[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAIA":3,"homepage-market-summary":31,"stock-historical-MAIA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MAIA","2026-10-06",{"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},"MAIA Biotechnology, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","MAIA Biotechnology Inc is a clinical-stage biopharmaceutical company engaged in the discovery, development, and commercialization of targeted immunotherapies for cancer, with an initial focus on non-small cell lung cancer (NSCLC), which represents the majority of lung cancer cases. Its asset, ateganosine (THIO, also known as 6-thio-dG or 6-thio-deoxyguanosine), is an investigational dual mechanism of action drug candidate incorporating telomere targeting and immunogenicity. The treatment approach involves administering THIO followed by the immune checkpoint inhibitor Libtayo (cemiplimab), which is manufactured and commercialized by Regeneron.","13","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.19,1.2,1.21,1.175,1.18,0.01,0.85,226661.162291,1222,1.1911,3.19,0.87,768613.0755107768,13.8,1052,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,119,124,129,133,138,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":17,"price":118,"is_up":40},"Consumer Cycl","XLY",111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":27,"price":132,"is_up":40},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},660409,241049281.953205,-43.33,"2025-04-24",[182,183,191,198,206,213,221,230,239,248,258,265,272,280,289,298,305,313,319,325,331,337,343,350,358,364,370,376,381,390,396,402,409,414,419,425,430,435,441,447,453,459,464,471,477,484,490,495,502,509,516,524,529,536,543,550,555,558,563,568,571,576,580,584,588,592,597,600,606,610,615,618,621,624,627,631,636,639,643,647,650,654,658,661,665,669,674,678,683,687,692,696,699,702,705,709,713,717,720,726,730,733,737,740,744,748,752,756,760,764,768,772,776,780,784,788,791,795,798,801,805,809,813,817,821,826,830,834,838,841,846,850,853,857,862,865,869,873,877,881,885,890,895,900,905,910,915,919,923,928,933,938,946,953,961,968,976,983,988,992,998,1004,1010,1017,1023,1030,1033,1039,1047,1053,1057,1063,1070,1078,1084,1092,1098,1103,1109,1113,1120,1128,1134,1139,1143,1148,1153,1160,1164,1167,1172,1177,1181,1186,1190,1195,1200,1204,1208,1211,1216,1222,1226,1229,1236,1241,1245,1249,1253,1256,1261,1266,1270,1273,1278,1284,1291,1300,1308,1316,1324,1329,1334,1340,1346,1350,1354,1358,1362,1366,1370,1374,1378,1383,1388,1393,1397,1400,1404,1408,1411,1414,1418,1422,1427,1431,1436,1440,1445,1449,1453,1457,1461,1466,1471,1475,1479,1483,1487,1491,1495,1499,1503,1507,1510,1515,1519,1523,1527,1532,1536,1539,1544,1548,1552,1555,1558,1561,1566,1569,1573,1576,1581,1586,1590,1594,1597,1601,1605,1608,1613,1617,1620,1624,1628,1631,1635,1639,1643,1647,1651,1655,1659,1663,1666,1670,1673,1677,1681,1684,1690,1694,1698,1702,1708,1711,1714,1717,1721,1724,1728,1732,1736,1740,1744,1748,1752,1755,1759,1762,1766,1769,1773,1776,1779,1784,1789,1793,1796,1799,1803,1806,1810,1813,1818,1823,1827,1831,1834,1837,1840,1844,1849,1855,1859,1863,1867,1871,1875,1881,1887,1891,1898,1902,1906],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":18,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.17,-0.01,-0.84,531014.039973,1607,1.1918,{"date":192,"open":16,"high":18,"low":185,"close":16,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",0.02,1.71,405026.80696,1651,1.1842,{"date":199,"open":20,"high":200,"low":201,"close":185,"change":186,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",1.22,1.15,-0.85,781506.262473,2449,1.1803,{"date":207,"open":185,"high":16,"low":201,"close":20,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0.03,2.61,691458.11477,2381,1.172,{"date":214,"open":17,"high":215,"low":201,"close":201,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",1.215,-0.03,-2.54,677550.73176,2758,1.1714,{"date":222,"open":223,"high":224,"low":20,"close":20,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1.23,1.2645,-0.02,-1.67,1011106.769592,2803,1.2137,{"date":231,"open":232,"high":233,"low":17,"close":17,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",1.27,1.33,-0.05,-4,920683.835188,2030,1.2221,{"date":240,"open":241,"high":233,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",1.31,1.25,-0.07,-5.3,594997.5218,2389,1.2771,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":234,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",1.35,1.36,1.3,1.32,-3.65,627034.991624,1894,1.3254,{"date":259,"open":233,"high":260,"low":241,"close":260,"change":151,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",1.37,3.01,940373.09798,2690,1.3441,{"date":266,"open":250,"high":267,"low":252,"close":233,"change":193,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.38,1.53,1142693.452769,3176,1.3276,{"date":273,"open":260,"high":274,"low":241,"close":241,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",1.3977,-0.09,-6.43,468257.57323,1593,1.3522,{"date":281,"open":282,"high":283,"low":251,"close":284,"change":285,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.44,1.45,1.4,0,647296.160682,2746,1.3925,{"date":290,"open":250,"high":291,"low":292,"close":284,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",1.42,1.34,0.06,4.48,907382.201641,2611,1.3906,{"date":299,"open":291,"high":300,"low":233,"close":292,"change":234,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",1.46,-3.6,1183257.476809,2789,1.3933,{"date":306,"open":252,"high":284,"low":252,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",1.39,0.09,6.92,790044.227939,1864,1.3697,{"date":314,"open":253,"high":253,"low":232,"close":252,"change":186,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",-0.76,678026.921071,2048,1.2889,{"date":320,"open":251,"high":251,"low":252,"close":241,"change":225,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",-1.5,333193.016583,1403,1.3218,{"date":326,"open":233,"high":267,"low":327,"close":233,"change":193,"percent_change":268,"volume":328,"transactions":329,"vwap":330},"2026-09-09",1.325,553903.487659,2097,1.3453,{"date":332,"open":253,"high":333,"low":252,"close":241,"change":186,"percent_change":315,"volume":334,"transactions":335,"vwap":336},"2026-09-08",1.348,226662.486197,1275,1.3281,{"date":338,"open":250,"high":250,"low":252,"close":253,"change":186,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",-0.75,243248.5759,1028,1.3149,{"date":344,"open":267,"high":284,"low":241,"close":233,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",-0.04,-2.92,470785.082549,2311,1.3349,{"date":351,"open":284,"high":300,"low":352,"close":260,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",1.355,0.07,5.38,865308.354259,3722,1.4024,{"date":359,"open":252,"high":253,"low":360,"close":252,"change":186,"percent_change":315,"volume":361,"transactions":362,"vwap":363},"2026-09-01",1.28,331349.9346,1744,1.312,{"date":365,"open":233,"high":233,"low":366,"close":241,"change":225,"percent_change":321,"volume":367,"transactions":368,"vwap":369},"2026-08-31",1.295,258682.187726,1160,1.3101,{"date":371,"open":267,"high":267,"low":253,"close":233,"change":234,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-28",-3.62,361316.687495,1320,1.3541,{"date":377,"open":284,"high":284,"low":260,"close":267,"change":186,"percent_change":68,"volume":378,"transactions":379,"vwap":380},"2026-08-27",263099.1497,2711,1.3902,{"date":382,"open":383,"high":384,"low":385,"close":307,"change":225,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-26",1.41,1.471,1.385,-1.42,558009.381,1971,1.4093,{"