[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNLX":3,"homepage-market-summary":31,"stock-historical-GNLX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GNLX","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},"Genelux Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Genelux Corp is a late-stage biopharmaceutical firm focused on developing oncolytic viral immunotherapies for cancer. Its pipeline includes clinical and preclinical candidates designed to target tumor cells and stimulate an immune response against tumor-specific antigens. The company is focused on the development of next-generation oncolytic viral immunotherapies that are designed to generate a personalized multi-prong attack to overwhelm a tumor's sophisticated defense mechanisms.","26","Westlake Village, CA",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},2.56,2.55,2.59,2.515,2.52,0.04,1.59,277349.419116,2689,2.5467,8.535,2.29,232884.52371228,4.3,925,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.255,203166,74155430.92807,-12.93,"2025-04-22",[183,184,192,200,210,217,226,236,245,252,260,268,276,285,293,300,307,315,323,331,341,349,357,368,377,386,396,404,410,416,425,434,442,449,456,463,469,475,483,489,495,502,511,519,529,539,549,556,564,572,578,584,593,599,605,609,613,618,624,629,633,638,642,646,651,656,660,664,668,673,678,682,685,689,694,701,705,709,713,718,724,728,732,738,742,746,750,755,760,764,770,774,777,781,786,790,793,797,802,808,811,817,824,829,833,838,842,845,851,855,859,862,866,869,874,878,883,887,891,896,901,905,909,914,918,922,927,931,937,943,947,952,956,961,967,971,976,980,984,988,992,996,1001,1004,1009,1013,1017,1020,1024,1028,1033,1036,1040,1046,1049,1053,1057,1060,1063,1066,1070,1074,1078,1082,1086,1091,1098,1102,1105,1108,1112,1116,1121,1125,1129,1133,1136,1140,1144,1148,1152,1156,1160,1164,1167,1172,1179,1183,1192,1199,1205,1212,1218,1224,1232,1238,1242,1246,1253,1257,1262,1267,1274,1280,1286,1291,1298,1303,1308,1312,1320,1328,1336,1345,1353,1358,1364,1370,1375,1382,1388,1395,1403,1410,1417,1424,1430,1437,1444,1452,1459,1467,1475,1481,1489,1495,1502,1508,1515,1523,1531,1536,1541,1546,1553,1557,1565,1572,1577,1583,1590,1596,1600,1603,1606,1610,1615,1621,1625,1629,1635,1640,1645,1652,1657,1664,1669,1675,1679,1684,1688,1693,1700,1704,1708,1714,1720,1726,1732,1736,1743,1748,1753,1758,1762,1764,1768,1773,1777,1783,1787,1793,1798,1802,1806,1809,1812,1816,1819,1823,1828,1831,1835,1839,1843,1847,1851,1855,1860,1863,1867,1871,1874,1880,1884,1888,1891,1895,1899,1904,1908,1912,1915,1918,1921,1925,1930,1936,1942,1946,1949,1953,1958,1961,1964,1968,1970,1974,1977,1980,1984,1987,1990,1993,1999,2003,2007,2010,2014,2019,2023,2027,2030,2035,2039,2044,2048,2053,2058,2063,2066,2069,2074,2077,2080],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":16,"low":187,"close":20,"change":113,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.53,2.46,-0.4,200937.700197,2425,2.5061,{"date":193,"open":194,"high":17,"low":194,"close":186,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.47,0.08,3.27,236870.902995,1487,2.5082,{"date":201,"open":202,"high":16,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.48,2.415,2.45,-0.02,-0.81,164897.519023,2009,2.4431,{"date":211,"open":187,"high":212,"low":213,"close":194,"change":113,"percent_change":188,"volume":214,"transactions":215,"vwap":216},"2026-09-28",2.5,2.41,103751.220369,1321,2.469,{"date":218,"open":194,"high":219,"low":220,"close":202,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.54,2.4201,0.05,2.06,139873.616656,1431,2.4596,{"date":227,"open":228,"high":229,"low":213,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.51,2.5244,2.43,-0.085,-3.38,151993.9718,1499,2.4611,{"date":237,"open":238,"high":239,"low":212,"close":19,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.61,2.6403,-0.095,-3.64,115792.7378,1155,2.5355,{"date":246,"open":17,"high":247,"low":20,"close":238,"change":221,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",2.6299,1.95,161803.343043,1458,2.5983,{"date":253,"open":254,"high":255,"low":228,"close":16,"change":256,"percent_change":61,"volume":257,"transactions":258,"vwap":259},"2026-09-21",2.57,2.585,0.03,197287.187295,1409,2.5538,{"date":261,"open":219,"high":262,"low":263,"close":186,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",2.565,2.5038,0,143118.486061,1011,2.5294,{"date":269,"open":270,"high":16,"low":270,"close":186,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",2.36,0.19,8.12,295280.266604,2654,2.4835,{"date":277,"open":194,"high":194,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",2.31,2.34,-0.13,-5.26,661722.648824,3514,2.3619,{"date":286,"open":238,"high":238,"low":287,"close":194,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",2.4,-0.07,-2.76,202356.555368,2440,2.4497,{"date":294,"open":295,"high":238,"low":187,"close":219,"change":221,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",2.49,2.01,290324.099516,2896,2.548,{"date":301,"open":186,"high":17,"low":302,"close":295,"change":303,"percent_change":128,"volume":304,"transactions":305,"vwap":306},"2026-09-11",2.4475,0.01,146907.656713,1483,2.4943,{"date":308,"open":17,"high":309,"low":213,"close":202,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",2.73,-0.04,-1.59,535584.134956,2637,2.5317,{"date":316,"open":212,"high":317,"low":318,"close":20,"change":205,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.555,2.485,-0.79,114099.628781,1333,2.5286,{"date":324,"open":212,"high":219,"low":325,"close":219,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",2.39,0.1,4.1,408292.899296,3046,2.4656,{"date":332,"open":20,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",2.535,2.425,2.44,-0.08,-3.17,296534.759981,2562,2.5079,{"date":342,"open":17,"high":343,"low":187,"close":20,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",2.58,-0.03,-1.18,510440.916577,2830,2.5154,{"date":350,"open":343,"high":351,"low":17,"close":17,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-02",2.635,-0.05,-1.92,157999.646962,1716,2.5918,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.63,2.66,2.5597,2.6,-0.015,-0.57,194989.997493,3067,2.6037,{"date":369,"open":370,"high":371,"low":16,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":372},"2026-08-31",2.67,2.77,2.615,-0.045,-1.69,328487.088263,3152,{"date":378,"open":379,"high":379,"low":380,"close":360,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",2.87,2.65,-0.22,-7.64,417797.60132,3399,2.7702,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",2.72,2.95,2.88,0.15,5.49,594425.395216,3717,2.8637,{"date":397,"open":309,"high":398,"low":399,"close":309,"change":303,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",2.756,2.64,0.37,300182.5488,2607,2.7156,{"date":405,"open":309,"high":406,"low":370,"close":388,"change":264,"percent_change":264,"volume":407,"transactions":408,"vwap":409},"2026-08-25",2.82,352906.769935,3761,2.7436,{"date":411,"open":412,"high":371,"low":254,"close":388,"change":264,"percent_change":264,"volume":413,"transactions":414,"vwap":415},"2026-08-24",2.7,361056.190902,3948,2.654,{"date":417,"open":418,"high":419,"low":420,"close":388,"change":205,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.78,2.81,2.684,-0.73,223747.439537,2140,2.7239,{"date":426,"open":388,"high":427,"low":428,"close":429,"change":108,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",2.8,2.62,2.74,2.24,385873.110963,4348,2.7233,{"date":435,"open":399,"high":436,"low":359,"close":437,"change":195,