1631},"2025-08-21",118700,{"date":1852,"open":1660,"high":1853,"low":1598,"close":1534,"change":856,"percent_change":152,"volume":1854,"transactions":9,"vwap":1534},"2025-08-20",1.487,154800,{"date":1856,"open":1348,"high":1348,"low":1645,"close":1666,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1666},"2025-08-19",-0.125,-8.06,183900,{"date":1861,"open":1348,"high":1862,"low":1348,"close":1706,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1706},"2025-08-18",1.59,0.11,7.64,221900,{"date":1867,"open":1868,"high":1631,"low":1645,"close":1661,"change":197,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1661},"2025-08-15",1.411,-2.7,161300,{"date":1872,"open":1348,"high":1712,"low":1645,"close":1781,"change":1168,"percent_change":1622,"volume":1873,"transactions":9,"vwap":1781},"2025-08-14",101600,{"date":1875,"open":1660,"high":1876,"low":1641,"close":1348,"change":1035,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1348},"2025-08-13",1.475,2.82,86200,{"date":1880,"open":1781,"high":1881,"low":665,"close":665,"change":1048,"percent_change":1882,"volume":687,"transactions":9,"vwap":665},"2025-08-12",1.538,-2.07,{"date":1884,"open":1661,"high":1781,"low":1885,"close":1747,"change":589,"percent_change":589,"volume":1886,"transactions":9,"vwap":1747},"2025-08-11",1.401,69600,{"date":1888,"open":1636,"high":1889,"low":1890,"close":1747,"change":1812,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1747},"2025-08-08",1.478,1.322,5.84,199900,{"date":1894,"open":665,"high":1661,"low":1636,"close":1622,"change":1571,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1622},"2025-08-07",-5.52,131700,{"date":1898,"open":1713,"high":1713,"low":1534,"close":1747,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1747},"2025-08-06",-0.15,-9.37,277900,{"date":1903,"open":1699,"high":1904,"low":1705,"close":1693,"change":1048,"percent_change":1708,"volume":1905,"transactions":9,"vwap":1693},"2025-08-05",1.699,102400,{"date":1907,"open":1785,"high":1711,"low":1785,"close":1842,"change":1812,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1842},"2025-08-04",5.16,107000,{"date":1911,"open":1699,"high":1699,"low":1781,"close":1706,"change":1571,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1706},"2025-08-01",-4.91,241100,{"date":1915,"open":1916,"high":1293,"low":1917,"close":1842,"change":1751,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1842},"2025-07-31",1.74,1.62,-3.55,196900,{"date":1921,"open":1922,"high":1923,"low":1772,"close":1924,"change":1462,"percent_change":300,"volume":1925,"transactions":9,"vwap":1924},"2025-07-30",1.78,1.8,1.69,281400,{"date":1927,"open":1928,"high":1928,"low":1922,"close":905,"change":1632,"percent_change":1929,"volume":1930,"transactions":9,"vwap":905},"2025-07-29",1.93,-6.28,262900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1571,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-28",2.02,2.03,1.91,-4.02,215600,{"date":1939,"open":927,"high":1940,"low":905,"close":1941,"change":851,"percent_change":347,"volume":1942,"transactions":9,"vwap":1941},"2025-07-25",2.09,1.99,414700,{"date":1944,"open":1933,"high":1945,"low":1928,"close":1946,"change":1863,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-24",2.07,1.98,5.88,517600,{"date":1950,"open":1922,"high":1951,"low":1952,"close":1651,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1651},"2025-07-23",1.911,1.755,0.1,5.65,278400,{"date":1957,"open":1958,"high":1958,"low":1699,"close":1959,"change":1468,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-22",1.88,1.77,-2.75,396800,{"date":1963,"open":1946,"high":1964,"low":1923,"close":1965,"change":112,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-07-21",2.069,1.82,-0.55,460900,{"date":1969,"open":961,"high":961,"low":1959,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-07-18",1.83,-0.5,-21.46,1148600,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1793,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-17",2.12,2.34,2.33,6.39,293400