[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IKT":3,"homepage-market-summary":28,"stock-historical-IKT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IKT","2026-10-05",{"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},"Inhibikase Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Inhibikase Therapeutics Inc a clinical-stage pharmaceutical company developing therapeutics to modify the course of cardiopulmonary diseases, namely, Pulmonary Arterial Hypertension (PAH), in which aberrant signaling through type III receptor tyrosine kinases, including platelet derived growth factor receptors and a stem cell factor receptor, known as c-Kit, has been implicated. Its product candidate is IKT-001, a prodrug of imatinib mesylate (imatinib), for PAH which is an orphan indication. The company has developed its own portfolio of protein kinase inhibitors to treat bacterial and viral infections, including viral infections in the brain. It has one reporting segment, which is the business of developing protein kinase inhibitor therapeutics.","35","Wilmington, DE",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2,2.025,1.955,0,407332.772649,3399,1.9952,2.61,1.33,925665.6194656653,52.3,1451,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},696033,254052170.485882,-7.41,"2025-04-23",[180,181,191,200,211,221,230,241,249,259,269,279,286,294,300,309,318,327,335,346,354,364,373,381,389,396,405,411,419,426,432,440,447,453,460,467,473,478,484,490,495,501,506,512,522,531,538,545,551,557,564,569,576,582,587,594,599,605,608,612,616,621,628,633,640,644,648,655,660,665,669,676,679,686,693,700,706,712,716,720,725,729,735,741,745,749,754,759,765,770,775,780,784,788,792,798,804,809,814,818,823,828,832,836,840,845,849,852,856,859,863,868,872,876,880,885,891,898,903,907,911,914,918,921,925,929,933,938,942,946,951,955,959,962,965,969,974,979,982,986,990,993,997,1001,1005,1009,1012,1015,1019,1022,1026,1031,1035,1039,1043,1048,1051,1055,1058,1062,1066,1071,1075,1079,1084,1088,1092,1098,1103,1107,1112,1118,1122,1126,1130,1134,1137,1141,1145,1149,1153,1156,1160,1165,1170,1176,1181,1185,1188,1193,1198,1202,1206,1210,1216,1220,1224,1230,1234,1238,1242,1247,1252,1256,1263,1269,1275,1281,1286,1289,1294,1299,1304,1308,1311,1316,1320,1325,1329,1334,1339,1343,1347,1350,1354,1358,1363,1367,1372,1376,1380,1384,1388,1391,1395,1399,1404,1408,1412,1416,1420,1424,1428,1433,1436,1439,1443,1448,1451,1454,1457,1461,1465,1468,1471,1475,1479,1483,1488,1492,1496,1499,1503,1507,1510,1513,1518,1522,1527,1532,1535,1538,1541,1544,1547,1551,1555,1560,1563,1567,1572,1576,1579,1583,1586,1591,1594,1597,1600,1606,1610,1615,1620,1624,1627,1630,1634,1639,1642,1647,1651,1655,1659,1663,1667,1670,1674,1677,1681,1686,1689,1694,1699,1702,1706,1710,1714,1719,1722,1728,1732,1735,1739,1742,1745,1750,1754,1759,1763,1766,1770,1775,1783,1787,1790,1793,1797,1801,1803,1807,1810,1816,1820,1823,1827,1830,1834,1838,1841,1845,1849,1853,1859,1863,1867,1871,1875,1878,1882,1886,1891,1894,1898,1902,1906],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.96,2.016,1.9324,0.07,3.63,434455.954593,3878,1.9814,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",2.095,1.93,-0.125,-6.08,476970.754669,4328,1.9828,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.03,2.08,1.99,2.055,0.035,1.73,579458.042111,4179,2.0448,{"date":212,"open":202,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",2.05,2.005,2.02,-0.03,-1.46,400252.1443,2625,2.0252,{"date":222,"open":213,"high":223,"low":224,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",2.065,1.94,-0.01,-0.49,765110.634659,5960,2.0298,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",2.1,2.15,2.045,2.06,-0.04,-1.9,447301.3003,4280,2.0775,{"date":242,"open":233,"high":243,"low":203,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",2.17,-0.05,-2.33,499103.321244,6481,2.1109,{"date":250,"open":251,"high":252,"low":253,"close":233,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",2.3,2.31,2.14,-0.16,-6.93,412347.799224,5854,2.1826,{"date":260,"open":261,"high":262,"low":263,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",2.23,2.335,2.21,0.11,5,468654.511315,4643,2.3065,{"date":270,"open":252,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",2.32,2.195,2.2,-0.1,-4.35,366096.4393,3555,2.2273,{"date":280,"open":252,"high":281,"low":282,"close":251,"change":19,"percent_change":19,"volume":283,"transactions":284,"vwap":285},"2026-09-18",2.345,2.28,3209727.9653,5101,2.3017,{"date":287,"open":252,"high":288,"low":289,"close":251,"change":225,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",2.365,2.285,-0.43,475530.526068,5532,2.3146,{"date":295,"open":271,"high":281,"low":296,"close":252,"change":19,"percent_change":19,"volume":297,"transactions":298,"vwap":299},"2026-09-16",2.26,370502.958172,3999,2.3114,{"date":301,"open":302,"high":302,"low":303,"close":252,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.4,2.2525,-0.08,-3.35,480800.081579,4685,2.3024,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":253,"volume":315,"transactions":316,"vwap":317},"2026-09-14",2.34,2.425,2.39,0.05,481475.790759,4710,2.3768,{"date":319,"open":320,"high":313,"low":321,"close":311,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",2.37,2.3225,0.01,0.43,303242.874282,3861,2.3475,{"date":328,"open":320,"high":329,"low":271,"close":330,"change":304,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",2.385,2.33,-3.32,332368.661537,5269,2.338,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",2.43,2.45,2.38,2.41,-0.02,-0.82,323426.942068,5403,2.4104,{"date":347,"open":338,"high":348,"low":337,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",2.525,-0.07,-2.8,310497.316744,3967,2.4625,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":341,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",2.49,2.55,2.475,2.5,-0.79,246962.567201,2906,2.5004,{"date":365,"open":359,"high":23,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",2.46,2.52,0.02,0.8,564219.014036,5417,2.5347,{"date":374,"open":313,"high":375,"low":313,"close":359,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",2.535,0.12,5.04,378887.608409,6401,2.4875,{"date":382,"open":251,"high":383,"low":384,"close":339,"change":186,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",2.405,2.27,3.03,523236.5704,4561,2.3653,{"date":390,"open":340,"high":391,"low":251,"close":252,"change":274,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",2.44,-4.15,329872.892873,3154,2.3268,{"date":397,"open":398,"high":398,"low":399,"close":340,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",2.48,2.371,-0.06,-2.43,307959.502091,4806,2.4125,{"date":406,"open":398,"high":359,"low":302,"close":407,"change":341,"percent_change":85,"volume":408,"transactions":409,"vwap":410},"2026-08-27",2.47,202087.959626,3169,2.4802,{"date":412,"open":359,"high":413,"low":414,"close":356,"change":225,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",2.51,2.4301,-0.4,244699.042625,3905,2.472,{"date":420,"open":421,"high":422,"low":366,"close":359,"change":19,"percent_change":19,"volume":423,"transactions":424,"vwap":425},"2026-08-25",2.53,2.54,453435.730476,5558,2.4962,{"date":427,"open":340,"high":422,"low":281,"close":359,"change":264,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",4.6,735926.05035,6895,2.4846,{"date":433,"open":339,"high":434,"low":320,"close":313,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",2.415,0.04,1.7,309319.96922,2689,2.3955,{"date":441,"open":338,"high":407,"low":330,"close":442,"change":274,