date":391,"open":284,"high":300,"low":251,"close":383,"change":293,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",4.44,943165.1373,4010,1.4268,{"date":397,"open":284,"high":284,"low":327,"close":250,"change":345,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",-2.88,227998.04956,1576,1.3481,{"date":403,"open":267,"high":404,"low":250,"close":307,"change":21,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",1.405,0.72,379842.337972,1341,1.3842,{"date":410,"open":260,"high":284,"low":251,"close":267,"change":186,"percent_change":68,"volume":411,"transactions":412,"vwap":413},"2026-08-20",223251.227623,1233,1.377,{"date":415,"open":284,"high":291,"low":267,"close":307,"change":193,"percent_change":300,"volume":416,"transactions":417,"vwap":418},"2026-08-19",333950.683014,1467,1.4015,{"date":420,"open":307,"high":284,"low":251,"close":260,"change":225,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",-1.44,235111.363884,1176,1.3822,{"date":426,"open":284,"high":284,"low":250,"close":307,"change":186,"percent_change":171,"volume":427,"transactions":428,"vwap":429},"2026-08-17",266646.882948,1167,1.3727,{"date":431,"open":292,"high":284,"low":292,"close":284,"change":293,"percent_change":294,"volume":432,"transactions":433,"vwap":434},"2026-08-14",568693.88929,2466,1.379,{"date":436,"open":251,"high":385,"low":292,"close":292,"change":345,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-13",-2.9,176526.975353,1078,1.3606,{"date":442,"open":250,"high":307,"low":443,"close":267,"change":285,"percent_change":285,"volume":444,"transactions":445,"vwap":446},"2026-08-12",1.335,179629.093494,1464,1.3705,{"date":448,"open":284,"high":383,"low":251,"close":267,"change":216,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",-2.13,275436.349341,1395,1.3771,{"date":454,"open":267,"high":383,"low":267,"close":383,"change":186,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-10",-0.7,201701.750123,1225,1.3964,{"date":460,"open":291,"high":282,"low":307,"close":291,"change":285,"percent_change":285,"volume":461,"transactions":462,"vwap":463},"2026-08-07",332211.660927,1906,1.4137,{"date":465,"open":466,"high":466,"low":267,"close":291,"change":193,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",1.47,1.43,347396.145467,1251,1.4277,{"date":472,"open":267,"high":383,"low":251,"close":284,"change":151,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",2.94,272542.919788,1947,1.3886,{"date":478,"open":253,"high":267,"low":479,"close":251,"change":151,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",1.3099,3.03,376597.140677,2101,1.3483,{"date":485,"open":242,"high":253,"low":223,"close":253,"change":353,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",5.6,649635.412797,2552,1.2762,{"date":491,"open":242,"high":232,"low":18,"close":242,"change":285,"percent_change":285,"volume":492,"transactions":493,"vwap":494},"2026-07-31",225744.10451,1262,1.2403,{"date":496,"open":200,"high":232,"low":16,"close":242,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",0.05,4.17,290589.574786,1023,1.239,{"date":503,"open":242,"high":504,"low":16,"close":17,"change":345,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",1.26,-3.23,503966.705015,1959,1.2101,{"date":510,"open":232,"high":241,"low":200,"close":511,"change":345,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-28",1.24,-3.12,517180.850472,1766,1.2379,{"date":517,"open":518,"high":519,"low":504,"close":360,"change":151,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",1.29,1.315,3.23,358849.222199,1672,1.2831,{"date":525,"open":360,"high":252,"low":511,"close":511,"change":345,"percent_change":512,"volume":526,"transactions":527,"vwap":528},"2026-07-24",403314.900444,2043,1.2591,{"date":530,"open":360,"high":531,"low":504,"close":360,"change":225,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-23",1.2987,-1.54,437329.003931,1761,1.2754,{"date":537,"open":252,"high":253,"low":538,"close":252,"change":216,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",1.275,-2.26,328533.564762,1621,1.2912,{"date":544,"open":252,"high":250,"low":545,"close":233,"change":497,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",1.281,3.91,360367.0352,1263,1.3319,{"date":551,"open":233,"high":233,"low":232,"close":360,"change":225,"percent_change":532,"volume":552,"transactions":553,"vwap":554},"2026-07-20",506740.280108,2245,1.2913,{"date":556,"open":233,"high":250,"low":360,"close":252,"change":216,"percent_change":539,"volume":557,"transactions":9,"vwap":252},"2026-07-17",481700,{"date":559,"open":467,"high":300,"low":233,"close":233,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":233},"2026-07-16",-0.14,-9.52,1003100,{"date":564,"open":466,"high":565,"low":282,"close":466,"change":208,"percent_change":566,"volume":567,"transactions":9,"vwap":466},"2026-07-15",1.51,2.08,524100,{"date":569,"open":467,"high":268,"low":383,"close":282,"change":193,"percent_change":383,"volume":570,"transactions":9,"vwap":282},"2026-07-14",1463900,{"date":572,"open":283,"high":573,"low":267,"close":291,"change":225,"percent_change":574,"volume":575,"transactions":9,"vwap":291},"2026-07-13",1.48,-1.39,1130400,{"date":577,"open":300,"high":300,"low":284,"close":282,"change":225,"percent_change":578,"volume":579,"transactions":9,"vwap":282},"2026-07-10",-1.37,507000,{"date":581,"open":573,"high":573,"low":284,"close":300,"change":186,"percent_change":582,"volume":583,"transactions":9,"vwap":300},"2026-07-09",-0.68,547800,{"date":585,"open":586,"high":565,"low":284,"close":466,"change":285,"percent_change":285,"volume":587,"transactions":9,"vwap":466},"2026-07-08",1.5,1245800,{"date":589,"open":573,"high":573,"low":284,"close":466,"change":21,"percent_change":590,"volume":591,"transactions":9,"vwap":466},"2026-07-07",0.68,457700,{"date":593,"open":573,"high":594,"low":283,"close":300,"change":21,"percent_change":595,"volume":596,"transactions":9,"vwap":300},"2026-07-06",1.505,0.69,555900,{"date":598,"open":467,"high":565,"low":467,"close":283,"change":193,"percent_change":284,"volume":599,"transactions":9,"vwap":283},"2026-07-02",445900,{"date":601,"open":284,"high":602,"low":603,"close":467,"change":186,"percent_change":604,"volume":605,"transactions":9,"vwap":467},"2026-07-01",1.455,1.395,-0.69,260900,{"date":607,"open":573,"high":565,"low":383,"close":282,"change":345,"percent_change":608,"volume":609,"transactions":9,"vwap":282},"2026-06-30",-2.7,617000,{"date":611,"open":284,"high":612,"low":284,"close":573,"change":353,"percent_change":613,"volume":614,"transactions":9,"vwap":573},"2026-06-29",1.49,4.96,771700,{"date":616,"open":250,"high":383,"low":250,"close":383,"change":293,"percent_change":392,"volume":617,"transactions":9,"vwap":383},"2026-06-26",379800,{"date":619,"open":267,"high":467,"low":250,"close":250,"change":345,"percent_change":398,"volume":620,"transactions":9,"vwap":250},"2026-06-25",370600,{"date":622,"open":284,"high":573,"low":267,"close":307,"change":21,"percent_change":405,"volume":623,"transactions":9,"vwap":307},"2026-06-24",648300,{"date":625,"open":250,"high":291,"low":253,"close":267,"change":285,"percent_change":285,"volume":626,"transactions":9,"vwap":267},"2026-06-23",460900,{"date":628,"open":251,"high":467,"low":251,"close":267,"change":225,"percent_change":629,"volume":630,"transactions":9,"vwap":267},"2026-06-22",-1.43,445700,{"date":632,"open":253,"high":383,"low":253,"close":284,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":284},"2026-06-18",0.08,6.06,1381200,{"date":637,"open":241,"high":260,"low":241,"close":253,"change":285,