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-16",2.06,2.22,2.05,2.19,0.13,6.31,272700,{"date":1991,"open":1945,"high":1992,"low":1064,"close":1983,"change":1048,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1983},"2025-07-15",2.109,-1.44,130500,{"date":1996,"open":1449,"high":1997,"low":1928,"close":1940,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1940},"2025-07-14",2.13,0.155,8.01,460100,{"date":2002,"open":1946,"high":1985,"low":1651,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-11",1.935,-0.095,-4.68,332300,{"date":2008,"open":2009,"high":2010,"low":1934,"close":1934,"change":1899,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1934},"2025-07-10",2.16,2.161,-6.88,259400,{"date":2014,"open":1940,"high":1984,"low":1985,"close":2015,"change":1474,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-07-09",2.18,4.31,760500,{"date":2019,"open":1965,"high":1940,"low":1965,"close":1940,"change":1701,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1940},"2025-07-08",14.21,567000,{"date":2023,"open":905,"high":1343,"low":2024,"close":1970,"change":856,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1970},"2025-07-07",1.741,0.27,433300,{"date":2028,"open":1970,"high":2029,"low":2030,"close":2031,"change":1041,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-03",1.85,1.791,1.825,0.83,110400,{"date":2035,"open":1923,"high":1970,"low":2036,"close":2037,"change":1128,"percent_change":1924,"volume":2038,"transactions":9,"vwap":2037},"2025-07-02",1.758,1.81,144000,{"date":2040,"open":1970,"high":2029,"low":1916,"close":1922,"change":1751,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1922},"2025-07-01",-3.26,236500,{"date":2044,"open":1970,"high":2045,"low":905,"close":2046,"change":1128,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-30",1.905,1.84,1.66,238500,{"date":2050,"open":2051,"high":1651,"low":1293,"close":2037,"change":1168,"percent_change":1480,"volume":2052,"transactions":9,"vwap":2037},"2025-06-27",1.76,112700,{"date":2054,"open":2051,"high":1970,"low":1293,"close":905,"change":679,"percent_change":2055,"volume":2056,"transactions":9,"vwap":905},"2025-06-26",-1.1,235600,{"date":2058,"open":2059,"high":1449,"low":1923,"close":2037,"change":197,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2037},"2025-06-25",1.9,-2.16,373700,{"date":2063,"open":1965,"high":2029,"low":1293,"close":2029,"change":1953,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2029},"2025-06-24",5.71,419300,{"date":2067,"open":2068,"high":1958,"low":1842,"close":1293,"change":1632,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1293},"2025-06-23",1.86,-6.42,710400,{"date":2072,"open":2068,"high":2059,"low":2037,"close":1651,"change":1474,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1651},"2025-06-20",5.06,943600,{"date":2076,"open":2047,"high":1970,"low":2047,"close":1922,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1922},"2025-06-18",0.105,6.27,795000,{"date":2081,"open":2082,"high":1916,"low":2047,"close":2083,"change":1468,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-17",1.72,1.675,-2.9,297800,{"date":2087,"open":2047,"high":905,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-16",1.621,1.725,0.125,7.81,845200,{"date":2094,"open":1699,"high":1711,"low":1692,"close":1693,"change":112,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1693},"2025-06-13",-0.62,301500,{"date":2098,"open":2099,"high":2099,"low":1693,"close":1699,"change":2100,"percent_change":1576,"volume":2101,"transactions":9,"vwap":1699},"2025-06-12",1.67,-0.07,175100,{"date":2103,"open":1917,"high":2104,"low":1693,"close":1772,"change":1812,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1772},"2025-06-11",1.687,5,303000,{"date":2108,"open":1917,"high":1711,"low":2109,"close":1693,"change":679,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1693},"2025-06-10",1.572,-1.23,197700,{"date":2113,"open":1712,"high":1917,"low":1771,"close":1917,"change":1863,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