[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMVP":3,"homepage-market-summary":31,"stock-historical-PMVP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PMVP","2026-10-07",{"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},"PMV Pharmaceuticals, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","PMV Pharmaceuticals Inc is a precision oncology company. The company is engaged in the research and development of small molecule, tumor-agnostic therapies targeting p53 mutations, which can eliminate cancer cells. The key product candidate, rezatapopt, is designed to be an orally available small molecule that structurally corrects the mutant p53 protein with the Y220C mutation. Currently, the product candidates are undergoing preclinical and clinical testing, and company relies on third parties for the manufacture after marketing approvals.","54","Princeton, NJ",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},1.5,1.59,1.6,1.48,1.61,-0.11,-6.83,607436.265504,3421,1.528,1.91,1.02,508992.0144771514,53.9,1515,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.81,581516,212253395.633765,44.23,"2025-04-25",[184,185,195,205,216,224,234,244,254,265,275,285,295,304,310,317,322,330,338,346,353,360,368,375,384,392,400,407,416,423,432,439,444,450,458,464,471,477,486,493,499,506,514,522,529,534,542,552,560,568,574,582,590,598,604,610,616,622,626,630,634,639,643,647,650,653,658,665,669,673,676,681,685,689,693,697,702,707,711,716,721,724,729,734,739,743,747,751,755,759,763,767,771,775,779,783,787,790,794,798,802,806,811,815,820,826,831,835,839,843,846,849,854,858,862,866,870,873,876,881,885,890,894,900,904,908,912,915,918,922,926,931,935,939,943,947,951,955,959,963,967,971,977,981,986,991,995,1001,1006,1011,1015,1020,1027,1032,1038,1044,1048,1053,1057,1062,1066,1071,1074,1078,1082,1086,1090,1094,1098,1102,1106,1109,1113,1116,1120,1124,1128,1131,1135,1139,1142,1146,1151,1154,1158,1162,1165,1169,1173,1177,1180,1185,1189,1193,1196,1199,1202,1206,1211,1214,1217,1221,1225,1228,1231,1234,1237,1240,1244,1248,1252,1256,1260,1264,1268,1272,1276,1280,1283,1288,1292,1296,1299,1302,1305,1308,1312,1315,1319,1322,1326,1330,1334,1338,1342,1345,1349,1353,1356,1359,1363,1367,1371,1376,1379,1383,1386,1390,1393,1398,1400,1404,1407,1410,1414,1417,1421,1425,1429,1434,1438,1442,1448,1451,1455,1458,1462,1467,1471,1474,1479,1484,1490,1494,1497,1501,1504,1508,1511,1513,1516,1520,1524,1529,1533,1537,1541,1545,1550,1554,1558,1561,1565,1569,1572,1576,1579,1584,1587,1590,1593,1597,1601,1606,1610,1614,1619,1622,1625,1628,1632,1636,1641,1645,1649,1652,1656,1659,1663,1667,1672,1675,1678,1682,1686,1690,1694,1697,1701,1704,1708,1711,1715,1720,1725,1730,1736,1743,1750,1756,1763,1771,1776,1780,1785,1790,1795,1800,1808,1814,1821,1829,1834,1839,1846,1850,1856,1861,1867,1872,1878,1881,1887,1890,1894],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",1.78,1.81,1.5908,-0.17,-9.55,616108.927071,4049,1.6652,{"date":196,"open":197,"high":198,"low":199,"close":187,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",1.8,1.84,1.7,-0.01,-0.56,1185465.039954,6082,1.7679,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",1.75,1.87,1.68,1.79,0.04,2.29,3735853.421788,15308,1.7864,{"date":217,"open":209,"high":26,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",1.63,0.08,4.79,1647431.695252,10415,1.7496,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",1.44,1.725,1.67,0.24,16.78,3125248.256133,10613,1.6367,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":72,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",1.37,1.45,1.36,1.43,5.15,550859.668275,4332,1.4263,{"date":245,"open":246,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",1.34,1.39,1.3,0.03,2.26,341564.042227,2811,1.3502,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",1.32,1.38,1.29,1.33,-0.005,-0.37,271150.558496,1887,1.3301,{"date":266,"open":238,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",1.4,1.28,1.335,-0.035,-2.55,486346.207776,2779,1.3113,{"date":276,"open":277,"high":278,"low":279,"close":236,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",1.51,1.52,1.365,-0.14,-9.27,574275.36242,2833,1.3975,{"date":286,"open":287,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",1.47,1.525,1.46,0.035,2.37,316917.806348,2212,1.5005,{"date":296,"open":16,"high":277,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",1.445,1.475,-0.025,-1.67,329961.102234,2051,1.4763,{"date":305,"open":289,"high":278,"low":239,"close":16,"change":211,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",2.74,1184855.549888,3943,1.4872,{"date":311,"open":239,"high":16,"low":312,"close":289,"change":249,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",1.42,2.1,430796.315119,4698,1.4659,{"date":318,"open":236,"high":277,"low":236,"close":239,"change":72,"percent_change":240,"volume":319,"transactions":320,"vwap":321},"2026-09-16",1021948.730172,4980,1.4578,{"date":323,"open":237,"high":237,"low":324,"close":238,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",1.35,-0.1,-6.85,705415.246575,4147,1.3988,{"date":331,"open":312,"high":332,"low":257,"close":289,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",1.495,0.06,4.29,1109775.899909,3903,1.4508,{"date":339,"open":237,"high":340,"low":267,"close":267,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",1.505,-0.04,-2.78,539350.504557,3169,1.4616,{"date":347,"open":246,"high":237,"low":246,"close":226,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",0.065,4.73,673563.849899,4250,1.4132,{"date