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",2.35,-4.08,539025.805854,4267,2.357,{"date":448,"open":391,"high":449,"low":337,"close":338,"change":314,"percent_change":203,"volume":450,"transactions":451,"vwap":452},"2026-08-19",2.515,644030.545167,5617,2.462,{"date":454,"open":455,"high":340,"low":252,"close":302,"change":322,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",2.36,0.42,343968.127381,3069,2.3645,{"date":461,"open":340,"high":462,"low":271,"close":313,"change":341,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",2.42,-0.83,489435.803507,3926,2.3691,{"date":468,"open":313,"high":469,"low":320,"close":340,"change":19,"percent_change":19,"volume":470,"transactions":471,"vwap":472},"2026-08-14",2.435,227863.751234,4007,2.4033,{"date":474,"open":337,"high":366,"low":330,"close":340,"change":322,"percent_change":456,"volume":475,"transactions":476,"vwap":477},"2026-08-13",353878.206656,4137,2.413,{"date":479,"open":339,"high":407,"low":339,"close":302,"change":244,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",-2.04,296887.167461,2935,2.4085,{"date":485,"open":398,"high":449,"low":340,"close":338,"change":225,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",-0.41,580134.6095,3373,2.4633,{"date":491,"open":391,"high":348,"low":462,"close":366,"change":225,"percent_change":415,"volume":492,"transactions":493,"vwap":494},"2026-08-10",478388.949856,4433,2.4661,{"date":496,"open":339,"high":358,"low":339,"close":407,"change":497,"percent_change":356,"volume":498,"transactions":499,"vwap":500},"2026-08-07",0.06,386746.059469,3264,2.448,{"date":502,"open":313,"high":356,"low":329,"close":340,"change":322,"percent_change":456,"volume":503,"transactions":504,"vwap":505},"2026-08-06",422921.255024,4112,2.4209,{"date":507,"open":366,"high":359,"low":330,"close":302,"change":236,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-05",-1.64,1108441.961853,8309,2.4007,{"date":513,"open":514,"high":515,"low":516,"close":391,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",2.25,2.465,2.24,0.23,10.41,1252075.549823,7317,2.367,{"date":523,"open":524,"high":289,"low":525,"close":263,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",2.19,2.155,0.03,1.38,486401.070518,4180,2.2305,{"date":532,"open":384,"high":289,"low":533,"close":93,"change":274,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",2.13,-4.39,369378.343855,3390,2.177,{"date":539,"open":263,"high":271,"low":540,"close":282,"change":186,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",2.185,3.17,402578.063634,4391,2.272,{"date":546,"open":252,"high":330,"low":243,"close":263,"change":274,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",-4.33,684819.831797,6055,2.2329,{"date":552,"open":442,"high":313,"low":384,"close":252,"change":236,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",-1.7,471981.694166,4480,2.311,{"date":558,"open":455,"high":313,"low":559,"close":442,"change":368,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",2.315,0.86,513836.521047,3662,2.3496,{"date":565,"open":320,"high":421,"low":271,"close":330,"change":19,"percent_change":19,"volume":566,"transactions":567,"vwap":568},"2026-07-24",2154839.767798,9286,2.4293,{"date":570,"open":533,"high":311,"low":79,"close":330,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",0.16,7.37,1346397.365577,7330,2.2713,{"date":577,"open":273,"high":514,"low":233,"close":243,"change":400,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",-2.69,632092.416796,4627,2.1782,{"date":583,"open":261,"high":271,"low":93,"close":261,"change":19,"percent_change":19,"volume":584,"transactions":585,"vwap":586},"2026-07-21",901335.2128,6454,2.2436,{"date":588,"open":589,"high":296,"low":232,"close":261,"change":376,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",2.11,5.69,1072648.706929,6583,2.1996,{"date":595,"open":183,"high":233,"low":224,"close":589,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":589},"2026-07-17",0.1,4.98,1735600,{"date":600,"open":235,"high":601,"low":602,"close":603,"change":244,"percent_change":401,"volume":604,"transactions":9,"vwap":603},"2026-07-16",2.075,1.95,2.01,584100,{"date":606,"open":203,"high":193,"low":204,"close":235,"change":19,"percent_change":19,"volume":607,"transactions":9,"vwap":235},"2026-07-15",981700,{"date":609,"open":235,"high":455,"low":194,"close":235,"change":596,"percent_change":610,"volume":611,"transactions":9,"vwap":235},"2026-07-14",5.1,4077400,{"date":613,"open":202,"high":213,"low":602,"close":183,"change":304,"percent_change":614,"volume":615,"transactions":9,"vwap":183},"2026-07-13",-3.92,356400,{"date":617,"open":202,"high":618,"low":619,"close":618,"change":19,"percent_change":19,"volume":620,"transactions":9,"vwap":618},"2026-07-10",2.04,1.935,584700,{"date":622,"open":623,"high":624,"low":625,"close":618,"change":216,"percent_change":626,"volume":627,"transactions":9,"vwap":618},"2026-07-09",2.07,2.09,1.941,-1.45,621000,{"date":629,"open":618,"high":232,"low":630,"close":623,"change":368,"percent_change":631,"volume":632,"transactions":9,"vwap":623},"2026-07-08",1.975,0.98,1079500,{"date":634,"open":635,"high":636,"low":637,"close":213,"change":186,"percent_change":638,"volume":639,"transactions":9,"vwap":213},"2026-07-07",1.98,2.125,1.97,3.54,1265300,{"date":641,"open":16,"high":202,"low":625,"close":635,"change":225,"percent_change":642,"volume":643,"transactions":9,"vwap":635},"2026-07-06",-0.5,413700,{"date":645,"open":637,"high":618,"low":602,"close":204,"change":314,"percent_change":646,"volume":647,"transactions":9,"vwap":204},"2026-07-02",2.58,678500,{"date":649,"open":215,"high":650,"low":651,"close":224,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":224},"2026-07-01",2.105,1.91,-0.09,-4.43,918900,{"date":656,"open":194,"high":213,"low":657,"close":202,"change":596,"percent_change":658,"volume":659,"transactions":9,"vwap":202},"2026-06-30",1.915,5.18,1523700,{"date":661,"open":662,"high":194,"low":663,"close":194,"change":368,"percent_change":58,"volume":664,"transactions":9,"vwap":194},"2026-06-29",1.89,1.84,514100,{"date":666,"open":667,"high":194,"low":667,"close":651,"change":435,"percent_change":253,"volume":668,"transactions":9,"vwap":651},"2026-06-26",1.835,3820300,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":19,"percent_change":19,"volume":675,"transactions":9,"vwap":674},"2026-06-25",1.86,1.92,1.85,1.87,571300,{"date":677,"open":674,"high":672,"low":673,"close":674,"change":19,"percent_change":19,"volume":678,"transactions":9,"vwap":674},"2026-06-24",937800,{"date":680,"open":681,"high":682,"low":683,"close":674,"change":526,"percent_change":684,"volume":685,"transactions":9,"vwap":674},"2026-06-23",1.82,1.885,1.805,1.63,546300,{"date":687,"open":688,"high":689,"low":690,"close":663,"change":322,"percent_change":691,"volume":692,"transactions":9,"vwap":663},"2026-06-22",1.83,1.88,1.785,0.55,602400,{"date":694,"open":695,"high":688,"low":696,"close":688,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":688},"2026-06-18",1.72,1.71,0.15,8.93,1484400,{"date":701,"open":702,"high":207,"low":703,"close":702,"change":322,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-17",1.68,1.66,0.6,677000,{"date":707,"open":708,"high":709,"low":710,"close":708,"change":19,"percent_change":19,"volume":711,"transactions":9,"vwap":708},"2026-06-16",1.67,1.698,1.637,694500,{"date":713,"open":708,"high":207,"low":714,"close":708,"change":19,"percent_change":19,"volume":715,"transactions":9,"vwap":708},"2026-06-15",1.65,375300,{"date":717,"open":702,"high":695,"low":718,"close":708,"change