"percent_change":285,"volume":638,"transactions":9,"vwap":253},"2026-06-17",449600,{"date":640,"open":250,"high":352,"low":518,"close":253,"change":345,"percent_change":641,"volume":642,"transactions":9,"vwap":253},"2026-06-16",-2.94,358100,{"date":644,"open":252,"high":467,"low":252,"close":251,"change":293,"percent_change":645,"volume":646,"transactions":9,"vwap":251},"2026-06-15",4.62,1126800,{"date":648,"open":250,"high":352,"low":360,"close":252,"change":285,"percent_change":285,"volume":649,"transactions":9,"vwap":252},"2026-06-12",399700,{"date":651,"open":504,"high":241,"low":242,"close":252,"change":208,"percent_change":652,"volume":653,"transactions":9,"vwap":252},"2026-06-11",2.36,726600,{"date":655,"open":233,"high":260,"low":232,"close":232,"change":216,"percent_change":656,"volume":657,"transactions":9,"vwap":232},"2026-06-10",-2.31,973600,{"date":659,"open":518,"high":233,"low":504,"close":252,"change":208,"percent_change":652,"volume":660,"transactions":9,"vwap":252},"2026-06-09",612400,{"date":662,"open":251,"high":267,"low":232,"close":232,"change":275,"percent_change":663,"volume":664,"transactions":9,"vwap":232},"2026-06-08",-6.62,616100,{"date":666,"open":586,"high":565,"low":241,"close":251,"change":560,"percent_change":667,"volume":668,"transactions":9,"vwap":251},"2026-06-05",-9.33,1449700,{"date":670,"open":466,"high":671,"low":282,"close":586,"change":353,"percent_change":672,"volume":673,"transactions":9,"vwap":586},"2026-06-04",1.56,4.9,3329900,{"date":675,"open":250,"high":300,"low":241,"close":467,"change":633,"percent_change":676,"volume":677,"transactions":9,"vwap":467},"2026-06-03",5.93,2208500,{"date":679,"open":284,"high":680,"low":250,"close":250,"change":497,"percent_change":681,"volume":682,"transactions":9,"vwap":250},"2026-06-02",1.52,3.85,3439000,{"date":684,"open":307,"high":291,"low":252,"close":252,"change":275,"percent_change":685,"volume":686,"transactions":9,"vwap":252},"2026-06-01",-6.47,767100,{"date":688,"open":241,"high":307,"low":232,"close":307,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":307},"2026-05-29",0.1,7.75,1118100,{"date":693,"open":252,"high":292,"low":232,"close":518,"change":225,"percent_change":694,"volume":695,"transactions":9,"vwap":518},"2026-05-28",-1.53,376500,{"date":697,"open":233,"high":443,"low":360,"close":241,"change":225,"percent_change":321,"volume":698,"transactions":9,"vwap":241},"2026-05-27",320300,{"date":700,"open":360,"high":267,"low":360,"close":233,"change":497,"percent_change":546,"volume":701,"transactions":9,"vwap":233},"2026-05-26",526200,{"date":703,"open":242,"high":241,"low":242,"close":360,"change":285,"percent_change":285,"volume":704,"transactions":9,"vwap":360},"2026-05-22",269800,{"date":706,"open":511,"high":518,"low":223,"close":360,"change":186,"percent_change":707,"volume":708,"transactions":9,"vwap":360},"2026-05-21",-0.78,421800,{"date":710,"open":232,"high":252,"low":511,"close":518,"change":293,"percent_change":711,"volume":712,"transactions":9,"vwap":518},"2026-05-20",4.88,455300,{"date":714,"open":242,"high":242,"low":200,"close":223,"change":216,"percent_change":715,"volume":716,"transactions":9,"vwap":223},"2026-05-19",-2.38,558400,{"date":718,"open":242,"high":253,"low":242,"close":504,"change":285,"percent_change":285,"volume":719,"transactions":9,"vwap":504},"2026-05-18",633600,{"date":721,"open":233,"high":251,"low":722,"close":504,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":504},"2026-05-15",1.255,-0.1,-7.35,541900,{"date":727,"open":241,"high":251,"low":504,"close":251,"change":353,"percent_change":728,"volume":729,"transactions":9,"vwap":251},"2026-05-14",5.43,553300,{"date":731,"open":252,"high":292,"low":360,"close":518,"change":225,"percent_change":694,"volume":732,"transactions":9,"vwap":518},"2026-05-13",391300,{"date":734,"open":241,"high":735,"low":223,"close":241,"change":285,"percent_change":285,"volume":736,"transactions":9,"vwap":241},"2026-05-12",1.399,737700,{"date":738,"open":518,"high":251,"low":518,"close":241,"change":186,"percent_change":315,"volume":739,"transactions":9,"vwap":241},"2026-05-11",626300,{"date":741,"open":252,"high":250,"low":504,"close":253,"change":21,"percent_change":742,"volume":743,"transactions":9,"vwap":253},"2026-05-08",0.76,305500,{"date":745,"open":307,"high":307,"low":518,"close":241,"change":345,"percent_change":746,"volume":747,"transactions":9,"vwap":241},"2026-05-07",-2.96,272900,{"date":749,"open":251,"high":750,"low":292,"close":250,"change":345,"percent_change":398,"volume":751,"transactions":9,"vwap":250},"2026-05-06",1.446,1012300,{"date":753,"open":251,"high":754,"low":251,"close":307,"change":285,"percent_change":285,"volume":755,"transactions":9,"vwap":307},"2026-05-05",1.436,410900,{"date":757,"open":250,"high":467,"low":292,"close":307,"change":497,"percent_change":758,"volume":759,"transactions":9,"vwap":307},"2026-05-04",3.73,785300,{"date":761,"open":292,"high":260,"low":518,"close":292,"change":21,"percent_change":762,"volume":763,"transactions":9,"vwap":292},"2026-05-01",0.75,597300,{"date":765,"open":250,"high":291,"low":233,"close":233,"change":208,"percent_change":766,"volume":767,"transactions":9,"vwap":233},"2026-04-30",2.31,557100,{"date":769,"open":360,"high":467,"low":360,"close":252,"change":497,"percent_change":770,"volume":771,"transactions":9,"vwap":252},"2026-04-29",4,1189800,{"date":773,"open":511,"high":360,"low":511,"close":242,"change":21,"percent_change":774,"volume":775,"transactions":9,"vwap":242},"2026-04-28",0.81,334300,{"date":777,"open":242,"high":360,"low":200,"close":511,"change":216,"percent_change":778,"volume":779,"transactions":9,"vwap":511},"2026-04-27",-2.36,686400,{"date":781,"open":242,"high":253,"low":223,"close":232,"change":21,"percent_change":782,"volume":783,"transactions":9,"vwap":232},"2026-04-24",0.79,458700,{"date":785,"open":260,"high":786,"low":504,"close":504,"change":723,"percent_change":724,"volume":787,"transactions":9,"vwap":504},"2026-04-23",1.375,530400,{"date":789,"open":233,"high":284,"low":233,"close":251,"change":151,"percent_change":480,"volume":790,"transactions":9,"vwap":251},"2026-04-22",288800,{"date":792,"open":282,"high":282,"low":253,"close":253,"change":275,"percent_change":793,"volume":794,"transactions":9,"vwap":253},"2026-04-21",-6.38,353900,{"date":796,"open":250,"high":282,"low":233,"close":383,"change":293,"percent_change":392,"volume":797,"transactions":9,"vwap":383},"2026-04-20",661000,{"date":799,"open":251,"high":467,"low":292,"close":250,"change":193,"percent_change":586,"volume":800,"transactions":9,"vwap":250},"2026-04-17",852200,{"date":802,"open":383,"high":282,"low":241,"close":233,"change":275,"percent_change":803,"volume":804,"transactions":9,"vwap":233},"2026-04-16",-6.34,992400,{"date":806,"open":260,"high":573,"low":260,"close":291,"change":497,"percent_change":807,"volume":808,"transactions":9,"vwap":291},"2026-04-15",3.65,800100,{"date":810,"open":284,"high":811,"low":260,"close":260,"change":21,"percent_change":89,"volume":812,"transactions":9,"vwap":260},"2026-04-14",1.425,596900,{"date":814,"open":223,"high":307,"low":17,"close":251,"change":633,"percent_change":815,"volume":816,"transactions":9,"vwap":251},"2026-04-13",6.25,1131000,{"date":818,"open":18,"high":360,"low":16,"close":360,"change":633,"percent_change":819,"volume":820,"transactions":9,"vwap":360},"2026-04-10",6.67,516700,{"date":822,"open":511,"high":823,"low":824,"close":17,"change":345,"percent_change":505,"volume":825,"transactions":9,"vwap":17},"2026-04-09",1.241,1.16,967400,{"date":827,"open":511