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",2.79,2.68,3.08,276736.145034,3911,2.6844,{"date":443,"open":412,"high":436,"low":317,"close":362,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",-0.1,-3.7,339424.427106,4242,2.6411,{"date":450,"open":451,"high":451,"low":359,"close":412,"change":310,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",2.76,-1.46,235631.076536,2040,2.6651,{"date":457,"open":380,"high":406,"low":343,"close":429,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",0.11,4.18,458877.320305,2817,2.7196,{"date":464,"open":412,"high":451,"low":238,"close":359,"change":288,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",-2.59,274839.540072,1999,2.6893,{"date":470,"open":412,"high":309,"low":219,"close":412,"change":221,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",1.89,250680.490708,2687,2.6007,{"date":476,"open":477,"high":478,"low":17,"close":380,"change":288,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",2.75,2.775,-2.57,315950.283361,2841,2.6309,{"date":484,"open":360,"high":309,"low":428,"close":388,"change":108,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",2.26,434270.791779,4048,2.678,{"date":490,"open":388,"high":388,"low":20,"close":360,"change":310,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-07",-1.48,246813.446524,2620,2.6248,{"date":496,"open":228,"high":497,"low":212,"close":412,"change":271,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",2.735,7.57,209388.042202,2510,2.6138,{"date":503,"open":504,"high":505,"low":212,"close":228,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-05",2.85,2.93,-0.31,-10.99,947471.865331,6734,2.6439,{"date":512,"open":513,"high":438,"low":418,"close":406,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",3,-0.16,-5.37,786566.014632,3940,2.8912,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":21,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",2.97,2.99,2.91,2.98,1.36,219561.730535,2532,2.952,{"date":530,"open":531,"high":532,"low":379,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",3.04,3.0544,2.94,-0.11,-3.61,374938.147742,1197,2.9412,{"date":540,"open":541,"high":438,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",2.89,2.83,3.05,0.22,7.77,236465.137371,1450,2.9569,{"date":550,"open":389,"high":521,"low":427,"close":542,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-29",-0.09,-3.08,124889.370719,1293,2.859,{"date":557,"open":505,"high":558,"low":504,"close":559,"change":344,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",2.955,2.92,-1.02,145452.126859,887,2.8996,{"date":565,"open":566,"high":567,"low":541,"close":389,"change":108,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-27",2.96,2.995,2.08,66483.486133,718,2.9402,{"date":573,"open":522,"high":522,"low":504,"close":541,"change":288,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",-2.36,153608.170729,1622,2.8879,{"date":579,"open":580,"high":513,"low":541,"close":566,"change":264,"percent_change":264,"volume":581,"transactions":582,"vwap":583},"2026-07-23",2.9,141379.381296,798,2.9658,{"date":585,"open":533,"high":586,"low":587,"close":566,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",3.005,2.9085,0.07,2.42,108167.109974,1291,2.9768,{"date":594,"open":533,"high":389,"low":541,"close":541,"change":310,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",-1.37,60964.9544,1178,2.9217,{"date":600,"open":601,"high":521,"low":478,"close":505,"change":108,"percent_change":602,"volume":603,"transactions":604,"vwap":379},"2026-07-20",2.86,2.09,165686.40836,1076,{"date":606,"open":427,"high":390,"low":427,"close":379,"change":221,"percent_change":607,"volume":608,"transactions":9,"vwap":379},"2026-07-17",1.77,77200,{"date":610,"open":580,"high":580,"low":419,"close":406,"change":551,"percent_change":611,"volume":612,"transactions":9,"vwap":406},"2026-07-16",-3.09,185400,{"date":614,"open":523,"high":505,"low":542,"close":523,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":523},"2026-07-15",0.02,0.69,169700,{"date":619,"open":620,"high":621,"low":622,"close":541,"change":288,"percent_change":574,"volume":623,"transactions":9,"vwap":541},"2026-07-14",2.965,3.01,2.84,178500,{"date":625,"open":513,"high":626,"low":580,"close":566,"change":288,"percent_change":627,"volume":628,"transactions":9,"vwap":566},"2026-07-13",3.03,-2.31,187500,{"date":630,"open":524,"high":531,"low":541,"close":626,"change":221,"percent_change":631,"volume":632,"transactions":9,"vwap":626},"2026-07-10",1.68,248600,{"date":634,"open":635,"high":635,"low":523,"close":524,"change":615,"percent_change":636,"volume":637,"transactions":9,"vwap":524},"2026-07-09",3.041,0.68,124800,{"date":639,"open":521,"high":621,"low":601,"close":566,"change":113,"percent_change":640,"volume":641,"transactions":9,"vwap":566},"2026-07-08",-0.34,179400,{"date":643,"open":82,"high":82,"low":533,"close":521,"change":352,"percent_change":644,"volume":645,"transactions":9,"vwap":521},"2026-07-07",-1.66,112500,{"date":647,"open":648,"high":649,"low":558,"close":648,"change":256,"percent_change":47,"volume":650,"transactions":9,"vwap":648},"2026-07-06",3.02,3.18,187800,{"date":652,"open":580,"high":531,"low":379,"close":522,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":522},"2026-07-02",0.09,3.1,196000,{"date":657,"open":621,"high":543,"low":601,"close":580,"change":534,"percent_change":658,"volume":659,"transactions":9,"vwap":580},"2026-07-01",-3.65,162000,{"date":661,"open":522,"high":626,"low":542,"close":621,"change":458,"percent_change":662,"volume":663,"transactions":9,"vwap":621},"2026-06-30",3.79,338500,{"date":665,"open":523,"high":558,"low":427,"close":580,"change":256,"percent_change":666,"volume":667,"transactions":9,"vwap":580},"2026-06-29",1.05,200400,{"date":669,"open":541,"high":670,"low":436,"close":379,"change":344,"percent_change":671,"volume":672,"transactions":9,"vwap":379},"2026-06-26",2.958,-1.03,353800,{"date":674,"open":541,"high":521,"low":675,"close":580,"change":221,"percent_change":676,"volume":677,"transactions":9,"vwap":580},"2026-06-25",2.835,1.75,163400,{"date":679,"open":505,"high":522,"low":622,"close":504,"change":288,"percent_change":680,"volume":681,"transactions":9,"vwap":504},"2026-06-24",-2.4,172400,{"date":683,"open":379,"high":521,"low":504,"close":559,"change":264,"percent_change":264,"volume":684,"transactions":9,"vwap":559},"2026-06-23",91800,{"date":686,"open":626,"high":82,"low":390,"close":559,"change":373,"percent_change":687,"volume":688,"transactions":9,"vwap":559},"2026-06-22",-1.52,241900,{"date":690,"open":390,"high":524,"low":542,"close":620,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":620},"2026-06-18",0.115,4.04,98800,{"date":695,"open":696,"high":697,"low":370,"close":504,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":504},"2026-06-17",3.07,3.11,-0.18,-5.94,542900,{"date":702,"open":513,"high":654,"low":505,"close":626,"change":303,"percent_change":703,"volume":704,"transactions":9,"vwap":626},"2026-06-16",0.33,158500,{"date":706,"open":621,"high":82,"low":524,"close":648,"change":108,"percent_change":707,"volume":708,"transactions":9,"vwap":648},"2026-06-15",2.03,140200,{"date":710,"open":523,"high":711,"low":504,"close":566,"change":195,"percent_change":418,"volume":712,"transactions":9,"vwap":566},"2026-06-12",3.028,116800,{"date":714,"open":541,"high":522,"low":715,"close":390,"change":615,"percent_change":716,"volume":717,"transactions":9,"vwap":390},"2026-06-11",2.805,0.7,192100,{"date":719,"open":524,"high