":19,"percent_change":19,"volume":719,"transactions":9,"vwap":708},"2026-06-12",1.665,424100,{"date":721,"open":722,"high":436,"low":723,"close":708,"change":322,"percent_change":704,"volume":724,"transactions":9,"vwap":708},"2026-06-11",1.69,1.645,338500,{"date":726,"open":696,"high":695,"low":714,"close":703,"change":225,"percent_change":727,"volume":728,"transactions":9,"vwap":703},"2026-06-10",-0.6,645400,{"date":730,"open":714,"high":731,"low":732,"close":708,"change":314,"percent_change":733,"volume":734,"transactions":9,"vwap":708},"2026-06-09",1.685,1.605,3.09,792900,{"date":736,"open":708,"high":702,"low":737,"close":738,"change":225,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-08",1.61,1.62,-0.61,605600,{"date":742,"open":702,"high":722,"low":737,"close":684,"change":216,"percent_change":743,"volume":744,"transactions":9,"vwap":684},"2026-06-05",-1.81,627000,{"date":746,"open":436,"high":207,"low":747,"close":703,"change":225,"percent_change":727,"volume":748,"transactions":9,"vwap":703},"2026-06-04",1.653,437200,{"date":750,"open":436,"high":751,"low":714,"close":708,"change":216,"percent_change":752,"volume":753,"transactions":9,"vwap":708},"2026-06-03",1.735,-1.76,845800,{"date":755,"open":436,"high":207,"low":756,"close":436,"change":225,"percent_change":757,"volume":758,"transactions":9,"vwap":436},"2026-06-02",1.655,-0.58,526400,{"date":760,"open":761,"high":762,"low":436,"close":696,"change":236,"percent_change":763,"volume":764,"transactions":9,"vwap":696},"2026-06-01",1.75,1.79,-2.29,517700,{"date":766,"open":761,"high":767,"low":207,"close":761,"change":341,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-05-29",1.77,-1.13,306300,{"date":771,"open":436,"high":772,"low":722,"close":767,"change":186,"percent_change":773,"volume":774,"transactions":9,"vwap":767},"2026-05-28",1.78,4.12,423800,{"date":776,"open":696,"high":777,"low":778,"close":436,"change":19,"percent_change":19,"volume":779,"transactions":9,"vwap":436},"2026-05-27",1.74,1.695,537500,{"date":781,"open":207,"high":761,"low":722,"close":436,"change":322,"percent_change":782,"volume":783,"transactions":9,"vwap":436},"2026-05-26",0.59,413800,{"date":785,"open":207,"high":762,"low":731,"close":722,"change":244,"percent_change":786,"volume":787,"transactions":9,"vwap":722},"2026-05-22",-2.87,508900,{"date":789,"open":714,"high":767,"low":684,"close":777,"change":497,"percent_change":790,"volume":791,"transactions":9,"vwap":777},"2026-05-21",3.57,977100,{"date":793,"open":794,"high":778,"low":795,"close":702,"change":264,"percent_change":796,"volume":797,"transactions":9,"vwap":702},"2026-05-20",1.58,1.57,7.01,674900,{"date":799,"open":794,"high":800,"low":801,"close":795,"change":236,"percent_change":802,"volume":803,"transactions":9,"vwap":795},"2026-05-19",1.6,1.53,-2.48,1367200,{"date":805,"open":207,"high":767,"low":795,"close":737,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":737},"2026-05-18",-0.12,-6.94,1717000,{"date":810,"open":663,"high":663,"low":695,"close":207,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":207},"2026-05-15",-0.13,-6.99,947900,{"date":815,"open":651,"high":194,"low":688,"close":671,"change":236,"percent_change":816,"volume":817,"transactions":9,"vwap":671},"2026-05-14",-2.11,287400,{"date":819,"open":662,"high":602,"low":674,"close":820,"change":341,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-05-13",1.9,-1.04,792500,{"date":824,"open":603,"high":618,"low":651,"close":672,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":672},"2026-05-12",-0.11,-5.42,592500,{"date":829,"open":623,"high":533,"low":830,"close":202,"change":216,"percent_change":217,"volume":831,"transactions":9,"vwap":202},"2026-05-11",2.015,506900,{"date":833,"open":635,"high":232,"low":602,"close":235,"change":186,"percent_change":834,"volume":835,"transactions":9,"vwap":235},"2026-05-08",3.52,955800,{"date":837,"open":603,"high":618,"low":651,"close":204,"change":341,"percent_change":838,"volume":839,"transactions":9,"vwap":204},"2026-05-07",-1,796500,{"date":841,"open":224,"high":603,"low":820,"close":603,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":603},"2026-05-06",0.08,4.15,668900,{"date":846,"open":637,"high":204,"low":651,"close":194,"change":225,"percent_change":847,"volume":848,"transactions":9,"vwap":194},"2026-05-05",-0.52,446500,{"date":850,"open":651,"high":204,"low":662,"close":224,"change":526,"percent_change":795,"volume":851,"transactions":9,"vwap":224},"2026-05-04",451900,{"date":853,"open":674,"high":651,"low":688,"close":651,"change":368,"percent_change":854,"volume":855,"transactions":9,"vwap":651},"2026-05-01",1.06,946000,{"date":857,"open":671,"high":224,"low":671,"close":662,"change":526,"percent_change":737,"volume":858,"transactions":9,"vwap":662},"2026-04-30",433700,{"date":860,"open":671,"high":662,"low":688,"close":671,"change":341,"percent_change":861,"volume":862,"transactions":9,"vwap":671},"2026-04-29",-1.06,553500,{"date":864,"open":689,"high":865,"low":663,"close":689,"change":225,"percent_change":866,"volume":867,"transactions":9,"vwap":689},"2026-04-28",1.895,-0.53,544100,{"date":869,"open":671,"high":672,"low":673,"close":662,"change":322,"percent_change":870,"volume":871,"transactions":9,"vwap":662},"2026-04-27",0.53,690400,{"date":873,"open":672,"high":602,"low":671,"close":689,"change":244,"percent_change":874,"volume":875,"transactions":9,"vwap":689},"2026-04-24",-2.59,630700,{"date":877,"open":681,"high":602,"low":690,"close":194,"change":264,"percent_change":878,"volume":879,"transactions":9,"vwap":194},"2026-04-23",6.04,1027300,{"date":881,"open":436,"high":882,"low":703,"close":681,"change":697,"percent_change":883,"volume":884,"transactions":9,"vwap":681},"2026-04-22",1.825,8.98,957000,{"date":886,"open":762,"high":887,"low":684,"close":708,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":708},"2026-04-21",1.8,-0.14,-7.73,2591900,{"date":892,"open":663,"high":893,"low":894,"close":895,"change":341,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-20",1.922,1.76,1.81,-1.09,1832000,{"date":899,"open":207,"high":673,"low":695,"close":688,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":688},"2026-04-17",0.13,7.65,1620500,{"date":904,"open":762,"high":762,"low":708,"close":436,"change":652,"percent_change":905,"volume":906,"transactions":9,"vwap":436},"2026-04-16",-5.03,841200,{"date":908,"open":722,"high":887,"low":722,"close":762,"change":129,"percent_change":909,"volume":910,"transactions":9,"vwap":762},"2026-04-15",5.29,1097000,{"date":912,"open":436,"high":761,"low":731,"close":436,"change":225,"percent_change":757,"volume":913,"transactions":9,"vwap":436},"2026-04-14",1377100,{"date":915,"open":696,"high":916,"low":702,"close":696,"change":322,"percent_change":782,"volume":917,"transactions":9,"vwap":696},"2026-04-13",1.769,816700,{"date":919,"open":722,"high":777,"low":718,"close":436,"change":322,"percent_change":782,"volume":920,"transactions":9,"vwap":436},"2026-04-10",864300,{"date":922,"open":207,"high":923,"low":708,"close":722,"change":244,"percent_change":786,"volume":924,"transactions":9,"vwap":722},"2026-04-09",1.765,1114500,{"date":926,"open":688,"high":688,"low":695,"close":777,"change":341,"percent_change":927,"volume":928,"transactions":9,"vwap":777},"2026-04-08",-1.14,701700,{"date":930,"open":762,"high":887,"low":722,"close":894,"change":216,"percent_change":931,"volume":932,"transactions":9,"vwap":894},"2026-04-07",-1.68,732400,{"date":934,"open":772,"high":688,"low":935,"close":762,"change":225,"percent_change":936,"volume":937,"transactions":9,"vwap":762},"2026-04-06",1.745,-0.56,692800,{"date":939,"open":777,"high":688,"low":207,"close":887,"change":225,"percent_change":940,"volume":941,"transactions":9,"vwap":887},"2026-04-02",-0.55,759900,{"date":943,"open":696,"high":688,"low":436,"close":895,"change":900,"percent_change":944,"volume":945,"transactions":9,"vwap":895},"2026-04-01",7.74,1165000,{"date":947,"open":738,"high":722,"low":948,"close":702,"change":596,"percent_change":949,"volume":950,"transactions":9,"vwap":702},"2026-03-31",1.59,6.33,648600,{"date":952,"open":722,"high":722,"low":795,"close":794,"change":274,"percent_change":953,"volume":954,"transactions":9,"vwap":794},"2026-03-30",-5.95,897300,{"date":956,"open":714,"high":894,"low":738,"close":702,"change":314,"percent_change":957,"volume":958,"transactions":9,"vwap":702},"2026-03-27",3.07,762900,{"date":960,"open":737,"high":731,"low":737,"close":684,"change":19,"percent_change":19,"volume":961,"transactions":9,"vwap":684},"2026-03-26",551600,{"date":963,"open":800,"high":436,"low":800,"close":684,"change":526,"percent_change":689,"volume":964,"transactions":9,"vwap":684},"2026-03-25",1129600,{"date":966,"open":695,"high":207,"low":795,"close":800,"change":888,"percent_change":967,"volume":968,"transactions":9,"vwap":800},"2026-03-24",-8.05,6307100,{"date":970,"open":681,"high":971,"low":436,"close":777,"change":400,"percent_change":972,"volume":973,"transactions":9,"vwap":777},"2026-03-23",1.856,-3.33,1091700,{"date":975,"open":663,"high":976,"low":977,"close":887,"change":216,"percent_change":508,"volume":978,"transactions":9,"vwap":887},"2026-03-20",1.875,1.775,8868800,{"date":980,"open":887,"high":820,"low":772,"close":688,"change":19,"percent_change":19,"volume":981,"transactions":9,"vwap":688},"2026-03-19",1058900,{"date":983,"open":194,"high":202,"low":688,"close":688,"change":811,"percent_change":984,"volume":985,"transactions":9,"vwap":688},"2026-03-18",-6.63,1082100,{"date":987,"open":635,"high":235,"low":602,"close":183,"change":341,"percent_change":988,"volume":989,"transactions":9,"vwap":183},"2026-03-17",-1.01,1133200,{"date":991,"open":215,"high":205,"low":183,"close":635,"change":341,"percent_change":838,"volume":992,"transactions":9,"vwap":635},"2026-03-16",1237300,{"date":994,"open":194,"high":215,"low":671,"close":16,"change":322,"percent_change":995,"volume":996,"transactions":9,"vwap":16},"2026-03-13",0.5,1170600,{"date":998,"open":602,"high":16,"low":820,"close":204,"change":216,"percent_change":999,"volume":1000,"transactions":9,"vwap":204},"2026-03-12",-1.49,910700,{"date":1002,"open":602,"high":202,"low":194,"close":215,"change":186,"percent_change":1003,"volume":1004,"transactions":9,"vwap":215},"2026-03-11",3.59,763000,{"date":1006,"open":671,"high":1007,"low":671,"close":602,"change":497,"percent_change":541,"volume":1008,"transactions":9,"vwap":602},"2026-03-10",1.995,1886200,{"date":1010,"open":689,"high":820,"low":887,"close":662,"change":322,"percent_change":870,"volume":1011,"transactions":9,"vwap":662},"2026-03-09",1295900,{"date":1013,"open":663,"high":637,"low":688,"close":689,"change":225,"percent_change":866,"volume":1014,"transactions":9,"vwap":689},"2026-03-06",1077100,{"date":1016,"open":602,"high":637,"low":887,"close":662,"change":400,"percent_change":1017,"volume":1018,"transactions":9,"vwap":662},"2026-03-05",-3.08,2352200,{"date":1020,"open":635,"high":203,"low":224,"close":602,"change":435,"percent_change":624,"volume":1021,"transactions":9,"vwap":602},"2026-03-04",1770700,{"date":1023,"open":1024,"high":637,"low":673,"close":651,"change":341,"percent_change":821,"volume":1025,"transactions":9,"vwap":651},"2026-03-03",1.909,1158100,{"date":1027,"open":1028,"high":204,"low":672,"close":194,"change":806,"percent_change":1029,"volume":1030,"transactions":9,"vwap":194},"2026-03-02",1.945,-5.85,1205200,{"date":1032,"open":623,"high":232,"low":17,"close":213,"change":236,"percent_change":1033,"volume":1034,"transactions":9,"vwap":213},"2026-02-27",-1.91,1260900,{"date":1036,"open":253,"high":253,"low":602,"close":624,"change":244,"percent_change":1037,"volume":1038,"transactions":9,"vwap":624},"2026-02-26",-2.34,2468700,{"date":1040,"open":213,"high":296,"low":202,"close":253,"change":129,"percent_change":1041,"volume":1042,"transactions":9,"vwap":253},"2026-02-25",4.39,2880800,{"date":1044,"open":688,"high":235,"low":887,"close":213,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":213},"2026-02-24",0.25,13.89,4019300,{"date":1049,"open":635,"high":589,"low":761,"close":887,"change":435,"percent_change":384,"volume":1050,"transactions":9,"vwap":887},"2026-02-23",41817900,{"date":1052,"open":777,"high":767,"low":436,"close":894,"change":368,"percent_change":1053,"volume":1054,"transactions":9,"vwap":894},"2026-02-20",1.15,673700,{"date":1056,"open":762,"high":683,"low":777,"close":777,"change":400,"percent_change":972,"volume":1057,"transactions":9,"vwap":777},"2026-02-19",472900,{"date":1059,"open":696,"high":688,"low":722,"close":887,"change":264,"percent_change":1060,"volume":1061,"transactions":9,"vwap":887},"2026-02-18",6.51,1003700,{"date":1063,"open":708,"high":695,"low":714,"close":722,"change":368,"percent_change":1064,"volume":1065,"transactions":9,"vwap":722},"2026-02-17",1.2,542500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":708,"change":526,"percent_change":688,"volume":1070,"transactions":9,"vwap":708},"2026-02-13",1.64,1.725,225800,{"date":1072,"open":722,"high":436,"low":737,"close":1068,"change":349,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1068},"2026-02-12",-4.09,429800,{"date":1076,"open":738,"high":695,"low":795,"close":696,"change":264,"percent_change":1077,"volume":1078,"transactions":9,"vwap":696},"2026-02-11",6.87,620000,{"date":1080,"open":714,"high":1081,"low":800,"close":800,"change":244,"percent_change":1082,"volume":1083,"transactions":9,"vwap":800},"2026-02-10",1.659,-3.03,684400,{"date":1085,"open":695,"high":695,"low":738,"close":714,"change":244,"percent_change":1086,"volume":1087,"transactions":9,"vwap":714},"2026-02-09",-2.94,494000,{"date":1089,"open":948,"high":751,"low":948,"close":436,"change":376,"percent_change":1090,"volume":1091,"transactions":9,"vwap":436},"2026-02-06",7.59,1511700,{"date":1093,"open":1094,"high":1095,"low":801,"close":794,"change":368,"percent_change":1096,"volume":1097,"transactions":9,"vwap":794},"2026-02-05",1.54,1.595,1.28,865200,{"date":1099,"open":800,"high":737,"low":801,"close":1100,"change":341,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-04",1.56,-1.27,2543100,{"date":1104,"open":794,"high":800,"low":1094,"close":794,"change":322,"percent_change":1105,"volume":1106,"transactions":9,"vwap":794},"2026-02-03",0.64,596100,{"date":1108,"open":1109,"high":732,"low":1109,"close":795,"change":186,"percent_change":1110,"volume":1111,"transactions":9,"vwap":795},"2026-02-02",1.49,4.67,553300,{"date":1113,"open":1114,"high":800,"low":1115,"close":1115,"change":349,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-01-30",1.55,1.5,-4.46,661500,{"date":1119,"open":948,"high":800,"low":1114,"close":795,"change":341,"percent_change":1120,"volume":1121,"transactions":9,"vwap":795},"2026-01-29",-1.26,327500,{"date":1123,"open":695,"high":695,"low":948,"close":948,"change":274,"percent_change":1124,"volume":1125,"transactions":9,"vwap":948},"2026-01-28",-5.92,581500,{"date":1127,"open":714,"high":1128,"low":684,"close":722,"change":435,"percent_change":462,"volume":1129,"transactions":9,"vwap":722},"2026-01-27",1.714,707600,{"date":1131,"open":