,"high":252,"low":223,"close":511,"change":151,"percent_change":828,"volume":829,"transactions":9,"vwap":511},"2026-04-08",3.33,621800,{"date":831,"open":242,"high":232,"low":824,"close":17,"change":275,"percent_change":832,"volume":833,"transactions":9,"vwap":17},"2026-04-07",-6.98,925900,{"date":835,"open":252,"high":292,"low":232,"close":518,"change":345,"percent_change":836,"volume":837,"transactions":9,"vwap":518},"2026-04-06",-3.01,769100,{"date":839,"open":253,"high":260,"low":252,"close":233,"change":186,"percent_change":339,"volume":840,"transactions":9,"vwap":233},"2026-04-02",271100,{"date":842,"open":383,"high":467,"low":292,"close":292,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":292},"2026-04-01",-0.06,-4.29,384500,{"date":847,"open":233,"high":291,"low":253,"close":284,"change":308,"percent_change":848,"volume":849,"transactions":9,"vwap":284},"2026-03-31",6.87,1032100,{"date":851,"open":292,"high":260,"low":232,"close":241,"change":285,"percent_change":285,"volume":852,"transactions":9,"vwap":241},"2026-03-30",538100,{"date":854,"open":383,"high":573,"low":518,"close":241,"change":243,"percent_change":855,"volume":856,"transactions":9,"vwap":241},"2026-03-27",-5.07,2489000,{"date":858,"open":466,"high":859,"low":260,"close":267,"change":275,"percent_change":860,"volume":861,"transactions":9,"vwap":267},"2026-03-26",1.475,-6.12,1253200,{"date":863,"open":282,"high":565,"low":467,"close":466,"change":208,"percent_change":566,"volume":864,"transactions":9,"vwap":466},"2026-03-25",484400,{"date":866,"open":612,"high":586,"low":282,"close":282,"change":234,"percent_change":867,"volume":868,"transactions":9,"vwap":282},"2026-03-24",-3.36,256900,{"date":870,"open":300,"high":565,"low":282,"close":612,"change":208,"percent_change":871,"volume":872,"transactions":9,"vwap":612},"2026-03-23",2.05,380800,{"date":874,"open":283,"high":586,"low":383,"close":300,"change":345,"percent_change":875,"volume":876,"transactions":9,"vwap":300},"2026-03-20",-2.67,646400,{"date":878,"open":300,"high":565,"low":467,"close":586,"change":21,"percent_change":879,"volume":880,"transactions":9,"vwap":586},"2026-03-19",0.67,434300,{"date":882,"open":586,"high":565,"low":283,"close":612,"change":186,"percent_change":883,"volume":884,"transactions":9,"vwap":612},"2026-03-18",-0.67,813700,{"date":886,"open":680,"high":887,"low":612,"close":586,"change":345,"percent_change":888,"volume":889,"transactions":9,"vwap":586},"2026-03-17",1.55,-2.6,619200,{"date":891,"open":680,"high":892,"low":573,"close":892,"change":21,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-03-16",1.54,0.65,660800,{"date":896,"open":892,"high":897,"low":612,"close":268,"change":345,"percent_change":898,"volume":899,"transactions":9,"vwap":268},"2026-03-13",1.58,-2.55,662200,{"date":901,"open":268,"high":902,"low":565,"close":903,"change":285,"percent_change":285,"volume":904,"transactions":9,"vwap":903},"2026-03-12",1.575,1.57,513300,{"date":906,"open":565,"high":907,"low":612,"close":903,"change":353,"percent_change":908,"volume":909,"transactions":9,"vwap":903},"2026-03-11",1.595,4.67,1130900,{"date":911,"open":565,"high":912,"low":913,"close":586,"change":21,"percent_change":879,"volume":914,"transactions":9,"vwap":586},"2026-03-10",1.586,1.445,1222200,{"date":916,"open":586,"high":680,"low":267,"close":612,"change":234,"percent_change":917,"volume":918,"transactions":9,"vwap":612},"2026-03-09",-3.25,868200,{"date":920,"open":586,"high":921,"low":573,"close":892,"change":21,"percent_change":893,"volume":922,"transactions":9,"vwap":892},"2026-03-06",1.59,1356200,{"date":924,"open":903,"high":903,"low":925,"close":268,"change":216,"percent_change":926,"volume":927,"transactions":9,"vwap":268},"2026-03-05",1.485,-1.92,989000,{"date":929,"open":680,"high":930,"low":466,"close":671,"change":497,"percent_change":931,"volume":932,"transactions":9,"vwap":671},"2026-03-04",1.598,3.31,1472600,{"date":934,"open":586,"high":268,"low":383,"close":565,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":565},"2026-03-03",-0.56,-27.05,9786300,{"date":939,"open":940,"high":941,"low":871,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-02",2.15,2.2,2.07,-0.19,-8.41,928900,{"date":947,"open":948,"high":949,"low":941,"close":950,"change":633,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-02-27",2.23,2.43,2.26,3.67,878700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":560,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-02-26",2.29,2.34,2.12,2.18,-6.03,539400,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":723,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-02-25",2.42,2.24,2.32,-4.13,696500,{"date":969,"open":970,"high":971,"low":972,"close":963,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":963},"2026-02-24",2.13,2.46,1.93,0.26,12.04,2038500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":633,"percent_change":681,"volume":982,"transactions":9,"vwap":981},"2026-02-23",2.03,2.25,1.97,2.16,371400,{"date":984,"open":978,"high":985,"low":986,"close":566,"change":285,"percent_change":285,"volume":987,"transactions":9,"vwap":566},"2026-02-20",2.11,1.98,259400,{"date":989,"open":942,"high":940,"low":990,"close":566,"change":285,"percent_change":285,"volume":991,"transactions":9,"vwap":566},"2026-02-19",2,353700,{"date":993,"open":994,"high":970,"low":994,"close":566,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":566},"2026-02-18",1.9,0.11,5.58,434200,{"date":999,"open":1000,"high":980,"low":1001,"close":980,"change":497,"percent_change":1002,"volume":1003,"transactions":9,"vwap":980},"2026-02-17",1.86,1.83,2.6,286800,{"date":1005,"open":990,"high":1006,"low":1007,"close":1008,"change":234,"percent_change":217,"volume":1009,"transactions":9,"vwap":1008},"2026-02-13",2.028,1.88,1.92,406400,{"date":1011,"open":1012,"high":980,"low":1013,"close":980,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":980},"2026-02-12",1.77,1.72,0.2,11.3,545200,{"date":1018,"open":1019,"high":994,"low":1020,"close":1012,"change":723,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1012},"2026-02-11",1.82,1.69,-5.35,920700,{"date":1024,"open":986,"high":986,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-02-10",1.81,1.87,-0.11,-5.56,471800,{"date":1031,"open":96,"high":986,"low":1012,"close":986,"change":21,"percent_change":97,"volume":1032,"transactions":9,"vwap":986},"2026-02-09",583300,{"date":1034,"open":1035,"high":871,"low":1036,"close":980,"change":293,"percent_change":1037,"volume":1038,"transactions":9,"vwap":980},"2026-02-06",1.96,1.94,3.14,546800,{"date":1040,"open":1041,"high":1042,"low":994,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-02-05",2.04,2.102,1.91,-0.23,-10.75,536100,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":83,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-02-04",1.99,2.14,7,486100,{"date":1054,"open":980,"high":940,"low":994,"close":990,"change":293,"percent_change":1055,"volume":1056,"transactions":9,"vwap":990},"2026-02-03",3.09,424200,{"date":1058,"open":652,"high":1059,"low":1007,"close":1036,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1036},"2026-02-02",2.37,-0.47,-19.5,1480400,{"date":1064,"open":1065,"high":963,"low":1066,"close":1067,"change":193,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-01-30",2.28,2.27,2.41,0.84,541700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-01-29",2.76,2.254,2.39,-0.39,-14.03,2624300,{"date":1079,"open":1080,"high":26,"low":1072,"close":1081,"change":113,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-01-28",3.05,2.78,-5.76,1689000,{"date