":626,"low":720,"close":601,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":601},"2026-06-10",2.845,-0.12,-4.03,174100,{"date":725,"open":522,"high":626,"low":541,"close":524,"change":221,"percent_change":726,"volume":727,"transactions":9,"vwap":524},"2026-06-09",1.71,94600,{"date":729,"open":524,"high":524,"low":730,"close":505,"change":264,"percent_change":264,"volume":731,"transactions":9,"vwap":505},"2026-06-08",2.905,80700,{"date":733,"open":734,"high":696,"low":541,"close":505,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":505},"2026-06-05",3.06,-0.15,-4.87,166200,{"date":739,"open":522,"high":740,"low":521,"close":438,"change":195,"percent_change":370,"volume":741,"transactions":9,"vwap":438},"2026-06-04",3.15,138600,{"date":743,"open":505,"high":621,"low":601,"close":513,"change":221,"percent_change":744,"volume":745,"transactions":9,"vwap":513},"2026-06-03",1.69,307000,{"date":747,"open":521,"high":711,"low":523,"close":389,"change":205,"percent_change":748,"volume":749,"transactions":9,"vwap":389},"2026-06-02",-0.67,142700,{"date":751,"open":621,"high":696,"low":752,"close":521,"change":336,"percent_change":753,"volume":754,"transactions":9,"vwap":521},"2026-06-01",2.945,-2.62,139500,{"date":756,"open":438,"high":82,"low":757,"close":543,"change":205,"percent_change":758,"volume":759,"transactions":9,"vwap":543},"2026-05-29",3.015,-0.65,114700,{"date":761,"open":621,"high":762,"low":621,"close":696,"change":303,"percent_change":703,"volume":763,"transactions":9,"vwap":696},"2026-05-28",3.16,213400,{"date":765,"open":513,"high":766,"low":767,"close":734,"change":221,"percent_change":768,"volume":769,"transactions":9,"vwap":734},"2026-05-27",3.14,2.992,1.66,216300,{"date":771,"open":533,"high":772,"low":533,"close":621,"change":653,"percent_change":438,"volume":773,"transactions":9,"vwap":621},"2026-05-26",3.168,114200,{"date":775,"open":533,"high":389,"low":601,"close":559,"change":264,"percent_change":264,"volume":776,"transactions":9,"vwap":559},"2026-05-22",76800,{"date":778,"open":580,"high":533,"low":779,"close":559,"change":113,"percent_change":640,"volume":780,"transactions":9,"vwap":559},"2026-05-21",2.882,51500,{"date":782,"open":504,"high":505,"low":418,"close":505,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":505},"2026-05-20",0.13,4.64,100200,{"date":787,"open":504,"high":541,"low":429,"close":427,"change":352,"percent_change":788,"volume":789,"transactions":9,"vwap":427},"2026-05-19",-1.75,142600,{"date":791,"open":505,"high":792,"low":715,"close":504,"change":288,"percent_change":680,"volume":659,"transactions":9,"vwap":504},"2026-05-18",3.109,{"date":794,"open":522,"high":648,"low":622,"close":559,"change":721,"percent_change":795,"volume":796,"transactions":9,"vwap":559},"2026-05-15",-3.95,152200,{"date":798,"open":649,"high":799,"low":505,"close":531,"change":735,"percent_change":800,"volume":801,"transactions":9,"vwap":531},"2026-05-14",3.205,-4.7,289100,{"date":803,"open":522,"high":804,"low":522,"close":805,"change":544,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-13",3.25,3.19,7.41,279800,{"date":809,"open":580,"high":524,"low":427,"close":521,"change":588,"percent_change":213,"volume":810,"transactions":9,"vwap":521},"2026-05-12",137100,{"date":812,"open":697,"high":813,"low":504,"close":580,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":580},"2026-05-11",3.22,-0.21,-6.75,210100,{"date":818,"open":504,"high":819,"low":820,"close":697,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":697},"2026-05-08",3.2,2.825,0.28,9.89,368400,{"date":825,"open":523,"high":533,"low":826,"close":542,"change":310,"percent_change":827,"volume":828,"transactions":9,"vwap":542},"2026-05-07",2.71,-1.39,188600,{"date":830,"open":436,"high":389,"low":429,"close":379,"change":326,"percent_change":831,"volume":832,"transactions":9,"vwap":379},"2026-05-06",3.61,211700,{"date":834,"open":390,"high":835,"low":388,"close":371,"change":336,"percent_change":836,"volume":837,"transactions":9,"vwap":371},"2026-05-05",2.969,-2.81,71400,{"date":839,"open":429,"high":521,"low":429,"close":504,"change":458,"percent_change":840,"volume":841,"transactions":9,"vwap":504},"2026-05-04",4.01,146100,{"date":843,"open":359,"high":477,"low":359,"close":429,"change":588,"percent_change":428,"volume":844,"transactions":9,"vwap":429},"2026-05-01",118100,{"date":846,"open":228,"high":847,"low":228,"close":370,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":370},"2026-04-30",2.685,0.17,6.8,162900,{"date":852,"open":186,"high":186,"low":187,"close":212,"change":344,"percent_change":853,"volume":854,"transactions":9,"vwap":212},"2026-04-29",-1.19,164000,{"date":856,"open":219,"high":16,"low":212,"close":186,"change":344,"percent_change":857,"volume":858,"transactions":9,"vwap":186},"2026-04-28",-1.17,85400,{"date":860,"open":17,"high":362,"low":212,"close":16,"change":21,"percent_change":22,"volume":861,"transactions":9,"vwap":16},"2026-04-27",123100,{"date":863,"open":254,"high":864,"low":194,"close":20,"change":264,"percent_change":264,"volume":865,"transactions":9,"vwap":20},"2026-04-24",2.605,131500,{"date":867,"open":343,"high":255,"low":202,"close":20,"change":205,"percent_change":319,"volume":868,"transactions":9,"vwap":20},"2026-04-23",151700,{"date":870,"open":360,"high":871,"low":186,"close":219,"change":205,"percent_change":872,"volume":873,"transactions":9,"vwap":219},"2026-04-22",2.741,-0.78,118800,{"date":875,"open":412,"high":451,"low":212,"close":16,"change":551,"percent_change":876,"volume":877,"transactions":9,"vwap":16},"2026-04-21",-3.4,174300,{"date":879,"open":436,"high":427,"low":380,"close":380,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":380},"2026-04-20",-0.14,-5.02,127500,{"date":884,"open":504,"high":601,"low":451,"close":436,"change":615,"percent_change":885,"volume":886,"transactions":9,"vwap":436},"2026-04-17",0.72,135700,{"date":888,"open":504,"high":504,"low":309,"close":371,"change":288,"percent_change":889,"volume":890,"transactions":9,"vwap":371},"2026-04-16",-2.46,58500,{"date":892,"open":437,"high":601,"low":428,"close":622,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":622},"2026-04-15",0.2,7.58,404300,{"date":897,"open":343,"high":898,"low":219,"close":399,"change":458,"percent_change":899,"volume":900,"transactions":9,"vwap":399},"2026-04-14",2.666,4.35,114500,{"date":902,"open":17,"high":412,"low":230,"close":186,"change":113,"percent_change":903,"volume":904,"transactions":9,"vwap":186},"2026-04-13",-0.39,173800,{"date":906,"open":343,"high":907,"low":325,"close":219,"change":205,"percent_change":872,"volume":908,"transactions":9,"vwap":219},"2026-04-10",2.595,166400,{"date":910,"open":360,"high":541,"low":911,"close":16,"change":336,"percent_change":912,"volume":913,"transactions":9,"vwap":16},"2026-04-09",2.3,-3.03,1007100,{"date":915,"open":419,"high":419,"low":238,"close":399,"change":113,"percent_change":916,"volume":917,"transactions":9,"vwap":399},"2026-04-08",-0.38,229000,{"date":919,"open":388,"high":419,"low":380,"close":380,"change":336,"percent_change":920,"volume":921,"transactions":9,"vwap":380},"2026-04-07",-2.93,205900,{"date":923,"open":359,"high":622,"low":238,"close":309,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":309},"2026-04-06",0.16,6.23,328000,{"date":928,"open":254,"high":238,"low":202,"close":254,"change":303,"percent_change":929,"volume":930,"transactions":9,"vwap":254},"2026-04-02",0.39,138300,{"date":932,"open":295,"high":933,"low":202,"close":16,