1917},"2025-06-09",7.28,344700,{"date":2117,"open":1631,"high":2118,"low":1348,"close":1771,"change":1168,"percent_change":82,"volume":2119,"transactions":9,"vwap":1771},"2025-06-06",1.517,152900,{"date":2121,"open":1771,"high":1693,"low":1348,"close":1674,"change":679,"percent_change":1206,"volume":2122,"transactions":9,"vwap":1674},"2025-06-05",201700,{"date":2124,"open":1712,"high":1692,"low":1781,"close":1771,"change":1128,"percent_change":1934,"volume":2125,"transactions":9,"vwap":1771},"2025-06-04",153200,{"date":2127,"open":1631,"high":1674,"low":665,"close":1781,"change":1128,"percent_change":1945,"volume":2128,"transactions":9,"vwap":1781},"2025-06-03",108800,{"date":2130,"open":1674,"high":1692,"low":665,"close":1747,"change":1168,"percent_change":1645,"volume":2131,"transactions":9,"vwap":1747},"2025-06-02",430300,{"date":2133,"open":1660,"high":1348,"low":1641,"close":1534,"change":589,"percent_change":589,"volume":2134,"transactions":9,"vwap":1534},"2025-05-30",182100,{"date":2136,"open":1645,"high":1348,"low":1641,"close":1534,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1534},"2025-05-29",0.07,5.15,198000,{"date":2141,"open":1534,"high":1534,"low":1616,"close":1636,"change":1632,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1636},"2025-05-28",-8.11,239500,{"date":2145,"open":1660,"high":2146,"low":1645,"close":1781,"change":1474,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1781},"2025-05-27",1.531,6.47,677700,{"date":2150,"open":1679,"high":1679,"low":1598,"close":1679,"change":679,"percent_change":188,"volume":1412,"transactions":9,"vwap":1679},"2025-05-23",{"date":2152,"open":1641,"high":1661,"low":82,"close":1660,"change":1035,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1660},"2025-05-22",2.92,175700,{"date":2156,"open":1645,"high":665,"low":1622,"close":1622,"change":589,"percent_change":589,"volume":2157,"transactions":9,"vwap":1622},"2025-05-21",389200,{"date":2159,"open":998,"high":1645,"low":1580,"close":1622,"change":1474,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1622},"2025-05-20",7.03,260500,{"date":2163,"open":1587,"high":2164,"low":2165,"close":1817,"change":1474,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1817},"2025-05-19",1.316,1.17,7.56,362300,{"date":2169,"open":1588,"high":1580,"low":60,"close":60,"change":2100,"percent_change":2170,"volume":2171,"transactions":9,"vwap":60},"2025-05-16",-5.56,158000,{"date":2173,"open":1727,"high":1609,"low":1580,"close":998,"change":1468,"percent_change":2174,"volume":2175,"transactions":9,"vwap":998},"2025-05-15",-3.82,113800,{"date":2177,"open":1586,"high":476,"low":2178,"close":1816,"change":1168,"percent_change":1706,"volume":2179,"transactions":9,"vwap":1816},"2025-05-14",1.241,135000,{"date":2181,"open":1586,"high":1816,"low":1588,"close":1727,"change":851,"percent_change":132,"volume":2182,"transactions":9,"vwap":1727},"2025-05-13",298800,{"date":2184,"open":1067,"high":1727,"low":997,"close":1817,"change":1035,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1817},"2025-05-12",3.23,506500,{"date":2188,"open":60,"high":998,"low":1587,"close":1588,"change":112,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1588},"2025-05-09",-0.8,258600,{"date":2192,"open":1580,"high":2193,"low":1467,"close":1580,"change":197,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1580},"2025-05-08",1.275,-3.1,408400,{"date":2197,"open":2198,"high":1661,"low":1586,"close":1727,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1727},"2025-05-07",1.325,-0.17,-11.64,963300,{"date":2203,"open":1771,"high":1924,"low":1727,"close":1348,"change":1793,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1348},"2025-05-06",10.61,28442100,{"date":2207,"open":1585,"high":82,"low":1585,"close":1825,"change":2137,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1825},"2025-05-05",5.6,427900,{"date":2211,"open":1609,"high":1609,"low":1485,"close":1580,"change":1048,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1