":1085,"open":1086,"high":1080,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-01-27",2.8,2.77,2.95,0.33,12.6,2735600,{"date":1093,"open":1094,"high":1095,"low":949,"close":1096,"change":293,"percent_change":956,"volume":1097,"transactions":9,"vwap":1096},"2026-01-26",2.7,2.84,2.62,1644100,{"date":1099,"open":1074,"high":1081,"low":950,"close":1100,"change":1101,"percent_change":819,"volume":1102,"transactions":9,"vwap":1100},"2026-01-23",2.56,0.16,1559300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":293,"percent_change":1100,"volume":1108,"transactions":9,"vwap":1106},"2026-01-22",2.33,2.4,2.19,1181500,{"date":1110,"open":941,"high":956,"low":871,"close":956,"change":83,"percent_change":1111,"volume":1112,"transactions":9,"vwap":956},"2026-01-21",6.36,1366100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":941,"change":136,"percent_change":1118,"volume":1119,"transactions":9,"vwap":941},"2026-01-20",1.85,2.289,1.79,26.44,4572700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-01-16",1.6,1.89,1.74,0.15,9.43,2418800,{"date":1129,"open":1130,"high":1131,"low":903,"close":921,"change":843,"percent_change":1132,"volume":1133,"transactions":9,"vwap":921},"2026-01-15",1.67,1.68,-3.64,293300,{"date":1135,"open":586,"high":194,"low":612,"close":1136,"change":689,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-01-14",1.65,6.45,695200,{"date":1140,"open":903,"high":897,"low":565,"close":887,"change":225,"percent_change":1141,"volume":1142,"transactions":9,"vwap":887},"2026-01-13",-1.27,283100,{"date":1144,"open":921,"high":1145,"low":671,"close":903,"change":843,"percent_change":1146,"volume":1147,"transactions":9,"vwap":903},"2026-01-12",1.64,-3.68,323600,{"date":1149,"open":1130,"high":1130,"low":903,"close":1150,"change":216,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-09",1.63,-1.81,420800,{"date":1154,"open":1145,"high":1155,"low":1156,"close":1157,"change":208,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-01-08",1.672,1.61,1.66,1.84,410200,{"date":1161,"open":680,"high":1145,"low":565,"close":1150,"change":689,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1150},"2026-01-07",6.54,318900,{"date":1165,"open":612,"high":903,"low":612,"close":268,"change":193,"percent_change":253,"volume":1166,"transactions":9,"vwap":268},"2026-01-06",339700,{"date":1168,"open":897,"high":1169,"low":573,"close":565,"change":275,"percent_change":1170,"volume":1171,"transactions":9,"vwap":565},"2026-01-05",1.62,-5.62,467600,{"date":1173,"open":903,"high":1157,"low":1174,"close":1122,"change":353,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1122},"2026-01-02",1.535,4.58,835700,{"date":1178,"open":250,"high":887,"low":250,"close":268,"change":1014,"percent_change":1179,"volume":1180,"transactions":9,"vwap":268},"2025-12-31",15.04,1499000,{"date":1182,"open":383,"high":282,"low":233,"close":233,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":233},"2025-12-30",-0.12,-8.28,458600,{"date":1187,"open":921,"high":1145,"low":284,"close":283,"change":1183,"percent_change":1188,"volume":1189,"transactions":9,"vwap":283},"2025-12-29",-7.64,883200,{"date":1191,"open":612,"high":1192,"low":467,"close":903,"change":308,"percent_change":1193,"volume":1194,"transactions":9,"vwap":903},"2025-12-26",1.599,6.08,771300,{"date":1196,"open":383,"high":573,"low":250,"close":573,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":573},"2025-12-24",0.12,8.82,546300,{"date":1201,"open":250,"high":283,"low":1202,"close":251,"change":208,"percent_change":950,"volume":1203,"transactions":9,"vwap":251},"2025-12-23",1.342,658100,{"date":1205,"open":504,"high":250,"low":511,"close":233,"change":995,"percent_change":1206,"volume":1207,"transactions":9,"vwap":233},"2025-12-22",9.02,306700,{"date":1209,"open":200,"high":518,"low":200,"close":200,"change":193,"percent_change":1130,"volume":1210,"transactions":9,"vwap":200},"2025-12-19",365600,{"date":1212,"open":1213,"high":504,"low":1213,"close":17,"change":497,"percent_change":1214,"volume":1215,"transactions":9,"vwap":17},"2025-12-18",1.13,4.35,341100,{"date":1217,"open":18,"high":242,"low":1218,"close":201,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":201},"2025-12-17",1.14,-0.08,-6.5,351900,{"date":1223,"open":253,"high":250,"low":215,"close":223,"change":1183,"percent_change":1224,"volume":1225,"transactions":9,"vwap":223},"2025-12-16",-8.89,480300,{"date":1227,"open":267,"high":291,"low":242,"close":250,"change":186,"percent_change":1228,"volume":797,"transactions":9,"vwap":250},"2025-12-15",-0.74,{"date":1230,"open":1231,"high":1232,"low":292,"close":251,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":251},"2025-12-12",1.73,1.75,-0.28,-17.07,1927600,{"date":1237,"open":300,"high":1136,"low":1238,"close":1145,"change":973,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1145},"2025-12-11",1.435,18.84,3470000,{"date":1242,"open":383,"high":466,"low":252,"close":267,"change":208,"percent_change":1243,"volume":1244,"transactions":9,"vwap":267},"2025-12-10",2.22,2022800,{"date":1246,"open":232,"high":282,"low":722,"close":250,"change":1197,"percent_change":1247,"volume":1248,"transactions":9,"vwap":250},"2025-12-09",9.76,1586400,{"date":1250,"open":17,"high":242,"low":824,"close":223,"change":208,"percent_change":1251,"volume":1252,"transactions":9,"vwap":223},"2025-12-08",2.5,500800,{"date":1254,"open":17,"high":18,"low":201,"close":17,"change":285,"percent_change":285,"volume":1255,"transactions":9,"vwap":17},"2025-12-05",241800,{"date":1257,"open":1258,"high":242,"low":1258,"close":17,"change":633,"percent_change":1259,"volume":1260,"transactions":9,"vwap":17},"2025-12-04",1.08,7.14,651600,{"date":1262,"open":1218,"high":17,"low":1258,"close":1263,"change":843,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2025-12-03",1.12,-5.08,430600,{"date":1267,"open":200,"high":511,"low":1268,"close":20,"change":225,"percent_change":226,"volume":1269,"transactions":9,"vwap":20},"2025-12-02",1.07,694800,{"date":1271,"open":252,"high":300,"low":1263,"close":17,"change":193,"percent_change":1020,"volume":1272,"transactions":9,"vwap":17},"2025-12-01",4092200,{"date":1274,"open":1213,"high":20,"low":1275,"close":20,"change":1197,"percent_change":1276,"volume":1277,"transactions":9,"vwap":20},"2025-11-28",1.075,11.32,217400,{"date":1279,"open":174,"high":1280,"low":1281,"close":141,"change":308,"percent_change":1282,"volume":1283,"transactions":9,"vwap":141},"2025-11-26",1.1,0.986,9.28,382800,{"date":1285,"open":1286,"high":174,"low":1287,"close":1288,"change":1289,"percent_change":926,"volume":1290,"transactions":9,"vwap":1288},"2025-11-25",0.97100002,0.94999999,0.97000003,-0.019,154400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-11-24",0.93000001,0.99000001,0.89499998,0.98900002,0.077,8.44,193200,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-11-21",0.88700002,0.94700003,0.912,0.041,4.71,151000,{"date":1309,"open":1310,"high":1311,"low":27,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-11-20",0.89999998,0.97500002,0.87099999,-0.049,-5.33,175000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":275,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2025-11-19",0.98000002,1.001,0.90100002,0.92000002,-8.91,239500,{"date":1325,"open":1294,"high":1326,"low":1318,"close":1327,"change":21,"percent_change":174,"volume":1328,"transactions":9,"vwap":1327},"2025-11-18",1.048,1.01,155100,{"date":1330,"open":1327,"high":1331,"low":1318,"close":174,"change":345,"percent_change":1332,"volume":1333,"transactions":9,"vwap":174},"2025-11-17",1.09,-3.85,186300,{"date