207,"high":894,"low":1068,"close":714,"change":652,"percent_change":1132,"volume":1133,"transactions":9,"vwap":714},"2026-01-26",-5.17,525200,{"date":1135,"open":895,"high":673,"low":1069,"close":777,"change":400,"percent_change":972,"volume":1136,"transactions":9,"vwap":777},"2026-01-23",346800,{"date":1138,"open":762,"high":976,"low":761,"close":887,"change":314,"percent_change":1139,"volume":1140,"transactions":9,"vwap":887},"2026-01-22",2.86,459000,{"date":1142,"open":681,"high":673,"low":436,"close":761,"change":596,"percent_change":1143,"volume":1144,"transactions":9,"vwap":761},"2026-01-21",6.06,885900,{"date":1146,"open":714,"high":702,"low":737,"close":714,"change":341,"percent_change":1147,"volume":1148,"transactions":9,"vwap":714},"2026-01-20",-1.2,311500,{"date":1150,"open":703,"high":695,"low":684,"close":708,"change":368,"percent_change":1151,"volume":1152,"transactions":9,"vwap":708},"2026-01-16",1.21,319000,{"date":1154,"open":436,"high":436,"low":1068,"close":714,"change":244,"percent_change":1086,"volume":1155,"transactions":9,"vwap":714},"2026-01-15",303700,{"date":1157,"open":702,"high":695,"low":708,"close":436,"change":368,"percent_change":1158,"volume":1159,"transactions":9,"vwap":436},"2026-01-14",1.19,186300,{"date":1161,"open":702,"high":1162,"low":1068,"close":702,"change":216,"percent_change":1163,"volume":1164,"transactions":9,"vwap":702},"2026-01-13",1.727,-1.75,220400,{"date":1166,"open":696,"high":696,"low":684,"close":696,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":696},"2026-01-12",-0.005,-0.29,672300,{"date":1171,"open":708,"high":894,"low":714,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-01-09",1.715,0.045,2.69,629700,{"date":1177,"open":820,"high":820,"low":703,"close":708,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":708},"2026-01-08",-0.22,-11.64,667100,{"date":1182,"open":16,"high":830,"low":887,"close":662,"change":825,"percent_change":1183,"volume":1184,"transactions":9,"vwap":662},"2026-01-07",-5.5,570500,{"date":1186,"open":603,"high":193,"low":224,"close":16,"change":225,"percent_change":642,"volume":1187,"transactions":9,"vwap":16},"2026-01-06",867400,{"date":1189,"open":637,"high":1190,"low":183,"close":603,"change":497,"percent_change":1191,"volume":1192,"transactions":9,"vwap":603},"2026-01-05",2.159,3.08,842400,{"date":1194,"open":623,"high":1195,"low":224,"close":602,"change":274,"percent_change":1196,"volume":1197,"transactions":9,"vwap":602},"2026-01-02",2.089,-4.88,298000,{"date":1199,"open":635,"high":235,"low":224,"close":213,"change":842,"percent_change":1200,"volume":1201,"transactions":9,"vwap":213},"2025-12-31",4.06,506200,{"date":1203,"open":224,"high":618,"low":651,"close":637,"change":322,"percent_change":1204,"volume":1205,"transactions":9,"vwap":637},"2025-12-30",0.51,361400,{"date":1207,"open":204,"high":233,"low":682,"close":183,"change":236,"percent_change":1208,"volume":1209,"transactions":9,"vwap":183},"2025-12-29",-2,777200,{"date":1211,"open":762,"high":1212,"low":1213,"close":16,"change":114,"percent_change":1214,"volume":1215,"transactions":9,"vwap":16},"2025-12-26",2.049,1.705,21.21,2082200,{"date":1217,"open":948,"high":731,"low":794,"close":714,"change":497,"percent_change":1218,"volume":1219,"transactions":9,"vwap":714},"2025-12-24",3.77,715000,{"date":1221,"open":714,"high":708,"low":1100,"close":948,"change":349,"percent_change":1222,"volume":1223,"transactions":9,"vwap":948},"2025-12-23",-4.22,462800,{"date":1225,"open":696,"high":1226,"low":1227,"close":703,"change":400,"percent_change":1228,"volume":1229,"transactions":9,"vwap":703},"2025-12-22",1.795,1.625,-3.49,1288000,{"date":1231,"open":708,"high":761,"low":800,"close":695,"change":314,"percent_change":1232,"volume":1233,"transactions":9,"vwap":695},"2025-12-19",2.99,742100,{"date":1235,"open":738,"high":1069,"low":1100,"close":708,"change":842,"percent_change":1236,"volume":1237,"transactions":9,"vwap":708},"2025-12-18",5.03,436900,{"date":1239,"open":948,"high":1068,"low":1114,"close":948,"change":225,"percent_change":1240,"volume":1241,"transactions":9,"vwap":948},"2025-12-17",-0.62,609300,{"date":1243,"open":737,"high":708,"low":1244,"close":800,"change":341,"percent_change":1245,"volume":1246,"transactions":9,"vwap":800},"2025-12-16",1.515,-1.23,932600,{"date":1248,"open":1100,"high":714,"low":1249,"close":738,"change":842,"percent_change":1250,"volume":1251,"transactions":9,"vwap":738},"2025-12-15",1.525,5.19,932700,{"date":1253,"open":1114,"high":1100,"low":1115,"close":1094,"change":1254,"percent_change":631,"volume":1255,"transactions":9,"vwap":1094},"2025-12-12",0.015,642200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1249,"change":1173,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1249},"2025-12-11",1.52,1.569,1.48,3.04,490300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1260,"change":368,"percent_change":71,"volume":1268,"transactions":9,"vwap":1260},"2025-12-10",1.45,1.51,1.44,224100,{"date":1270,"open":1267,"high":1271,"low":1267,"close":1272,"change":368,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2025-12-09",1.547,1.46,1.39,242800,{"date":1276,"open":1266,"high":1277,"low":1278,"close":1267,"change":400,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1267},"2025-12-08",1.554,1.43,-4,253800,{"date":1282,"open":1094,"high":795,"low":1283,"close":1115,"change":225,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1115},"2025-12-05",1.485,-0.66,101300,{"date":1287,"open":1265,"high":1100,"low":1265,"close":1266,"change":186,"percent_change":1288,"volume":1180,"transactions":9,"vwap":1266},"2025-12-04",4.86,{"date":1290,"open":1291,"high":1260,"low":1292,"close":1267,"change":526,"percent_change":533,"volume":1293,"transactions":9,"vwap":1267},"2025-12-03",1.42,1.4,160400,{"date":1295,"open":1258,"high":1114,"low":1296,"close":1296,"change":652,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-12-02",1.41,-6,376100,{"date":1300,"open":1266,"high":1114,"low":1301,"close":1115,"change":341,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1115},"2025-12-01",1.495,-1.32,291900,{"date":1305,"open":1100,"high":732,"low":1258,"close":1258,"change":341,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1258},"2025-11-28",-1.3,254000,{"date":1309,"open":1114,"high":800,"low":1258,"close":1094,"change":216,"percent_change":1033,"volume":1310,"transactions":9,"vwap":1094},"2025-11-26",286400,{"date":1312,"open":948,"high":1313,"low":1260,"close":795,"change":368,"percent_change":1314,"volume":1315,"transactions":9,"vwap":795},"2025-11-25",1.608,1.29,353500,{"date":1317,"open":1109,"high":737,"low":1260,"close":1114,"change":497,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1114},"2025-11-24",4.03,733600,{"date":1321,"open":795,"high":703,"low":1322,"close":1109,"change":236,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1109},"2025-11-21",1.475,-2.61,3182000,{"date":1326,"open":800,"high":684,"low":1266,"close":801,"change":216,"percent_change":1327,"volume":1328,"transactions":9,"vwap":801},"2025-11-20",-1.92,230200,{"date":1330,"open":794,"high":1331,"low":801,"close":1100,"change":236,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1100},"2025-11-19",1.649,-2.5,41500,{"date":1335,"open":1266,"high":1336,"low":1115,"close":800,"change":842,"percent_change":1337,"volume":1338,"transactions":9,"vwap":800},"2025-11-18",1.619,5.26,26300,{"date":1340,"open":1266,"high":738,"low":1266,"close":1258,"change":225,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1258},"2025-11-17",-0.65,71600,{"date":1344