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":16},"2026-04-01",2.575,0.14,5.79,136600,{"date":938,"open":325,"high":939,"low":911,"close":589,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":589},"2026-03-31",2.455,0.12,5.22,137900,{"date":944,"open":20,"high":343,"low":27,"close":911,"change":698,"percent_change":945,"volume":946,"transactions":9,"vwap":911},"2026-03-30",-7.26,281200,{"date":948,"open":359,"high":412,"low":949,"close":202,"change":735,"percent_change":950,"volume":951,"transactions":9,"vwap":202},"2026-03-27",2.431,-5.7,136200,{"date":953,"open":362,"high":360,"low":333,"close":359,"change":205,"percent_change":954,"volume":955,"transactions":9,"vwap":359},"2026-03-26",-0.75,160500,{"date":957,"open":187,"high":360,"low":939,"close":380,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":380},"2026-03-25",0.23,9.5,347900,{"date":962,"open":202,"high":20,"low":963,"close":589,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":589},"2026-03-24",2.38,-0.06,-2.42,205100,{"date":968,"open":230,"high":219,"low":279,"close":202,"change":195,"percent_change":969,"volume":970,"transactions":9,"vwap":202},"2026-03-23",3.33,363200,{"date":972,"open":287,"high":973,"low":278,"close":287,"change":880,"percent_change":974,"volume":975,"transactions":9,"vwap":287},"2026-03-20",2.495,-5.51,504700,{"date":977,"open":16,"high":343,"low":202,"close":219,"change":352,"percent_change":978,"volume":979,"transactions":9,"vwap":219},"2026-03-19",-1.93,106600,{"date":981,"open":362,"high":428,"low":16,"close":18,"change":344,"percent_change":982,"volume":983,"transactions":9,"vwap":18},"2026-03-18",-1.15,132000,{"date":985,"open":362,"high":380,"low":986,"close":428,"change":113,"percent_change":916,"volume":987,"transactions":9,"vwap":428},"2026-03-17",2.578,92000,{"date":989,"open":399,"high":436,"low":359,"close":359,"change":256,"percent_change":990,"volume":991,"transactions":9,"vwap":359},"2026-03-16",1.15,62700,{"date":993,"open":360,"high":360,"low":19,"close":362,"change":344,"percent_change":994,"volume":995,"transactions":9,"vwap":362},"2026-03-13",-1.14,100600,{"date":997,"open":826,"high":998,"low":907,"close":359,"change":735,"percent_change":999,"volume":1000,"transactions":9,"vwap":359},"2026-03-12",2.765,-5.4,75700,{"date":1002,"open":419,"high":580,"low":412,"close":418,"change":205,"percent_change":1003,"volume":785,"transactions":9,"vwap":418},"2026-03-11",-0.71,{"date":1005,"open":542,"high":559,"low":1006,"close":427,"change":344,"percent_change":1007,"volume":1008,"transactions":9,"vwap":427},"2026-03-10",2.692,-1.06,111300,{"date":1010,"open":370,"high":379,"low":380,"close":542,"change":940,"percent_change":1011,"volume":1012,"transactions":9,"vwap":542},"2026-03-09",4.43,134500,{"date":1014,"open":1015,"high":429,"low":343,"close":826,"change":615,"percent_change":160,"volume":1016,"transactions":9,"vwap":826},"2026-03-06",2.69,185500,{"date":1018,"open":380,"high":477,"low":359,"close":1015,"change":303,"percent_change":400,"volume":1019,"transactions":9,"vwap":1015},"2026-03-05",154900,{"date":1021,"open":18,"high":412,"low":254,"close":437,"change":326,"percent_change":1022,"volume":1023,"transactions":9,"vwap":437},"2026-03-04",3.88,162100,{"date":1025,"open":379,"high":379,"low":16,"close":343,"change":640,"percent_change":1026,"volume":1027,"transactions":9,"vwap":343},"2026-03-03",-11.64,204500,{"date":1029,"open":523,"high":1030,"low":675,"close":559,"change":964,"percent_change":1031,"volume":1032,"transactions":9,"vwap":559},"2026-03-02",3.025,-2.01,293900,{"date":1034,"open":504,"high":522,"low":406,"close":524,"change":653,"percent_change":697,"volume":1035,"transactions":9,"vwap":524},"2026-02-27",167000,{"date":1037,"open":521,"high":521,"low":542,"close":541,"change":336,"percent_change":1038,"volume":1039,"transactions":9,"vwap":541},"2026-02-26",-2.69,126800,{"date":1041,"open":419,"high":1042,"low":419,"close":521,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":521},"2026-02-25",2.985,0.18,6.45,110800,{"date":1047,"open":388,"high":622,"low":412,"close":436,"change":653,"percent_change":969,"volume":1048,"transactions":9,"vwap":436},"2026-02-24",198300,{"date":1050,"open":359,"high":412,"low":18,"close":412,"change":108,"percent_change":1051,"volume":1052,"transactions":9,"vwap":412},"2026-02-23",2.27,78600,{"date":1054,"open":360,"high":360,"low":16,"close":399,"change":310,"percent_change":1055,"volume":1056,"transactions":9,"vwap":399},"2026-02-20",-1.49,87000,{"date":1058,"open":362,"high":309,"low":219,"close":437,"change":108,"percent_change":27,"volume":1059,"transactions":9,"vwap":437},"2026-02-19",174900,{"date":1061,"open":17,"high":370,"low":17,"close":428,"change":108,"percent_change":279,"volume":1062,"transactions":9,"vwap":428},"2026-02-18",127800,{"date":1064,"open":18,"high":437,"low":186,"close":16,"change":352,"percent_change":353,"volume":1065,"transactions":9,"vwap":16},"2026-02-17",194800,{"date":1067,"open":212,"high":1015,"low":318,"close":238,"change":940,"percent_change":1068,"volume":1069,"transactions":9,"vwap":238},"2026-02-13",4.82,218900,{"date":1071,"open":204,"high":360,"low":1072,"close":295,"change":588,"percent_change":541,"volume":1073,"transactions":9,"vwap":295},"2026-02-12",2.435,210300,{"date":1075,"open":204,"high":1076,"low":270,"close":589,"change":264,"percent_change":264,"volume":1077,"transactions":9,"vwap":589},"2026-02-11",2.451,213800,{"date":1079,"open":187,"high":212,"low":963,"close":589,"change":310,"percent_change":1080,"volume":1081,"transactions":9,"vwap":589},"2026-02-10",-1.63,198200,{"date":1083,"open":325,"high":219,"low":1084,"close":187,"change":588,"percent_change":505,"volume":1085,"transactions":9,"vwap":187},"2026-02-09",2.315,291100,{"date":1087,"open":270,"high":17,"low":1088,"close":325,"change":21,"percent_change":1089,"volume":1090,"transactions":9,"vwap":325},"2026-02-06",2.325,1.7,254500,{"date":1092,"open":219,"high":219,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-02-05",2.32,2.35,-0.23,-8.91,304800,{"date":1099,"open":412,"high":412,"low":187,"close":343,"change":880,"percent_change":1100,"volume":1101,"transactions":9,"vwap":343},"2026-02-04",-5.15,298000,{"date":1103,"open":309,"high":436,"low":428,"close":388,"change":113,"percent_change":1104,"volume":650,"transactions":9,"vwap":388},"2026-02-03",-0.37,{"date":1106,"open":388,"high":436,"low":360,"close":309,"change":588,"percent_change":359,"volume":1107,"transactions":9,"vwap":309},"2026-02-02",123600,{"date":1109,"open":412,"high":451,"low":238,"close":360,"change":336,"percent_change":1110,"volume":1111,"transactions":9,"vwap":360},"2026-01-30",-2.92,148500,{"date":1113,"open":436,"high":542,"low":360,"close":429,"change":205,"percent_change":1114,"volume":1115,"transactions":9,"vwap":429},"2026-01-29",-0.72,193600,{"date":1117,"open":559,"high":559,"low":412,"close":451,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":451},"2026-01-28",-0.2,-6.76,216200,{"date":1122,"open":541,"high":521,"low":504,"close":566,"change":458,"percent_change":1123,"volume":1124,"transactions":9,"vwap":566},"2026-01-27",3.86,199600,{"date":1126,"open":622,"high":559,"low":477,"close":504,"change":205,"percent_change":1127,"volume":1128,"transactions":9,"vwap":504},"2026-01-26",-0.7,197000,{"date":1130,"open":390,"high":541,"low":371,"close":379,"change":113,"percent_change":1131,"volume":1132,"transactions":9,"vwap":379},"2026-01-23",-0.35,193400,{"date":1134,"open":601,"high":696,"low":406,"