580},"2025-05-02",-2.34,454600,{"date":2215,"open":82,"high":1679,"low":1817,"close":1817,"change":679,"percent_change":1501,"volume":2216,"transactions":9,"vwap":1817},"2025-05-01",382300,{"date":2218,"open":1636,"high":665,"low":1609,"close":1609,"change":2100,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1609},"2025-04-30",-5.11,643400,{"date":2222,"open":1693,"high":2099,"low":476,"close":1622,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1622},"2025-04-29",-0.3,-17.96,1425000,{"date":2227,"open":2228,"high":2229,"low":1699,"close":2099,"change":1953,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2099},"2025-04-28",2.49,2.68,6.37,60390600,{"date":2233,"open":1693,"high":1693,"low":2234,"close":1705,"change":1468,"percent_change":1799,"volume":2235,"transactions":9,"vwap":1705},"2025-04-25",1.563,13100,{"date":2237,"open":1917,"high":2238,"low":1692,"close":1917,"change":112,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1917},"2025-04-24",1.667,-0.61,32700,{"date":2242,"open":1631,"high":1842,"low":1631,"close":1842,"change":1732,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1842},"2025-04-23",11.64,58400,{"date":2246,"open":1641,"high":1771,"low":1636,"close":1348,"change":107,"percent_change":256,"volume":1010,"transactions":9,"vwap":1348},"2025-04-22",{"date":2248,"open":1641,"high":1645,"low":1609,"close":1645,"change":1168,"percent_change":1747,"volume":2249,"transactions":9,"vwap":1645},"2025-04-21",45800,{"date":2251,"open":1825,"high":2252,"low":1816,"close":1641,"change":1168,"percent_change":1631,"volume":1024,"transactions":9,"vwap":1641},"2025-04-17",1.439,{"date":2254,"open":2255,"high":2255,"low":1816,"close":1636,"change":1468,"percent_change":1918,"volume":2256,"transactions":9,"vwap":1636},"2025-04-16",1.417,52000,{"date":2258,"open":1817,"high":1881,"low":1817,"close":1660,"change":1812,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1660},"2025-04-15",6.02,176300,{"date":2262,"open":1825,"high":1641,"low":2263,"close":476,"change":851,"percent_change":2264,"volume":1397,"transactions":9,"vwap":476},"2025-04-14",1.271,0.76,{"date":2266,"open":1580,"high":82,"low":1557,"close":1825,"change":107,"percent_change":1129,"volume":2267,"transactions":9,"vwap":1825},"2025-04-11",46500,{"date":2269,"open":1825,"high":1781,"low":1580,"close":998,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":998},"2025-04-10",-0.16,-11.27,748600,{"date":2274,"open":1609,"high":1674,"low":2275,"close":665,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":665},"2025-04-09",1.268,0.12,9.23,153000,{"date":2280,"open":1588,"high":1598,"low":1467,"close":1609,"change":107,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1609},"2025-04-08",4.84,100200,{"date":2284,"open":476,"high":476,"low":1557,"close":1588,"change":1462,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1588},"2025-04-07",-7.46,64400,{"date":2288,"open":1645,"high":665,"low":1817,"close":82,"change":1632,"percent_change":2289,"volume":2290,"transactions":9,"vwap":82},"2025-04-04",-8.22,83100,{"date":2292,"open":1725,"high":2293,"low":2294,"close":1348,"change":197,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1348},"2025-04-03",1.511,1.353,-2.67,55100,{"date":2298,"open":665,"high":2299,"low":665,"close":1725,"change":1812,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1725},"2025-04-02",1.549,5.63,76200,{"date":2303,"open":1679,"high":1631,"low":2304,"close":665,"change":679,"percent_change":2305,"volume":1619,"transactions":9,"vwap":665},"2025-04-01",1.332,-1.39,{"date":2307,"open":1705,"high":1705,"low":665,"close":1661,"change":1899,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1661},"2025-03-31",-9.43,53400,{"date":2311,"open":1924,"high":1958,"low":1641,"close":1862,"change":1655,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1862},"2025-03-28",-5.36,205300,{"date":179,"open":1293,"high":2051,"low":1711,"close":1772,"change":2100,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1772},-4,56200]