,"open":795,"high":684,"low":1258,"close":801,"change":349,"percent_change":1345,"volume":1346,"transactions":9,"vwap":801},"2025-11-14",-4.38,76800,{"date":1348,"open":948,"high":738,"low":795,"close":800,"change":341,"percent_change":1245,"volume":1349,"transactions":9,"vwap":800},"2025-11-13",39000,{"date":1351,"open":1068,"high":708,"low":1114,"close":738,"change":341,"percent_change":1352,"volume":1353,"transactions":9,"vwap":738},"2025-11-12",-1.22,115000,{"date":1355,"open":948,"high":703,"low":948,"close":1068,"change":314,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1068},"2025-11-11",3.14,35000,{"date":1359,"open":1266,"high":1360,"low":1266,"close":948,"change":129,"percent_change":1361,"volume":1362,"transactions":9,"vwap":948},"2025-11-10",1.675,6,146900,{"date":1364,"open":1365,"high":1244,"low":1273,"close":1115,"change":322,"percent_change":155,"volume":1366,"transactions":9,"vwap":1115},"2025-11-07",1.47,76900,{"date":1368,"open":722,"high":722,"low":1109,"close":1109,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1109},"2025-11-06",-0.21,-12.35,117500,{"date":1373,"open":800,"high":695,"low":794,"close":436,"change":264,"percent_change":1374,"volume":1375,"transactions":9,"vwap":436},"2025-11-05",6.92,210900,{"date":1377,"open":738,"high":436,"low":1378,"close":948,"change":225,"percent_change":1240,"volume":1379,"transactions":9,"vwap":948},"2025-11-04",1.541,201000,{"date":1381,"open":1272,"high":894,"low":24,"close":800,"change":900,"percent_change":1382,"volume":1383,"transactions":9,"vwap":800},"2025-11-03",8.84,320900,{"date":1385,"open":1272,"high":1109,"low":1278,"close":1365,"change":322,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1365},"2025-10-31",0.68,46900,{"date":1389,"open":1265,"high":1109,"low":1267,"close":1272,"change":526,"percent_change":232,"volume":1390,"transactions":9,"vwap":1272},"2025-10-30",62500,{"date":1392,"open":1365,"high":1258,"low":1278,"close":1278,"change":236,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1278},"2025-10-29",-2.72,119200,{"date":1396,"open":1114,"high":795,"low":1272,"close":1365,"change":652,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1365},"2025-10-28",-5.77,91700,{"date":1400,"open":1100,"high":1095,"low":1401,"close":1100,"change":368,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1100},"2025-10-27",1.504,1.3,42600,{"date":1405,"open":1114,"high":1100,"low":1109,"close":1094,"change":322,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1094},"2025-10-24",0.65,75100,{"date":1409,"open":1094,"high":1410,"low":1115,"close":801,"change":225,"percent_change":1341,"volume":1411,"transactions":9,"vwap":801},"2025-10-23",1.555,20300,{"date":1413,"open":794,"high":732,"low":1109,"close":1094,"change":236,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1094},"2025-10-22",-2.53,106400,{"date":1417,"open":738,"high":738,"low":1114,"close":794,"change":236,"percent_change":1418,"volume":1419,"transactions":9,"vwap":794},"2025-10-21",-2.47,49900,{"date":1421,"open":738,"high":714,"low":1100,"close":738,"change":314,"percent_change":1422,"volume":1423,"transactions":9,"vwap":738},"2025-10-20",3.18,92500,{"date":1425,"open":1115,"high":714,"low":1365,"close":795,"change":497,"percent_change":1426,"volume":1427,"transactions":9,"vwap":795},"2025-10-17",3.97,217300,{"date":1429,"open":703,"high":1430,"low":1365,"close":1266,"change":652,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1266},"2025-10-16",1.664,-5.62,236100,{"date":1434,"open":800,"high":708,"low":1114,"close":800,"change":341,"percent_change":1245,"volume":1435,"transactions":9,"vwap":800},"2025-10-15",136700,{"date":1437,"open":794,"high":1227,"low":801,"close":738,"change":225,"percent_change":739,"volume":1438,"transactions":9,"vwap":738},"2025-10-14",73100,{"date":1440,"open":714,"high":708,"low":794,"close":684,"change":368,"percent_change":1441,"volume":1442,"transactions":9,"vwap":684},"2025-10-13",1.24,61300,{"date":1444,"open":703,"high":702,"low":1445,"close":737,"change":244,"percent_change":1446,"volume":1447,"transactions":9,"vwap":737},"2025-10-10",1.585,-3.01,93500,{"date":1449,"open":714,"high":702,"low":800,"close":703,"change":19,"percent_change":19,"volume":1450,"transactions":9,"vwap":703},"2025-10-09",102200,{"date":1452,"open":714,"high":761,"low":800,"close":703,"change":435,"percent_change":407,"volume":1453,"transactions":9,"vwap":703},"2025-10-08",180900,{"date":1455,"open":800,"high":714,"low":795,"close":738,"change":19,"percent_change":19,"volume":1456,"transactions":9,"vwap":738},"2025-10-07",51700,{"date":1458,"open":738,"high":708,"low":1445,"close":738,"change":236,"percent_change":1459,"volume":1460,"transactions":9,"vwap":738},"2025-10-06",-2.41,92000,{"date":1462,"open":714,"high":436,"low":795,"close":703,"change":368,"percent_change":1463,"volume":1464,"transactions":9,"vwap":703},"2025-10-03",1.22,75300,{"date":1466,"open":737,"high":708,"low":1445,"close":1068,"change":526,"percent_change":671,"volume":1467,"transactions":9,"vwap":1068},"2025-10-02",68200,{"date":1469,"open":737,"high":703,"low":795,"close":737,"change":225,"percent_change":1240,"volume":1470,"transactions":9,"vwap":737},"2025-10-01",41600,{"date":1472,"open":1266,"high":1227,"low":1115,"close":738,"change":129,"percent_change":1473,"volume":1474,"transactions":9,"vwap":738},"2025-09-30",5.88,122800,{"date":1476,"open":1094,"high":1100,"low":1301,"close":801,"change":341,"percent_change":1477,"volume":1478,"transactions":9,"vwap":801},"2025-09-29",-1.29,65200,{"date":1480,"open":1094,"high":1095,"low":1481,"close":1114,"change":19,"percent_change":19,"volume":1482,"transactions":9,"vwap":1114},"2025-09-26",1.498,88600,{"date":1484,"open":436,"high":695,"low":801,"close":1114,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1114},"2025-09-25",-0.17,-9.88,79800,{"date":1489,"open":738,"high":761,"low":732,"close":695,"change":596,"percent_change":1490,"volume":1491,"transactions":9,"vwap":695},"2025-09-24",6.17,230700,{"date":1493,"open":722,"high":695,"low":800,"close":738,"change":400,"percent_change":1494,"volume":1495,"transactions":9,"vwap":738},"2025-09-23",-3.57,96400,{"date":1497,"open":737,"high":436,"low":1100,"close":702,"change":435,"percent_change":391,"volume":1498,"transactions":9,"vwap":702},"2025-09-22",104200,{"date":1500,"open":1100,"high":772,"low":1365,"close":1068,"change":596,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1068},"2025-09-19",6.49,825800,{"date":1504,"open":795,"high":732,"low":1258,"close":1094,"change":341,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1094},"2025-09-18",-1.28,249800,{"date":1508,"open":795,"high":684,"low":1410,"close":1100,"change":19,"percent_change":19,"volume":1509,"transactions":9,"vwap":1100},"2025-09-17",107200,{"date":1511,"open":794,"high":800,"low":1114,"close":1100,"change":236,"percent_change":1332,"volume":1512,"transactions":9,"vwap":1100},"2025-09-16",57400,{"date":1514,"open":1094,"high":800,"low":1515,"close":800,"change":435,"percent_change":1516,"volume":1517,"transactions":9,"vwap":800},"2025-09-15",1.496,2.56,157300,{"date":1519,"open":702,"high":702,"low":1114,"close":1100,"change":806,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1100},"2025-09-12",-7.14,78500,{"date":1523,"open":1100,"high":207,"low":1115,"close":702,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":702},"2025-09-11",0.14,9.09,98000,{"date":1528,"open":1068,"high":1529,"low":1249,"close":1094,"change":811,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1094},"2025-09-