close":390,"change":221,"percent_change":607,"volume":1135,"transactions":9,"vwap":390},"2026-01-22",352200,{"date":1137,"open":477,"high":504,"low":437,"close":542,"change":326,"percent_change":1138,"volume":1139,"transactions":9,"vwap":542},"2026-01-21",3.66,207300,{"date":1141,"open":370,"high":436,"low":343,"close":309,"change":113,"percent_change":1142,"volume":1143,"transactions":9,"vwap":309},"2026-01-20",-0.36,289600,{"date":1145,"open":362,"high":427,"low":299,"close":429,"change":1043,"percent_change":1146,"volume":1147,"transactions":9,"vwap":429},"2026-01-16",7.03,402300,{"date":1149,"open":359,"high":1150,"low":19,"close":16,"change":352,"percent_change":353,"volume":1151,"transactions":9,"vwap":16},"2026-01-15",2.648,254400,{"date":1153,"open":429,"high":429,"low":254,"close":238,"change":280,"percent_change":1154,"volume":1155,"transactions":9,"vwap":238},"2026-01-14",-4.74,371600,{"date":1157,"open":437,"high":477,"low":17,"close":429,"change":653,"percent_change":1158,"volume":1159,"transactions":9,"vwap":429},"2026-01-13",3.4,325600,{"date":1161,"open":427,"high":622,"low":907,"close":380,"change":735,"percent_change":1162,"volume":1163,"transactions":9,"vwap":380},"2026-01-12",-5.36,514500,{"date":1165,"open":390,"high":580,"low":477,"close":427,"change":195,"percent_change":533,"volume":1166,"transactions":9,"vwap":427},"2026-01-09",818100,{"date":1168,"open":580,"high":513,"low":1169,"close":388,"change":748,"percent_change":1170,"volume":1171,"transactions":9,"vwap":388},"2026-01-08",2.655,-19.76,1882100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":264,"percent_change":264,"volume":1178,"transactions":9,"vwap":1177},"2026-01-07",3.38,3.71,3.345,3.39,322100,{"date":1180,"open":1138,"high":1175,"low":1181,"close":1177,"change":551,"percent_change":465,"volume":1182,"transactions":9,"vwap":1177},"2026-01-06",3.32,354800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-01-05",4.63,4.988,3.35,3.48,-1.07,-23.52,506800,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":271,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-02",4.41,4.61,4.55,4.36,73800,{"date":1200,"open":1201,"high":1011,"low":1202,"close":1197,"change":615,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1197},"2025-12-31",4.37,4.24,0.46,83300,{"date":1206,"open":1201,"high":1207,"low":1208,"close":1209,"change":310,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2025-12-30",4.46,4.212,4.34,-0.91,121700,{"date":1213,"open":1209,"high":1214,"low":1215,"close":1216,"change":303,"percent_change":958,"volume":1217,"transactions":9,"vwap":1216},"2025-12-29",4.39,4.27,4.38,91400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1201,"change":344,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1201},"2025-12-26",4.42,4.22,-0.68,45000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":108,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2025-12-24",4.32,4.45,4.2,4.4,1.38,31200,{"date":1233,"open":1201,"high":1234,"low":1235,"close":1209,"change":344,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1209},"2025-12-23",4.5,4.28,-0.69,62400,{"date":1239,"open":1221,"high":1234,"low":1221,"close":1201,"change":848,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1201},"2025-12-22",4.05,109800,{"date":1243,"open":1228,"high":29,"low":327,"close":1228,"change":303,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1228},"2025-12-19",0.24,173300,{"date":1247,"open":1228,"high":1248,"low":1249,"close":1250,"change":21,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2025-12-18",4.367,4.15,4.19,0.96,86600,{"date":1254,"open":1249,"high":1209,"low":1249,"close":1249,"change":221,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1249},"2025-12-17",1.22,111800,{"date":1258,"open":1259,"high":1201,"low":1260,"close":327,"change":615,"percent_change":54,"volume":1261,"transactions":9,"vwap":327},"2025-12-16",4.09,4,153200,{"date":1263,"open":899,"high":1220,"low":1264,"close":1264,"change":1095,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-12-15",4.08,-5.34,100700,{"date":1268,"open":1229,"high":1269,"low":1270,"close":1271,"change":551,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2025-12-12",4.525,4.165,4.31,-2.05,102200,{"date":1275,"open":1276,"high":1277,"low":1229,"close":1229,"change":534,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1229},"2025-12-11",4.51,4.746,-2.44,77400,{"date":1281,"open":1276,"high":1282,"low":1283,"close":1276,"change":310,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1276},"2025-12-10",4.637,4.44,-0.88,97900,{"date":1287,"open":1229,"high":1288,"low":1216,"close":1196,"change":1043,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1196},"2025-12-09",4.56,4.12,130500,{"date":1292,"open":1293,"high":1294,"low":1201,"close":1201,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1201},"2025-12-08",4.68,5.02,-0.27,-5.82,198700,{"date":1299,"open":1300,"high":1301,"low":1276,"close":784,"change":113,"percent_change":381,"volume":1302,"transactions":9,"vwap":784},"2025-12-05",4.69,4.795,135500,{"date":1304,"open":784,"high":1305,"low":1306,"close":97,"change":264,"percent_change":264,"volume":1307,"transactions":9,"vwap":97},"2025-12-04",4.72,4.52,107400,{"date":1309,"open":1310,"high":1310,"low":1194,"close":97,"change":336,"percent_change":374,"volume":1311,"transactions":9,"vwap":97},"2025-12-03",4.85,209300,{"date":1313,"open":1314,"high":941,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-12-02",4.91,4.663,4.73,-0.17,-3.47,224200,{"date":1321,"open":1322,"high":1323,"low":1316,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-01",5.5,5.53,4.9,-0.66,-11.87,551000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":344,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-11-28",5.6,5.89,5.439,5.56,-0.54,107500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2025-11-26",5.3,5.73,5.21,5.59,0.3,5.67,161100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":271,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-11-25",5.1,5.39,4.925,5.29,3.73,170500,{"date":1354,"open":1355,"high":1356,"low":1314,"close":1347,"change":934,"percent_change":406,"volume":1357,"transactions":9,"vwap":1347},"2025-11-24",4.98,5.33,126300,{"date":1359,"open":1195,"high":1355,"low":1360,"close":1361,"change":143,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-11-21",4.54,4.96,6.9,125500,{"date":1365,"open":1366,"high":1367,"low":1195,"close":784,"change":1142,"percent_change":1368,"volume":1369,"transactions":9,"vwap":784},"2025-11-20",5.06,5.28,-7.2,336900,{"date":1371,"open":1355,"high":1372,"low":1314,"close":1373,"change":964,"percent_change":853,"volume":1374,"transactions":9,"vwap":1373},"2025-11-19",5.19,5,135000,{"date":1376,"open":1340,"high":1377,"low":1378,"close":1366,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1366},"2025-11-18",5.36,4.81,-0.19,-3.62,304900,{"date":1383,"open":1350,"high":1384,"low":1373,"close":1385,"change":288,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-11-17",5.83,5.25,-1.32,250800,{"date":1389,"open":1390,"high":935,"low":1391,"close":1392,"change":1379,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-11-14",5.43,5.31,5.32,-3.45,204000,{"date":1396,"open":1397,"high":1398,"low":1348,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-11-13",5.88,6.01,5.51,-0.42,-7.08,256500,{"date":1404,"open":1405,"high":1406,"low":1384,"close":1407,"change":352,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-11-12",6,6.26,5.93,-0.84,274300,{"date":