":1335,"open":1336,"high":1268,"low":174,"close":1337,"change":208,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-11-14",1.02,1.04,2.97,179300,{"date":1341,"open":1268,"high":1342,"low":1343,"close":1327,"change":843,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1327},"2025-11-13",1.093,0.98400003,-5.61,214700,{"date":1347,"open":1213,"high":201,"low":141,"close":1268,"change":234,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1268},"2025-11-12",-4.46,188900,{"date":1351,"open":1218,"high":824,"low":1331,"close":1263,"change":216,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1263},"2025-11-11",-2.61,165600,{"date":1355,"open":1213,"high":201,"low":1280,"close":201,"change":208,"percent_change":1356,"volume":1357,"transactions":9,"vwap":201},"2025-11-10",2.68,128000,{"date":1359,"open":1258,"high":1213,"low":1360,"close":1263,"change":193,"percent_change":1019,"volume":1361,"transactions":9,"vwap":1263},"2025-11-07",1.05,260100,{"date":1363,"open":1263,"high":1218,"low":1258,"close":1280,"change":216,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1280},"2025-11-06",-2.65,208100,{"date":1367,"open":1268,"high":201,"low":1360,"close":1213,"change":208,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1213},"2025-11-05",2.73,184900,{"date":1371,"open":824,"high":824,"low":1331,"close":1280,"change":843,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1280},"2025-11-04",-5.17,267600,{"date":1375,"open":223,"high":223,"low":1263,"close":824,"change":1219,"percent_change":1376,"volume":1377,"transactions":9,"vwap":824},"2025-11-03",-6.45,338400,{"date":1379,"open":292,"high":1380,"low":200,"close":511,"change":243,"percent_change":1381,"volume":1382,"transactions":9,"vwap":511},"2025-10-31",1.345,-5.34,504100,{"date":1384,"open":252,"high":233,"low":1385,"close":241,"change":21,"percent_change":1386,"volume":1387,"transactions":9,"vwap":241},"2025-10-30",1.291,0.77,103700,{"date":1389,"open":383,"high":1390,"low":504,"close":252,"change":723,"percent_change":1391,"volume":1392,"transactions":9,"vwap":252},"2025-10-29",1.433,-7.14,495600,{"date":1394,"open":586,"high":586,"low":267,"close":284,"change":723,"percent_change":1395,"volume":1396,"transactions":9,"vwap":284},"2025-10-28",-6.67,427400,{"date":1398,"open":467,"high":903,"low":291,"close":586,"change":353,"percent_change":672,"volume":1399,"transactions":9,"vwap":586},"2025-10-27",1386900,{"date":1401,"open":573,"high":586,"low":284,"close":467,"change":216,"percent_change":1402,"volume":1403,"transactions":9,"vwap":467},"2025-10-24",-2.05,527200,{"date":1405,"open":300,"high":892,"low":284,"close":300,"change":689,"percent_change":1406,"volume":1407,"transactions":9,"vwap":300},"2025-10-23",7.35,7403400,{"date":1409,"open":284,"high":383,"low":233,"close":251,"change":285,"percent_change":285,"volume":1410,"transactions":9,"vwap":251},"2025-10-22",402600,{"date":1412,"open":233,"high":260,"low":360,"close":251,"change":151,"percent_change":480,"volume":1413,"transactions":9,"vwap":251},"2025-10-21",282100,{"date":1415,"open":360,"high":253,"low":504,"close":253,"change":151,"percent_change":1416,"volume":1417,"transactions":9,"vwap":253},"2025-10-20",3.12,185100,{"date":1419,"open":292,"high":250,"low":232,"close":360,"change":243,"percent_change":1420,"volume":1421,"transactions":9,"vwap":360},"2025-10-17",-5.19,248700,{"date":1423,"open":283,"high":1424,"low":250,"close":250,"change":275,"percent_change":1425,"volume":1426,"transactions":9,"vwap":250},"2025-10-16",1.466,-6.25,430500,{"date":1428,"open":573,"high":680,"low":383,"close":282,"change":216,"percent_change":1429,"volume":1430,"transactions":9,"vwap":282},"2025-10-15",-2.04,375400,{"date":1432,"open":680,"high":1433,"low":283,"close":466,"change":723,"percent_change":1434,"volume":1435,"transactions":9,"vwap":466},"2025-10-14",1.533,-6.37,353400,{"date":1437,"open":921,"high":921,"low":680,"close":903,"change":497,"percent_change":1438,"volume":1439,"transactions":9,"vwap":903},"2025-10-13",3.29,563900,{"date":1441,"open":1131,"high":194,"low":565,"close":680,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":680},"2025-10-10",-0.2,-11.63,866700,{"date":1446,"open":1019,"high":1019,"low":1131,"close":1013,"change":275,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1013},"2025-10-09",-4.97,494500,{"date":1450,"open":1019,"high":1001,"low":1451,"close":1025,"change":193,"percent_change":1263,"volume":1452,"transactions":9,"vwap":1025},"2025-10-08",1.76,454900,{"date":1454,"open":1007,"high":980,"low":1451,"close":1117,"change":293,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1117},"2025-10-07",3.47,2390700,{"date":1458,"open":1013,"high":1012,"low":1459,"close":1231,"change":285,"percent_change":285,"volume":1460,"transactions":9,"vwap":1231},"2025-10-06",1.7,329200,{"date":1462,"open":1019,"high":1463,"low":1136,"close":1231,"change":243,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1231},"2025-10-03",1.832,-3.89,526600,{"date":1467,"open":1013,"high":1007,"low":194,"close":1468,"change":83,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-10-02",1.8,8.43,2410900,{"date":1472,"open":1156,"high":1020,"low":921,"close":1157,"change":1197,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1157},"2025-10-01",7.79,825000,{"date":1476,"open":268,"high":912,"low":268,"close":892,"change":843,"percent_change":1477,"volume":1478,"transactions":9,"vwap":892},"2025-09-30",-3.75,221500,{"date":1480,"open":1122,"high":1169,"low":903,"close":1122,"change":225,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1122},"2025-09-29",-1.23,318700,{"date":1484,"open":887,"high":1136,"low":887,"close":1169,"change":497,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1169},"2025-09-26",3.18,198500,{"date":1488,"open":887,"high":897,"low":892,"close":903,"change":216,"percent_change":1489,"volume":1490,"transactions":9,"vwap":903},"2025-09-25",-1.88,122700,{"date":1492,"open":671,"high":1493,"low":268,"close":1122,"change":353,"percent_change":1175,"volume":1494,"transactions":9,"vwap":1122},"2025-09-24",1.638,412300,{"date":1496,"open":268,"high":1122,"low":268,"close":268,"change":21,"percent_change":1497,"volume":1498,"transactions":9,"vwap":268},"2025-09-23",0.66,178600,{"date":1500,"open":887,"high":903,"low":680,"close":680,"change":216,"percent_change":1501,"volume":1502,"transactions":9,"vwap":680},"2025-09-22",-1.94,168300,{"date":1504,"open":903,"high":1505,"low":680,"close":887,"change":225,"percent_change":1141,"volume":1506,"transactions":9,"vwap":887},"2025-09-19",1.578,253900,{"date":1508,"open":887,"high":1156,"low":887,"close":903,"change":208,"percent_change":96,"volume":1509,"transactions":9,"vwap":903},"2025-09-18",178900,{"date":1511,"open":1156,"high":1512,"low":892,"close":892,"change":243,"percent_change":1513,"volume":1514,"transactions":9,"vwap":892},"2025-09-17",1.635,-4.35,224400,{"date":1516,"open":1131,"high":1020,"low":1122,"close":1156,"change":723,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1156},"2025-09-16",-5.85,269900,{"date":1520,"open":1459,"high":1521,"low":1130,"close":194,"change":208,"percent_change":1117,"volume":1522,"transactions":9,"vwap":194},"2025-09-15",1.728,388700,{"date":1524,"open":194,"high":1232,"low":1145,"close":1131,"change":225,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1131},"2025-09-12",-1.18,610700,{"date":1528,"open":1145,"high":1529,"low":1169,"close":1459,"change":83,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1459},"2025-09-11",1.78,8.97,2712100,{"date":1533,"open":903,"high":921,"low":892,"close":671,"change":216,"percent_change":1534,"volume":1535,"transactions":9,"vwap":671},"2025-09-10",-1.89,148800,{"date":1537,"open":921,"high":1122,"low":671,"close":921,"change":285,"percent_change":285,"volume":1538,"transactions":9,"vwap":921},"2025-09-09",113900,{"date":1540,"open":887,"high":1541,"low":680,"close":921,"change":497,"percent_change":1542,"volume":1543,"transactions":9,"vwap":921},"2025-09-08",1.605,3.25,313300,{"date":1545,"open":1150,"high":1136,"low":565,"close":892,"change":497,"percent_change":1546,"volume":1547,"transactions":9,"vwap":892},"2025-09-05",3.36,895700,{"date":1549,"open":586,"high":586,"low":300,"close":612,"change":225,"percent_change":1550,"volume":1551,"transactions":9,"vwap":612},"2025-09-04",-1.32,125100,{"date":1553,"open":586,"high":887,"low":573,"close":565,"change":21,"percent_change":879,"volume":1554,"transactions":9,"vwap":565},"2025-09-03",227900,{"date":1556,"open":892,"high":671,"low":466,"close":586,"change":345,"percent_change":888,"volume":1557,"transactions":9,"vwap":586},"2025-09-02",164700,{"date":1559,"open":680,"high":892,"low":466,"close":892,"change":193,"percent_change":253,"volume":1560,"transactions":9,"vwap":892},"2025-08-29",342700,{"date":1562,"open":1130,"high":1130,"low":586,"close":680,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":680},"2025-08-28",-0.13,-7.88,599400,{"date":1567,"open":1157,"high":1232,"low":1169,"close":1136,"change":995,"percent_change":1259,"volume":1568,"transactions":9,"vwap":1136},"2025-08-27",1990000,{"date":1570,"open":897,"high":1156,"low":586,"close":892,"change":345,"percent_change":1571,"volume":1572,"transactions":9,"vwap":892},"2025-08-26",-2.53,102700,{"date":1574,"open":921,"high":1169,"low":897,"close":897,"change":285,"percent_change":285,"volume":1575,"transactions":9,"vwap":897},"2025-08-25",111400,{"date":1577,"open":887,"high":1578,"low":680,"close":897,"change":497,"percent_change":1579,"volume":1580,"transactions":9,"vwap":897},"2025-08-22",1.585,3.27,102300,{"date":1582,"open":892,"high":671,"low":1583,"close":268,"change":234,"percent_change":1584,"volume":1585,"transactions":9,"vwap":268},"2025-08-21",1.516,-3.16,40900,{"date":1587,"open":586,"high":897,"low":586,"close":897,"change":633,"percent_change":1588,"volume":1589,"transactions":9,"vwap":897},"2025-08-20",5.33,69300,{"date":1591,"open":671,"high":1122,"low":586,"close":586,"change":1219,"percent_change":1592,"volume":1593,"transactions":9,"vwap":586},"2025-08-19",-5.06,126600,{"date":1595,"open":921,"high":1169,"low":671,"close":897,"change":285,"percent_change":285,"volume":1596,"transactions":9,"vwap":897},"2025-08-18",111200,{"date":1598,"open":1122,"high":1145,"low":1599,"close":897,"change":193,"percent_change":360,"volume":1600,"transactions":9,"vwap":897},"2025-08-15",1.542,93700,{"date":1602,"open":903,"high":921,"low":586,"close":671,"change":345,"percent_change":1603,"volume":1604,"transactions":9,"vwap":671},"2025-08-14",-2.5,195100,{"date":1606,"open":1020,"high":1231,"low":897,"close":1122,"change":208,"percent_change":1043,"volume":1607,"transactions":9,"vwap":1122},"2025-08-13",1631100,{"date":1609,"open":565,"high":1610,"low":466,"close":903,"change":633,"percent_change":1611,"volume":1612,"transactions":9,"vwap":903},"2025-08-12",1.579,5.37,143300,{"date":1614,"open":612,"high":887,"low":300,"close":612,"change":216,"percent_change":1615,"volume":1616,"transactions":9,"vwap":612},"2025-08-11",-1.97,123500,{"date":1618,"open":466,"high":268,"low":300,"close":680,"change":151,"percent_change":1094,"volume":1619,"transactions":9,"vwap":680},"2025-08-08",89500,{"date":1621,"open":565,"high":565,"low":300,"close":573,"change":345,"percent_change":1622,"volume":1623,"transactions":9,"vwap":573},"2025-08-07",-2.63,142200,{"date":1625,"open":887,"high":903,"low":565,"close":680,"change":843,"percent_change":1626,"volume":1627,"transactions":9,"vwap":680},"2025-08-06",-3.8,160600,{"date":1629,"open":921,"high":1122,"low":892,"close":897,"change":285,"percent_change":285,"volume":1630,"transactions":9,"vwap":897},"2025-08-05",99700,{"date":1632,"open":268,"high":921,"low":680,"close":897,"change":293,"percent_change":1633,"volume":1634,"transactions":9,"vwap":897},"2025-08-04",3.95,101900,{"date":1636,"open":887,"high":887,"low":466,"close":680,"change":234,"percent_change":1637,"volume":1638,"transactions":9,"vwap":680},"2025-08-01",-3.18,236100,{"date":1640,"open":921,"high":1541,"low":680,"close":903,"change":345,"percent_change":1641,"volume":1642,"transactions":9,"vwap":903},"2025-07-31",-2.48,272000,{"date":1644,"open":1150,"high":1145,"low":1122,"close":1156,"change":345,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1156},"2025-07-30",-2.42,181200,{"date":1648,"open":1459,"high":1124,"low":1122,"close":1136,"change":243,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1136},"2025-07-29",-4.07,500600,{"date":1652,"open":1001,"high":1653,"low":194,"close":1013,"change":193,"percent_change":20,"volume":1654,"transactions":9,"vwap":1013},"2025-07-28",1.885,3276000,{"date":1656,"open":1459,"high":1013,"low":1131,"close":1459,"change":186,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1459},"2025-07-25",-0.58,102200,{"date":1660,"open":1231,"high":1661,"low":1020,"close":194,"change":285,"percent_change":285,"volume":1662,"transactions":9,"vwap":194},"2025-07-24",1.735,112900,{"date":1664,"open":1131,"high":1013,"low":1130,"close":194,"change":151,"percent_change":1106,"volume":1665,"transactions":9,"vwap":194},"2025-07-23",137100,{"date":1667,"open":194,"high":1013,"low":1157,"close":1130,"change":345,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1130},"2025-07-22",-2.34,140300,{"date":1671,"open":1131,"high":194,"low":1145,"close":194,"change":193,"percent_change":20,"volume":1672,"transactions":9,"vwap":194},"2025-07-21",233500,{"date":1674,"open":1468,"high":1468,"low":1675,"close":1020,"change":275,"percent_change":1592,"volume":1676,"transactions":9,"vwap":1020},"2025-07-18",1.651,506400,{"date":1678,"open":1026,"high":994,"low":1124,"close":1529,"change":353,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1529},"2025-07-17",4.09,1609600,{"date":1682,"open":1020,"high":1232,"low":1020,"close":194,"change":285,"percent_change":285,"volume":1683,"transactions":9,"vwap":194},"2025-07-16",136600,{"date":1685,"open":1232,"high":1686,"low":1687,"close":194,"change":243,"percent_change":1688,"volume":1689,"transactions":9,"vwap":194},"2025-07-15",1.765,1.685,-3.93,309300,{"date":1691,"open":1025,"high":1158,"low":1231,"close":1529,"change":345,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1529},"2025-07-14",-2.2,226300,{"date":1695,"open":1123,"high":994,"low":1019,"close":1019,"change":1027,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1019},"2025-07-11",-5.7,235500,{"date":1699,"open":96,"high":1035,"low":1115,"close":972,"change":1219,"percent_change":1700,"volume":1701,"transactions":9,"vwap":972},"2025-07-10",-3.98,419700,{"date":1703,"open":990,"high":940,"low":96,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-09",2.01,0.17,9.24,1889300,{"date":1709,"open":1000,"high":1123,"low":1019,"close":1158,"change":21,"percent_change":158,"volume":1710,"transactions":9,"vwap":1158},"2025-07-08",127500,{"date":1712,"open":1115,"high":1026,"low":1025,"close":1001,"change":225,"percent_change":1713,"volume":1593,"transactions":9,"vwap":1001},"2025-07-07",-1.08,{"date":1715,"open":972,"high":972,"low":1468,"close":1115,"change":234,"percent_change":1622,"volume":1716,"transactions":9,"vwap":1115},"2025-07-03",229800,{"date