10",1.643,-7.78,107800,{"date":1533,"open":703,"high":702,"low":732,"close":708,"change":322,"percent_change":704,"volume":1534,"transactions":9,"vwap":708},"2025-09-09",33300,{"date":1536,"open":702,"high":207,"low":714,"close":703,"change":225,"percent_change":727,"volume":1537,"transactions":9,"vwap":703},"2025-09-08",48600,{"date":1539,"open":436,"high":436,"low":703,"close":708,"change":236,"percent_change":1037,"volume":1540,"transactions":9,"vwap":708},"2025-09-05",209500,{"date":1542,"open":207,"high":207,"low":756,"close":696,"change":341,"percent_change":1543,"volume":1464,"transactions":9,"vwap":696},"2025-09-04",-1.16,{"date":1545,"open":761,"high":887,"low":696,"close":207,"change":216,"percent_change":553,"volume":1546,"transactions":9,"vwap":207},"2025-09-03",113600,{"date":1548,"open":767,"high":663,"low":894,"close":894,"change":236,"percent_change":1549,"volume":1550,"transactions":9,"vwap":894},"2025-09-02",-2.22,88200,{"date":1552,"open":673,"high":673,"low":772,"close":887,"change":236,"percent_change":1553,"volume":1554,"transactions":9,"vwap":887},"2025-08-29",-2.17,71000,{"date":1556,"open":681,"high":1557,"low":1226,"close":663,"change":314,"percent_change":1558,"volume":1559,"transactions":9,"vwap":663},"2025-08-28",1.865,2.79,63500,{"date":1561,"open":663,"high":663,"low":767,"close":762,"change":244,"percent_change":1393,"volume":1562,"transactions":9,"vwap":762},"2025-08-27",67300,{"date":1564,"open":887,"high":671,"low":772,"close":663,"change":842,"percent_change":1565,"volume":1566,"transactions":9,"vwap":663},"2025-08-26",4.55,69300,{"date":1568,"open":671,"high":1569,"low":761,"close":894,"change":811,"percent_change":1570,"volume":1571,"transactions":9,"vwap":894},"2025-08-25",1.898,-6.88,114800,{"date":1573,"open":436,"high":820,"low":722,"close":662,"change":70,"percent_change":1574,"volume":1575,"transactions":9,"vwap":662},"2025-08-22",12.5,218900,{"date":1577,"open":703,"high":436,"low":737,"close":702,"change":19,"percent_change":19,"volume":1578,"transactions":9,"vwap":702},"2025-08-21",34000,{"date":1580,"open":436,"high":695,"low":1100,"close":702,"change":341,"percent_change":1581,"volume":1582,"transactions":9,"vwap":702},"2025-08-20",-1.18,93800,{"date":1584,"open":702,"high":673,"low":714,"close":436,"change":341,"percent_change":1543,"volume":1585,"transactions":9,"vwap":436},"2025-08-19",89900,{"date":1587,"open":777,"high":1588,"low":695,"close":695,"change":216,"percent_change":1589,"volume":1590,"transactions":9,"vwap":695},"2025-08-18",1.857,-1.71,57100,{"date":1592,"open":761,"high":673,"low":1227,"close":761,"change":435,"percent_change":311,"volume":1593,"transactions":9,"vwap":761},"2025-08-15",143600,{"date":1595,"open":436,"high":1226,"low":737,"close":696,"change":19,"percent_change":19,"volume":1596,"transactions":9,"vwap":696},"2025-08-14",81200,{"date":1598,"open":767,"high":689,"low":778,"close":696,"change":236,"percent_change":763,"volume":1599,"transactions":9,"vwap":696},"2025-08-13",131100,{"date":1601,"open":801,"high":1602,"low":801,"close":761,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":761},"2025-08-12",1.798,0.24,15.89,167800,{"date":1607,"open":1272,"high":1258,"low":1267,"close":1266,"change":842,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1266},"2025-08-11",5.59,48300,{"date":1611,"open":1114,"high":1100,"low":1612,"close":1278,"change":806,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1278},"2025-08-08",1.415,-7.74,142900,{"date":1616,"open":777,"high":777,"low":1094,"close":1114,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1114},"2025-08-07",-0.18,-10.4,136200,{"date":1621,"open":772,"high":772,"low":722,"close":207,"change":349,"percent_change":1622,"volume":1623,"transactions":9,"vwap":207},"2025-08-06",-3.89,82100,{"date":1625,"open":737,"high":688,"low":795,"close":887,"change":165,"percent_change":1574,"volume":1626,"transactions":9,"vwap":887},"2025-08-05",145500,{"date":1628,"open":1114,"high":737,"low":1260,"close":800,"change":842,"percent_change":1337,"volume":1629,"transactions":9,"vwap":800},"2025-08-04",63300,{"date":1631,"open":1100,"high":1100,"low":1272,"close":1258,"change":400,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1258},"2025-08-01",-3.8,83500,{"date":1635,"open":684,"high":703,"low":1636,"close":794,"change":349,"percent_change":1637,"volume":1638,"transactions":9,"vwap":794},"2025-07-31",1.565,-4.24,159300,{"date":1640,"open":695,"high":681,"low":1068,"close":714,"change":244,"percent_change":1086,"volume":1641,"transactions":9,"vwap":714},"2025-07-30",143300,{"date":1643,"open":887,"high":1644,"low":436,"close":436,"change":349,"percent_change":1645,"volume":1646,"transactions":9,"vwap":436},"2025-07-29",1.833,-3.95,57700,{"date":1648,"open":767,"high":1649,"low":436,"close":767,"change":19,"percent_change":19,"volume":1650,"transactions":9,"vwap":767},"2025-07-28",1.815,102900,{"date":1652,"open":671,"high":662,"low":761,"close":767,"change":304,"percent_change":1653,"volume":1654,"transactions":9,"vwap":767},"2025-07-25",-4.32,79200,{"date":1656,"open":635,"high":204,"low":887,"close":673,"change":811,"percent_change":1657,"volume":1658,"transactions":9,"vwap":673},"2025-07-24",-6.57,138000,{"date":1660,"open":637,"high":213,"low":224,"close":635,"change":314,"percent_change":1661,"volume":1662,"transactions":9,"vwap":635},"2025-07-23",2.59,150700,{"date":1664,"open":674,"high":224,"low":674,"close":194,"change":314,"percent_change":1665,"volume":1666,"transactions":9,"vwap":194},"2025-07-22",2.66,86800,{"date":1668,"open":674,"high":1669,"low":688,"close":689,"change":435,"percent_change":243,"volume":1638,"transactions":9,"vwap":689},"2025-07-21",1.933,{"date":1671,"open":672,"high":672,"low":688,"close":663,"change":400,"percent_change":1672,"volume":1673,"transactions":9,"vwap":663},"2025-07-18",-3.16,94000,{"date":1675,"open":673,"high":224,"low":688,"close":820,"change":435,"percent_change":233,"volume":1676,"transactions":9,"vwap":820},"2025-07-17",232500,{"date":1678,"open":887,"high":689,"low":894,"close":671,"change":497,"percent_change":1679,"volume":1680,"transactions":9,"vwap":671},"2025-07-16",3.33,94100,{"date":1682,"open":224,"high":637,"low":1683,"close":887,"change":888,"percent_change":1684,"volume":1685,"transactions":9,"vwap":887},"2025-07-15",1.792,-7.22,103800,{"date":1687,"open":681,"high":602,"low":681,"close":224,"change":129,"percent_change":1288,"volume":1688,"transactions":9,"vwap":224},"2025-07-14",103900,{"date":1690,"open":637,"high":637,"low":895,"close":673,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":673},"2025-07-11",-0.15,-7.5,151300,{"date":1695,"open":215,"high":1696,"low":204,"close":16,"change":341,"percent_change":1697,"volume":1698,"transactions":9,"vwap":16},"2025-07-10",2.066,-0.99,75900,{"date":1700,"open":16,"high":624,"low":630,"close":215,"change":322,"percent_change":995,"volume":1701,"transactions":9,"vwap":215},"2025-07-09",220900,{"date":1703,"open":194,"high":1704,"low":651,"close":603,"change":842,"percent_change":843,"volume":1705,"transactions":9,"vwap":603},"2025-07-08",2.039,157000,{"date":1707,"open":820,"high":1708,"low":673,"close":194,"change":435,"percent_change":79,"volume":1709,"transactions":9,"vwap":194},"2025-07-07",1.965,162300,{"date":1711,"open":674,"high":820,"low":887,"close":662,"change":435,"percent_change":1712,"volume":1713,"transactions":9,"vwap":662},"2025-07-03",2.16,82000,{"date":1715,"open":224,"high":1716,"low":688,"close":673,"change":274,"percent_change":1717,"volume":1718,"transactions