1411,"open":1412,"high":1413,"low":1330,"close":1414,"change":653,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-11-11",5.82,6.106,5.98,1.53,164400,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1331,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1331},"2025-11-10",5.48,6.122,0.47,8.67,366700,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":940,"percent_change":485,"volume":1429,"transactions":9,"vwap":1428},"2025-11-07",5.26,5.84,5.42,422400,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1338,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1338},"2025-11-06",7.502,4.344,-2.54,-32.4,1561300,{"date":1438,"open":1439,"high":26,"low":1440,"close":1441,"change":1295,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-05",8.04,7.68,7.84,-3.33,337500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":280,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-04",8.05,8.44,7.69,8.11,-1.58,330600,{"date":1453,"open":272,"high":1454,"low":1455,"close":1456,"change":924,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-03",8.461,7.764,8.24,1.98,242200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":940,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-10-31",8.07,8.22,7.56,8.08,1.51,170900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1174,"volume":1474,"transactions":9,"vwap":1472},"2025-10-30",7.64,8.165,7.254,7.96,0.26,264900,{"date":1476,"open":1469,"high":1441,"low":1477,"close":1478,"change":108,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-10-29",7.25,7.7,0.79,179600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1469,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1469},"2025-10-28",7.3,7.89,7.275,0.34,4.66,192900,{"date":1490,"open":1472,"high":1472,"low":1491,"close":1483,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1483},"2025-10-27",7.045,-0.52,-6.65,383000,{"date":1496,"open":1446,"high":1497,"low":1498,"close":1499,"change":458,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-10-24",8.265,7.71,7.82,1.43,327300,{"date":1503,"open":1504,"high":1439,"low":1504,"close":1498,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1498},"2025-10-23",6.31,1.4,22.19,619700,{"date":1509,"open":1510,"high":849,"low":1511,"close":1504,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1504},"2025-10-22",6.72,6.16,-0.41,-6.1,260400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1510,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1510},"2025-10-21",6.75,6.85,6.248,0.21,3.23,313700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1479,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-20",5.85,6.52,5.64,6.51,13.81,385100,{"date":1532,"open":1428,"high":1397,"low":1350,"close":1533,"change":1534,"percent_change":1510,"volume":1535,"transactions":9,"vwap":1533},"2025-10-17",5.72,0.36,221700,{"date":1537,"open":1322,"high":1538,"low":1367,"close":1377,"change":336,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1377},"2025-10-16",5.69,-1.47,171200,{"date":1542,"open":1367,"high":1543,"low":1544,"close":1545,"change":924,"percent_change":626,"volume":1319,"transactions":9,"vwap":1545},"2025-10-15",5.591,5.13,5.44,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1367,"change":256,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1367},"2025-10-14",5.18,5.38,5.01,0.57,86900,{"date":1554,"open":1550,"high":1322,"low":1550,"close":1385,"change":1043,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1385},"2025-10-13",3.55,172600,{"date":1558,"open":1322,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-10",5.65,4.95,5.07,-0.6,-10.58,225700,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1343,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1343},"2025-10-09",4.76,5.723,0.92,19.37,368600,{"date":1573,"open":1574,"high":1575,"low":1195,"close":1574,"change":21,"percent_change":1576,"volume":785,"transactions":9,"vwap":1574},"2025-10-08",4.75,4.786,0.85,{"date":1578,"open":1196,"high":1579,"low":1276,"close":1580,"change":848,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-07",4.83,4.71,3.74,120900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1360,"change":653,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1360},"2025-10-06",4.48,4.659,4.439,2.02,92200,{"date":1591,"open":1011,"high":1592,"low":1593,"close":1227,"change":108,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1227},"2025-10-03",4.615,4.397,1.37,99300,{"date":1597,"open":1220,"high":1283,"low":1598,"close":1214,"change":113,"percent_change":1095,"volume":1599,"transactions":9,"vwap":1214},"2025-10-02",4.17,112000,{"date":1601,"open":1250,"high":1283,"low":1250,"close":1229,"change":893,"percent_change":1567,"volume":1602,"transactions":9,"vwap":1229},"2025-10-01",49600,{"date":1604,"open":1214,"high":1229,"low":1249,"close":1228,"change":352,"percent_change":345,"volume":1605,"transactions":9,"vwap":1228},"2025-09-30",100000,{"date":1607,"open":459,"high":1194,"low":1249,"close":1608,"change":221,"percent_change":61,"volume":1609,"transactions":9,"vwap":1608},"2025-09-29",4.25,104100,{"date":1611,"open":1612,"high":1227,"low":1264,"close":1228,"change":113,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1228},"2025-09-26",4.23,-0.24,26700,{"date":1616,"open":1201,"high":1617,"low":459,"close":1618,"change":514,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-25",4.428,4.21,-3.66,120200,{"date":1622,"open":1202,"high":1623,"low":1221,"close":1201,"change":256,"percent_change":616,"volume":1624,"transactions":9,"vwap":1201},"2025-09-24",4.59,110600,{"date":1626,"open":1250,"high":1234,"low":1627,"close":1209,"change":958,"percent_change":1330,"volume":1628,"transactions":9,"vwap":1209},"2025-09-23",4.131,208000,{"date":1630,"open":459,"high":1228,"low":1631,"close":1632,"change":352,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-09-22",3.99,4.11,-1.2,104400,{"date":1636,"open":840,"high":1202,"low":1637,"close":1638,"change":391,"percent_change":1581,"volume":1639,"transactions":9,"vwap":1638},"2025-09-19",3.95,4.16,211200,{"date":1641,"open":1642,"high":1598,"low":1643,"close":840,"change":326,"percent_change":16,"volume":1644,"transactions":9,"vwap":840},"2025-09-18",3.93,3.83,138700,{"date":1646,"open":1647,"high":1618,"low":1648,"close":1649,"change":698,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-09-17",4.03,3.9,3.91,-4.4,171400,{"date":1653,"open":1642,"high":1654,"low":1655,"close":1259,"change":848,"percent_change":1209,"volume":1656,"transactions":9,"vwap":1259},"2025-09-16",4.14,3.764,289700,{"date":1658,"open":1659,"high":1260,"low":1660,"close":1661,"change":344,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-15",3.97,3.82,3.92,-0.76,164100,{"date":1665,"open":1666,"high":1260,"low":1667,"close":1637,"change":1342,"percent_change":1462,"volume":1668,"transactions":9,"vwap":1637},"2025-09-12",3.67,3.58,294300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":264,"percent_change":264,"volume":1599,"transactions":9,"vwap":1674},"2025-09-11",3.69,3.75,3.56,3.65,{"date":1676,"open":1666,"high":1351,"low":1677,"close":1674,"change":205,"percent_change":1334,"volume":1678,"transactions":9,"vwap":1674},"2025-09-10",3.587,60400,{"date":1680,"open":1681,"high":1682,"low":1188,"close":1666,"change":458,"percent_change":82,"volume":1683,"transactions":9,"vwap":1666},"2025-09-09",3.59,3.7,74800,{"date":1685,"open":1158,"high":1681,"low":1686,"close":1673,"change":271,"percent_change":1527,"volume":1687,"transactions":9,"vwap":1673},"2025-09-08",3.36