":1718,"open":96,"high":990,"low":1019,"close":994,"change":225,"percent_change":1719,"volume":1720,"transactions":9,"vwap":994},"2025-07-02",-1.04,322900,{"date":1722,"open":990,"high":978,"low":1115,"close":1008,"change":1197,"percent_change":819,"volume":1723,"transactions":9,"vwap":1008},"2025-07-01",2222300,{"date":1725,"open":1117,"high":1019,"low":1726,"close":1468,"change":208,"percent_change":1020,"volume":1727,"transactions":9,"vwap":1468},"2025-06-30",1.751,97700,{"date":1729,"open":1459,"high":1730,"low":1459,"close":1012,"change":208,"percent_change":1013,"volume":1731,"transactions":9,"vwap":1012},"2025-06-27",1.802,169700,{"date":1733,"open":1157,"high":1124,"low":1122,"close":1124,"change":293,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1124},"2025-06-26",3.57,177400,{"date":1737,"open":1468,"high":1468,"low":1157,"close":1131,"change":843,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1131},"2025-06-25",-3.45,195200,{"date":1741,"open":1231,"high":1019,"low":1742,"close":1124,"change":21,"percent_change":39,"volume":1743,"transactions":9,"vwap":1124},"2025-06-24",1.711,167800,{"date":1745,"open":1115,"high":1000,"low":1231,"close":1231,"change":560,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1231},"2025-06-23",-7.49,243400,{"date":1749,"open":1019,"high":994,"low":1231,"close":1026,"change":353,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1026},"2025-06-20",3.89,825900,{"date":1753,"open":1019,"high":96,"low":1012,"close":1468,"change":83,"percent_change":1469,"volume":1754,"transactions":9,"vwap":1468},"2025-06-18",2810500,{"date":1756,"open":1013,"high":1012,"low":1157,"close":1157,"change":843,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1157},"2025-06-17",-3.49,191900,{"date":1760,"open":1124,"high":1232,"low":1013,"close":1013,"change":285,"percent_change":285,"volume":1761,"transactions":9,"vwap":1013},"2025-06-16",60500,{"date":1763,"open":1231,"high":1012,"low":1013,"close":1013,"change":216,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1013},"2025-06-13",-1.71,59600,{"date":1767,"open":1013,"high":1529,"low":194,"close":1232,"change":285,"percent_change":285,"volume":1768,"transactions":9,"vwap":1232},"2025-06-12",155300,{"date":1770,"open":1012,"high":1158,"low":1231,"close":1232,"change":234,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1232},"2025-06-11",-2.78,84400,{"date":1774,"open":1012,"high":1019,"low":1012,"close":1468,"change":285,"percent_change":285,"volume":1775,"transactions":9,"vwap":1468},"2025-06-10",115200,{"date":1777,"open":1529,"high":1468,"low":1232,"close":1468,"change":285,"percent_change":285,"volume":1778,"transactions":9,"vwap":1468},"2025-06-09",197700,{"date":1780,"open":1704,"high":1041,"low":1451,"close":1468,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1468},"2025-06-06",-0.15,-7.69,315900,{"date":1785,"open":96,"high":871,"low":1115,"close":96,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":96},"2025-06-05",0.19,10.8,2344600,{"date":1790,"open":1012,"high":1468,"low":1124,"close":1451,"change":21,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1451},"2025-06-04",0.57,115500,{"date":1794,"open":1013,"high":1117,"low":194,"close":1232,"change":285,"percent_change":285,"volume":1795,"transactions":9,"vwap":1232},"2025-06-03",83500,{"date":1797,"open":1124,"high":1025,"low":194,"close":1232,"change":345,"percent_change":1798,"volume":1612,"transactions":9,"vwap":1232},"2025-06-02",-2.23,{"date":1800,"open":1117,"high":1468,"low":1451,"close":1117,"change":225,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1117},"2025-05-30",-1.1,38500,{"date":1804,"open":1117,"high":1115,"low":1012,"close":1025,"change":193,"percent_change":1263,"volume":1805,"transactions":9,"vwap":1025},"2025-05-29",108500,{"date":1807,"open":1529,"high":1158,"low":1451,"close":1117,"change":21,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1117},"2025-05-28",0.56,87100,{"date":1811,"open":194,"high":1529,"low":194,"close":1529,"change":353,"percent_change":1679,"volume":1812,"transactions":9,"vwap":1529},"2025-05-27",142300,{"date":1814,"open":1012,"high":1815,"low":194,"close":194,"change":1219,"percent_change":1816,"volume":1817,"transactions":9,"vwap":194},"2025-05-23",1.816,-4.47,92300,{"date":1819,"open":1013,"high":1820,"low":1013,"close":1117,"change":497,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1117},"2025-05-22",1.804,2.87,79500,{"date":1824,"open":1468,"high":1001,"low":194,"close":1124,"change":1219,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1124},"2025-05-21",-4.4,150300,{"date":1828,"open":1025,"high":1653,"low":1117,"close":1019,"change":186,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1019},"2025-05-20",-0.55,174500,{"date":1832,"open":1468,"high":1158,"low":1232,"close":1001,"change":208,"percent_change":1130,"volume":1833,"transactions":9,"vwap":1001},"2025-05-19",98500,{"date":1835,"open":1468,"high":1000,"low":1232,"close":1468,"change":208,"percent_change":1020,"volume":1836,"transactions":9,"vwap":1468},"2025-05-16",314800,{"date":1838,"open":1026,"high":566,"low":1020,"close":1012,"change":21,"percent_change":1791,"volume":1839,"transactions":9,"vwap":1012},"2025-05-15",881500,{"date":1841,"open":1468,"high":1007,"low":1232,"close":1451,"change":843,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1451},"2025-05-14",-3.3,161100,{"date":1845,"open":1043,"high":1846,"low":1012,"close":1019,"change":723,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1019},"2025-05-13",1.971,-5.21,289500,{"date":1850,"open":1851,"high":1852,"low":994,"close":1008,"change":1183,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1008},"2025-05-12",2.02,2.06,-5.88,243600,{"date":1856,"open":1851,"high":1852,"low":986,"close":1041,"change":633,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1041},"2025-05-09",4.08,121500,{"date":1860,"open":986,"high":1041,"low":1861,"close":1035,"change":21,"percent_change":97,"volume":1862,"transactions":9,"vwap":1035},"2025-05-08",1.904,101400,{"date":1864,"open":940,"high":1865,"low":994,"close":96,"change":1027,"percent_change":1381,"volume":1866,"transactions":9,"vwap":96},"2025-05-07",2.17,269700,{"date":1868,"open":1115,"high":958,"low":1115,"close":1852,"change":1125,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1852},"2025-05-06",7.85,427200,{"date":1872,"open":1036,"high":1041,"low":1468,"close":1043,"change":560,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1043},"2025-05-05",-6.83,265500,{"date":1876,"open":1002,"high":1877,"low":1123,"close":871,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":871},"2025-05-02",2.74,-0.43,-17.34,1443900,{"date":1882,"open":956,"high":1002,"low":1883,"close":1884,"change":83,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-05-01",2.214,2.48,5.98,579200,{"date":1888,"open":964,"high":1889,"low":940,"close":956,"change":151,"percent_change":1124,"volume":1890,"transactions":9,"vwap":956},"2025-04-30",2.47,370400,{"date":1892,"open":1007,"high":1893,"low":1000,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-04-29",2.35,2.3,0.44,23.66,287900,{"date":1899,"open":990,"high":990,"low":1468,"close":1000,"change":560,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1000},"2025-04-28",-7,123700,{"date":1903,"open":1851,"high":1041,"low":994,"close":990,"change":723,"percent_change":1904,"volume":1905,"transactions":9,"vwap":990},"2025-04-25",-4.76,209600,{"date":180,"open":871,"high":1907,"low":994,"close":1907,"change":497,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},2.1,2.44,239300]