":9,"vwap":673},"2025-07-02",1.968,-5.13,137900,{"date":1720,"open":602,"high":637,"low":681,"close":602,"change":19,"percent_change":19,"volume":1721,"transactions":9,"vwap":602},"2025-07-01",197400,{"date":1723,"open":684,"high":1724,"low":794,"close":602,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":602},"2025-06-30",2.035,0.33,20.37,446300,{"date":1729,"open":714,"high":708,"low":1100,"close":738,"change":216,"percent_change":1730,"volume":1731,"transactions":9,"vwap":738},"2025-06-27",-1.82,7072300,{"date":1733,"open":703,"high":722,"low":723,"close":714,"change":341,"percent_change":1147,"volume":1734,"transactions":9,"vwap":714},"2025-06-26",177400,{"date":1736,"open":702,"high":696,"low":1737,"close":708,"change":322,"percent_change":704,"volume":1738,"transactions":9,"vwap":708},"2025-06-25",1.624,199300,{"date":1740,"open":761,"high":772,"low":714,"close":703,"change":19,"percent_change":19,"volume":1741,"transactions":9,"vwap":703},"2025-06-24",169800,{"date":1743,"open":703,"high":722,"low":1100,"close":703,"change":19,"percent_change":19,"volume":1744,"transactions":9,"vwap":703},"2025-06-23",332000,{"date":1746,"open":696,"high":1747,"low":703,"close":703,"change":236,"percent_change":1748,"volume":1749,"transactions":9,"vwap":703},"2025-06-20",1.855,-2.35,278100,{"date":1751,"open":777,"high":977,"low":778,"close":436,"change":236,"percent_change":1752,"volume":1753,"transactions":9,"vwap":436},"2025-06-18",-2.3,189000,{"date":1755,"open":224,"high":602,"low":777,"close":777,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":777},"2025-06-17",-0.2,-10.31,226800,{"date":1760,"open":674,"high":637,"low":673,"close":224,"change":842,"percent_change":1761,"volume":1762,"transactions":9,"vwap":224},"2025-06-16",4.3,152500,{"date":1764,"open":820,"high":635,"low":673,"close":671,"change":244,"percent_change":1765,"volume":1460,"transactions":9,"vwap":671},"2025-06-13",-2.62,{"date":1767,"open":183,"high":202,"low":820,"close":651,"change":244,"percent_change":1768,"volume":1769,"transactions":9,"vwap":651},"2025-06-12",-2.55,58600,{"date":1771,"open":213,"high":213,"low":224,"close":183,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":183},"2025-06-11",-0.045,-2.24,95600,{"date":1776,"open":1777,"high":623,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-06-10",2.018,1.976,2.0050001,0.055,2.82,133000,{"date":1784,"open":16,"high":16,"low":657,"close":602,"change":225,"percent_change":1785,"volume":1786,"transactions":9,"vwap":602},"2025-06-09",-0.51,96500,{"date":1788,"open":635,"high":1779,"low":651,"close":183,"change":19,"percent_change":19,"volume":1789,"transactions":9,"vwap":183},"2025-06-06",185200,{"date":1791,"open":635,"high":17,"low":194,"close":183,"change":341,"percent_change":988,"volume":1792,"transactions":9,"vwap":183},"2025-06-05",111300,{"date":1794,"open":202,"high":213,"low":635,"close":635,"change":244,"percent_change":1795,"volume":1796,"transactions":9,"vwap":635},"2025-06-04",-2.46,93100,{"date":1798,"open":235,"high":533,"low":215,"close":202,"change":341,"percent_change":1799,"volume":1800,"transactions":9,"vwap":202},"2025-06-03",-0.98,95000,{"date":1802,"open":618,"high":203,"low":16,"close":213,"change":435,"percent_change":204,"volume":1512,"transactions":9,"vwap":213},"2025-06-02",{"date":1804,"open":618,"high":1712,"low":602,"close":603,"change":349,"percent_change":1805,"volume":1806,"transactions":9,"vwap":603},"2025-05-30",-3.37,67700,{"date":1808,"open":235,"high":1809,"low":618,"close":203,"change":435,"percent_change":183,"volume":1582,"transactions":9,"vwap":203},"2025-05-29",2.131,{"date":1811,"open":894,"high":1812,"low":894,"close":618,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":618},"2025-05-28",2.115,0.27,15.25,168100,{"date":1817,"open":767,"high":1818,"low":436,"close":767,"change":19,"percent_change":19,"volume":1819,"transactions":9,"vwap":767},"2025-05-27",1.938,238200,{"date":1821,"open":681,"high":194,"low":761,"close":767,"change":349,"percent_change":1632,"volume":1822,"transactions":9,"vwap":767},"2025-05-23",148900,{"date":1824,"open":602,"high":215,"low":688,"close":663,"change":811,"percent_change":1825,"volume":1826,"transactions":9,"vwap":663},"2025-05-22",-6.6,132100,{"date":1828,"open":224,"high":79,"low":820,"close":637,"change":341,"percent_change":988,"volume":1829,"transactions":9,"vwap":637},"2025-05-21",90400,{"date":1831,"open":663,"high":204,"low":895,"close":204,"change":376,"percent_change":1832,"volume":1833,"transactions":9,"vwap":204},"2025-05-20",6.42,98400,{"date":1835,"open":602,"high":635,"low":887,"close":674,"change":888,"percent_change":1836,"volume":1837,"transactions":9,"vwap":674},"2025-05-19",-6.97,120300,{"date":1839,"open":635,"high":623,"low":183,"close":603,"change":341,"percent_change":1697,"volume":1840,"transactions":9,"vwap":603},"2025-05-16",118100,{"date":1842,"open":623,"high":650,"low":602,"close":202,"change":652,"percent_change":1843,"volume":1844,"transactions":9,"vwap":202},"2025-05-15",-4.25,90000,{"date":1846,"open":384,"high":384,"low":79,"close":79,"change":825,"percent_change":1847,"volume":1848,"transactions":9,"vwap":79},"2025-05-14",-4.93,91300,{"date":1850,"open":273,"high":296,"low":1851,"close":261,"change":435,"percent_change":688,"volume":1852,"transactions":9,"vwap":261},"2025-05-13",2.006,154800,{"date":1854,"open":202,"high":1855,"low":202,"close":524,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":524},"2025-05-12",2.22,0.19,9.5,161400,{"date":1860,"open":624,"high":624,"low":619,"close":16,"change":274,"percent_change":1861,"volume":1862,"transactions":9,"vwap":16},"2025-05-09",-4.76,109400,{"date":1864,"open":673,"high":533,"low":681,"close":232,"change":1045,"percent_change":1865,"volume":1866,"transactions":9,"vwap":232},"2025-05-08",13.51,135100,{"date":1868,"open":224,"high":224,"low":772,"close":673,"change":652,"percent_change":1869,"volume":1870,"transactions":9,"vwap":673},"2025-05-07",-4.64,140900,{"date":1872,"open":213,"high":624,"low":224,"close":224,"change":1691,"percent_change":1873,"volume":1874,"transactions":9,"vwap":224},"2025-05-06",-7.18,131400,{"date":1876,"open":93,"high":251,"low":203,"close":624,"change":254,"percent_change":1877,"volume":1478,"transactions":9,"vwap":624},"2025-05-05",-7.11,{"date":1879,"open":514,"high":288,"low":273,"close":514,"change":322,"percent_change":1880,"volume":1881,"transactions":9,"vwap":514},"2025-05-02",0.45,116500,{"date":1883,"open":296,"high":252,"low":263,"close":516,"change":341,"percent_change":1884,"volume":1885,"transactions":9,"vwap":516},"2025-05-01",-0.88,49800,{"date":1887,"open":243,"high":1888,"low":525,"close":296,"change":322,"percent_change":1889,"volume":1890,"transactions":9,"vwap":296},"2025-04-30",2.295,0.44,131600,{"date":1892,"open":93,"high":296,"low":533,"close":514,"change":314,"percent_change":384,"volume":1893,"transactions":9,"vwap":514},"2025-04-29",131500,{"date":1895,"open":233,"high":273,"low":624,"close":273,"change":129,"percent_change":1896,"volume":1897,"transactions":9,"vwap":273},"2025-04-28",4.27,136600,{"date":1899,"open":1855,"high":261,"low":193,"close":589,"change":1691,"percent_change":1900,"volume":1901,"transactions":9,"vwap":589},"2025-04-25",-6.64,93400,{"date":1903,"open":233,"high":296,"low":589,"close":296,"change":596,"percent_change":1904,"volume":1905,"transactions":9,"vwap":296},"2025-04-24",4.63,103600,{"date":178,"open":215,"high":1907,"low":603,"close":1712,"change":1524,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1712},2.175,6.93,112000]