,370600,{"date":1689,"open":1690,"high":1555,"low":1686,"close":89,"change":534,"percent_change":1691,"volume":1692,"transactions":9,"vwap":89},"2025-09-05",3.49,-3.16,446100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1188,"change":848,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1188},"2025-09-04",3.31,3.605,3.3,5.14,96600,{"date":1701,"open":89,"high":1555,"low":1697,"close":1695,"change":964,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1695},"2025-09-03",-1.78,56100,{"date":1705,"open":1187,"high":1188,"low":1697,"close":89,"change":21,"percent_change":1706,"volume":1707,"transactions":9,"vwap":89},"2025-09-02",1.2,114600,{"date":1709,"open":1710,"high":1711,"low":1697,"close":969,"change":1118,"percent_change":1712,"volume":1713,"transactions":9,"vwap":969},"2025-08-29",3.54,3.634,-5.67,101100,{"date":1715,"open":1682,"high":1175,"low":1716,"close":1717,"change":534,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-08-28",3.51,3.53,-3.02,96300,{"date":1721,"open":662,"high":1722,"low":1723,"close":1723,"change":735,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-08-27",3.85,3.64,-3.96,58900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":662,"change":221,"percent_change":83,"volume":1731,"transactions":9,"vwap":662},"2025-08-26",3.8,3.87,3.76,116300,{"date":1733,"open":1682,"high":1734,"low":1682,"close":1581,"change":310,"percent_change":1007,"volume":1735,"transactions":9,"vwap":1581},"2025-08-25",4.07,190100,{"date":1737,"open":1738,"high":662,"low":1739,"close":1740,"change":1486,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-08-22",3.47,3.44,3.78,9.88,142800,{"date":1744,"open":1745,"high":1746,"low":1695,"close":1739,"change":195,"percent_change":963,"volume":1747,"transactions":9,"vwap":1739},"2025-08-21",3.41,3.46,72000,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1686,"change":288,"percent_change":1752,"volume":837,"transactions":9,"vwap":1686},"2025-08-20",3.43,3.26,-2.04,{"date":1754,"open":1673,"high":1755,"low":1750,"close":1750,"change":534,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1750},"2025-08-19",3.584,-3.11,49100,{"date":1759,"open":1667,"high":1681,"low":1746,"close":1710,"change":205,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1710},"2025-08-18",-0.56,58800,{"date":1763,"open":1745,"high":1681,"low":1686,"close":1673,"change":391,"percent_change":1229,"volume":1624,"transactions":9,"vwap":1673},"2025-08-15",{"date":1765,"open":762,"high":1690,"low":762,"close":1745,"change":1520,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1745},"2025-08-14",6.56,38600,{"date":1769,"open":649,"high":1770,"low":626,"close":819,"change":303,"percent_change":1771,"volume":1772,"transactions":9,"vwap":819},"2025-08-13",3.5,0.31,133800,{"date":1774,"open":813,"high":1187,"low":805,"close":805,"change":551,"percent_change":1775,"volume":1776,"transactions":9,"vwap":805},"2025-08-12",-2.74,78700,{"date":1778,"open":819,"high":1770,"low":1779,"close":1780,"change":783,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-11",3.143,3.28,4.13,81100,{"date":1784,"open":1673,"high":1673,"low":766,"close":740,"change":1379,"percent_change":1785,"volume":1786,"transactions":9,"vwap":740},"2025-08-08",-5.69,68300,{"date":1788,"open":831,"high":831,"low":1695,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-08-07",3.34,-0.25,-6.96,79100,{"date":1794,"open":1555,"high":1795,"low":1796,"close":1681,"change":108,"percent_change":1089,"volume":1797,"transactions":9,"vwap":1681},"2025-08-06",3.6,3.495,61300,{"date":1799,"open":1710,"high":1667,"low":1800,"close":1717,"change":615,"percent_change":1551,"volume":1801,"transactions":9,"vwap":1717},"2025-08-05",3.475,91700,{"date":1803,"open":1681,"high":1804,"low":1745,"close":1716,"change":264,"percent_change":264,"volume":1805,"transactions":9,"vwap":1716},"2025-08-04",3.615,139000,{"date":1807,"open":1181,"high":1673,"low":1181,"close":1716,"change":940,"percent_change":1710,"volume":1808,"transactions":9,"vwap":1716},"2025-08-01",66800,{"date":1810,"open":1555,"high":1682,"low":1187,"close":1177,"change":880,"percent_change":1811,"volume":882,"transactions":9,"vwap":1177},"2025-07-31",-3.97,{"date":1813,"open":1681,"high":1681,"low":1814,"close":1717,"change":205,"percent_change":1760,"volume":1815,"transactions":9,"vwap":1717},"2025-07-30",3.449,131600,{"date":1817,"open":1738,"high":1818,"low":1697,"close":1555,"change":924,"percent_change":1305,"volume":754,"transactions":9,"vwap":1555},"2025-07-29",3.596,{"date":1820,"open":1158,"high":1738,"low":1695,"close":1177,"change":221,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1177},"2025-07-28",1.5,44300,{"date":1824,"open":1739,"high":1825,"low":1697,"close":1789,"change":280,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1789},"2025-07-25",3.45,-3.75,107700,{"date":1829,"open":1681,"high":1682,"low":1739,"close":1738,"change":280,"percent_change":535,"volume":1830,"transactions":9,"vwap":1738},"2025-07-24",145300,{"date":1832,"open":1187,"high":1795,"low":1521,"close":1795,"change":1342,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1795},"2025-07-23",9.09,308900,{"date":1836,"open":1710,"high":1804,"low":1697,"close":1697,"change":814,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1697},"2025-07-22",-5.98,216400,{"date":1840,"open":1750,"high":1682,"low":1174,"close":1716,"change":1043,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1716},"2025-07-21",5.41,231300,{"date":1844,"open":1739,"high":1690,"low":1751,"close":969,"change":288,"percent_change":1845,"volume":1846,"transactions":9,"vwap":969},"2025-07-18",-2.06,45200,{"date":1848,"open":696,"high":1770,"low":696,"close":1158,"change":1486,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1158},"2025-07-17",11.11,194700,{"date":1852,"open":438,"high":1853,"low":513,"close":734,"change":205,"percent_change":758,"volume":1854,"transactions":9,"vwap":734},"2025-07-16",3.13,189100,{"date":1856,"open":89,"high":1174,"low":757,"close":438,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":438},"2025-07-15",-0.3,-8.88,213000,{"date":1861,"open":1745,"high":1745,"low":819,"close":1174,"change":352,"percent_change":452,"volume":1862,"transactions":9,"vwap":1174},"2025-07-14",122500,{"date":1864,"open":1745,"high":1690,"low":1751,"close":1750,"change":113,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1750},"2025-07-11",-0.29,127400,{"date":1868,"open":1188,"high":1770,"low":1745,"close":1739,"change":205,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1739},"2025-07-10",-0.58,122000,{"date":1872,"open":1690,"high":1770,"low":969,"close":1746,"change":205,"percent_change":364,"volume":1873,"transactions":9,"vwap":1746},"2025-07-09",126900,{"date":1875,"open":505,"high":831,"low":1876,"close":1188,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1188},"2025-07-08",2.912,0.58,20,410100,{"date":1881,"open":427,"high":696,"low":427,"close":580,"change":336,"percent_change":1882,"volume":1883,"transactions":9,"vwap":580},"2025-07-07",-2.68,115100,{"date":1885,"open":541,"high":513,"low":504,"close":524,"change":934,"percent_change":1886,"volume":1887,"transactions":9,"vwap":524},"2025-07-03",4.93,92300,{"date":1889,"open":542,"high":580,"low":542,"close":622,"change":303,"percent_change":153,"volume":1890,"transactions":9,"vwap":622},"2025-07-02",48300,{"date":1892,"open":523,"high":1893,"low":542,"close":542,"change":310,"percent_change":827,"volume":1894,"transactions":9,"vwap":542},"2025-07-01",2.964,65100,{"date":1896,"open":513,"high":531,"low":379,"close":379,"change":721,"percent_change":1897,"volume":1898,"transactions":9,"vwap":379},"2025-06-30",-4.01,73900,{"date":1900,"open":734,"high":1901,"low":505,"close":522,"change":964,"percent_change":1902,"volume":1903,"transactions":9,"vwap":522},"2025-06-27",3.17,-1.97,76900,{"date":1905,"open":523,"high":543,"low":1906,"close":543,"change":458,"percent_change":1581,"volume":1907,"transactions":9,"vwap":543},"2025-06-26",2.865,39200,{"date":1909,"open":371,"high":389,"low":477,"close":533,"change":924,"percent_change":1910,"volume":1911,"transactions":9,"vwap":533},"2025-06-25",5.76,30500,{"date":1913,"open":542,"high":523,"low":451,"close":418,"change":303,"percent_change":1534,"volume":1914,"transactions":9,"vwap":418},"2025-06-24",49300,{"date":1916,"open":389,"high":531,"low":371,"close":371,"change":1118,"percent_change":1917,"volume":693,"transactions":9,"vwap":371},"2025-06-23",-6.73,{"date":1919,"open":523,"high":734,"low":406,"close":521,"change":221,"percent_change":726,"volume":1920,"transactions":9,"vwap":521},"2025-06-20",277500,{"date":1922,"open":389,"high":524,"low":504,"close":559,"change":444,"percent_change":1923,"volume":1924,"transactions":9,"vwap":559},"2025-06-18",-3.31,54000,{"date":1926,"open":813,"high":1927,"low":533,"close":648,"change":814,"percent_change":1928,"volume":1929,"transactions":9,"vwap":648},"2025-06-17",3.277,-6.5,141700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1521,"change":848,"percent_change":1333,"volume":1935,"transactions":9,"vwap":1521},"2025-06-16",3.12,3.29,2.915,451200,{"date":1937,"open":238,"high":1938,"low":254,"close":734,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":734},"2025-06-13",3.21,0.41,15.47,579700,{"date":1943,"open":343,"high":1944,"low":186,"close":380,"change":264,"percent_change":264,"volume":1945,"transactions":9,"vwap":380},"2025-06-12",2.689,89600,{"date":1947,"open":437,"high":412,"low":17,"close":380,"change":205,"percent_change":954,"volume":1948,"transactions":9,"vwap":380},"2025-06-11",53700,{"date":1950,"open":418,"high":1951,"low":359,"close":370,"change":310,"percent_change":491,"volume":1952,"transactions":9,"vwap":370},"2025-06-10",2.836,76000,{"date":1954,"open":254,"high":451,"low":1955,"close":826,"change":391,"percent_change":1956,"volume":1957,"transactions":9,"vwap":826},"2025-06-09",2.494,5.86,130700,{"date":1959,"open":17,"high":362,"low":230,"close":16,"change":256,"percent_change":61,"volume":1960,"transactions":9,"vwap":16},"2025-06-06",128900,{"date":1962,"open":335,"high":17,"low":287,"close":186,"change":195,"percent_change":196,"volume":1963,"transactions":9,"vwap":186},"2025-06-05",192800,{"date":1965,"open":254,"high":362,"low":963,"close":204,"change":721,"percent_change":1966,"volume":1967,"transactions":9,"vwap":204},"2025-06-04",-4.67,218500,{"date":1969,"open":212,"high":254,"low":187,"close":254,"change":940,"percent_change":1324,"volume":1307,"transactions":9,"vwap":254},"2025-06-03",{"date":1971,"open":194,"high":228,"low":963,"close":204,"change":256,"percent_change":1972,"volume":1973,"transactions":9,"vwap":204},"2025-06-02",1.24,84000,{"date":1975,"open":230,"high":16,"low":963,"close":589,"change":310,"percent_change":1080,"volume":1976,"transactions":9,"vwap":589},"2025-05-30",141200,{"date":1978,"open":187,"high":254,"low":230,"close":187,"change":303,"percent_change":1939,"volume":1979,"transactions":9,"vwap":187},"2025-05-29",46000,{"date":1981,"open":219,"high":359,"low":589,"close":204,"change":551,"percent_change":1982,"volume":1983,"transactions":9,"vwap":204},"2025-05-28",-3.54,127700,{"date":1985,"open":343,"high":418,"low":228,"close":219,"change":310,"percent_change":1986,"volume":773,"transactions":9,"vwap":219},"2025-05-27",-1.55,{"date":1988,"open":204,"high":18,"low":213,"close":343,"change":653,"percent_change":831,"volume":1989,"transactions":9,"vwap":343},"2025-05-23",57100,{"date":1991,"open":202,"high":399,"low":194,"close":295,"change":264,"percent_change":264,"volume":1992,"transactions":9,"vwap":295},"2025-05-22",84800,{"date":1994,"open":477,"high":1995,"low":204,"close":295,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":295},"2025-05-21",2.799,-0.26,-9.45,112100,{"date":2000,"open":359,"high":477,"low":2001,"close":477,"change":934,"percent_change":1377,"volume":2002,"transactions":9,"vwap":477},"2025-05-20",2.553,69700,{"date":2004,"open":204,"high":238,"low":213,"close":238,"change":783,"percent_change":2005,"volume":2006,"transactions":9,"vwap":238},"2025-05-19",5.24,95600,{"date":2008,"open":230,"high":219,"low":2009,"close":202,"change":108,"percent_change":202,"volume":1776,"transactions":9,"vwap":202},"2025-05-16",2.361,{"date":2011,"open":335,"high":204,"low":911,"close":589,"change":615,"percent_change":2012,"volume":2013,"transactions":9,"vwap":589},"2025-05-15",0.83,101900,{"date":2015,"open":212,"high":2016,"low":287,"close":287,"change":336,"percent_change":2017,"volume":2018,"transactions":9,"vwap":287},"2025-05-14",2.573,-3.23,151900,{"date":2020,"open":542,"high":542,"low":202,"close":202,"change":1857,"percent_change":2021,"volume":2022,"transactions":9,"vwap":202},"2025-05-13",-10.79,367300,{"date":2024,"open":513,"high":1187,"low":451,"close":418,"change":698,"percent_change":2025,"volume":2026,"transactions":9,"vwap":418},"2025-05-12",-6.08,496200,{"date":2028,"open":648,"high":543,"low":1015,"close":566,"change":458,"percent_change":1123,"volume":2029,"transactions":9,"vwap":566},"2025-05-09",107200,{"date":2031,"open":1094,"high":734,"low":1094,"close":504,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":504},"2025-05-08",0.53,22.84,561700,{"date":2036,"open":325,"high":194,"low":177,"close":1093,"change":113,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1093},"2025-05-07",-0.43,111200,{"date":2040,"open":212,"high":212,"low":1088,"close":2041,"change":698,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-05-06",2.33,-7.17,158100,{"date":2045,"open":380,"high":412,"low":202,"close":228,"change":721,"percent_change":2046,"volume":2047,"transactions":9,"vwap":228},"2025-05-05",-4.56,89400,{"date":2049,"open":230,"high":388,"low":230,"close":359,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":359},"2025-05-02",0.205,8.45,106300,{"date":2054,"open":309,"high":309,"low":213,"close":334,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":334},"2025-05-01",-0.265,-9.85,161500,{"date":2059,"open":390,"high":438,"low":399,"close":1015,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1015},"2025-04-30",-0.28,-9.43,154600,{"date":2064,"open":390,"high":734,"low":820,"close":521,"change":588,"percent_change":213,"volume":2065,"transactions":9,"vwap":521},"2025-04-29",60100,{"date":2067,"open":379,"high":621,"low":371,"close":580,"change":615,"percent_change":616,"volume":2068,"transactions":9,"vwap":580},"2025-04-28",40400,{"date":2070,"open":438,"high":2071,"low":419,"close":390,"change":1095,"percent_change":2072,"volume":2073,"transactions":9,"vwap":390},"2025-04-25",3.154,-7.4,95500,{"date":2075,"open":521,"high":697,"low":477,"close":697,"change":1520,"percent_change":2076,"volume":1307,"transactions":9,"vwap":697},"2025-04-24",7.24,{"date":2078,"open":648,"high":697,"low":580,"close":580,"change":310,"percent_change":2079,"volume":612,"transactions":9,"vwap":580},"2025-04-23",-1.36,{"date":181,"open":309,"high":389,"low":388,"close":533,"change":1520,"percent_change":1448,"volume":2081,"transactions":9,"vwap":533},131300]