":354,"open":246,"high":247,"low":246,"close":355,"change":290,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",1.375,2.61,420099.530452,3288,1.3627,{"date":361,"open":362,"high":355,"low":258,"close":246,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",1.31,0.05,3.88,1163474.077892,6632,1.3373,{"date":369,"open":370,"high":324,"low":370,"close":258,"change":363,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",1.24,4.03,529983.635685,2912,1.2984,{"date":376,"open":377,"high":378,"low":379,"close":370,"change":146,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",1.26,1.2886,1.1991,-1.59,576324.592104,2877,1.2334,{"date":385,"open":377,"high":258,"low":386,"close":377,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",1.242,-0.03,-2.33,704227.407311,3573,1.2673,{"date":393,"open":394,"high":362,"low":395,"close":258,"change":219,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",1.15,1.115,6.61,6823848.185092,20377,1.1863,{"date":401,"open":370,"high":370,"low":402,"close":402,"change":200,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",1.21,-0.82,1115523.039253,2292,1.1015,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":146,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",1.25,1.215,1.22,-1.61,90896.259667,447,1.2288,{"date":417,"open":248,"high":362,"low":411,"close":370,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",-0.07,-5.34,197484.62335,960,1.2586,{"date":424,"open":248,"high":425,"low":426,"close":362,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",1.3199,1.295,0.005,0.38,94454.7089,621,1.3038,{"date":433,"open":362,"high":256,"low":258,"close":434,"change":435,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",1.305,0,211663.43802,1079,1.3028,{"date":440,"open":246,"high":238,"low":248,"close":434,"change":299,"percent_change":81,"volume":441,"transactions":442,"vwap":443},"2026-08-24",168327.286895,861,1.3372,{"date":445,"open":256,"high":246,"low":248,"close":259,"change":249,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",2.31,131308.4079,640,1.3235,{"date":451,"open":258,"high":324,"low":452,"close":248,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",1.27,0.02,1.56,458088.700806,1537,1.3204,{"date":459,"open":377,"high":268,"low":370,"close":268,"change":211,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",3.23,183641.941392,706,1.2633,{"date":465,"open":411,"high":466,"low":411,"close":370,"change":200,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",1.2699,-0.8,104781.32,268,1.2501,{"date":472,"open":377,"high":268,"low":473,"close":409,"change":200,"percent_change":82,"volume":474,"transactions":475,"vwap":476},"2026-08-17",1.245,241639.263283,556,1.2631,{"date":478,"open":479,"high":480,"low":410,"close":377,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",1.23,1.285,0.045,3.7,189816.576467,818,1.2524,{"date":487,"open":258,"high":258,"low":402,"close":410,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",-0.045,-3.57,81230.588668,383,1.2325,{"date":494,"open":248,"high":259,"low":409,"close":377,"change":341,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",-3.08,207673.46106,860,1.2981,{"date":500,"open":411,"high":501,"low":411,"close":248,"change":72,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",1.325,5.69,314866.499356,1236,1.2893,{"date":507,"open":508,"high":370,"low":509,"close":479,"change":211,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",1.19,1.16,3.36,134939.269914,932,1.2005,{"date":515,"open":516,"high":402,"low":509,"close":508,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",1.18,0.01,0.85,113813.437045,1659,1.1919,{"date":523,"open":524,"high":525,"low":394,"close":516,"change":517,"percent_change":518,"volume":526,"transactions":527,"vwap":528},"2026-08-06",1.17,1.2,124184.985722,658,1.1756,{"date":530,"open":516,"high":508,"low":509,"close":524,"change":435,"percent_change":435,"volume":531,"transactions":532,"vwap":533},"2026-08-05",137648.878619,1042,1.1766,{"date":535,"open":536,"high":516,"low":537,"close":524,"change":363,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",1.14,1.1,4.46,410245.289358,3513,1.1346,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":517,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",1.11,1.165,1.04,1.12,0.9,2105489.197737,6785,1.0822,{"date":553,"open":554,"high":554,"low":555,"close":544,"change":146,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",1.13,1.095,-1.77,111550.292212,529,1.1131,{"date":561,"open":562,"high":536,"low":563,"close":554,"change":333,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",1.06,1.05,5.61,475924.698855,2220,1.0757,{"date":569,"open":547,"high":547,"low":562,"close":570,"change":387,"percent_change":571,"volume":572,"transactions":573,"vwap":551},"2026-07-29",1.07,-2.73,374856.110064,1508,{"date":575,"open":524,"high":524,"low":576,"close":537,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",1.0975,-0.08,-6.78,471974.328479,2648,1.1136,{"date":583,"open":370,"high":584,"low":545,"close":516,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-27",1.2809,-0.06,-4.84,225037.513528,944,1.192,{"date":591,"open":246,"high":324,"low":592,"close":370,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",1.225,-0.09,-6.77,131918.204076,865,1.2489,{"date":599,"open":362,"high":600,"low":362,"close":259,"change":435,"percent_change":435,"volume":601,"transactions":602,"vwap":603},"2026-07-23",1.395,249438.93975,2103,1.3523,{"date":605,"open":362,"high":238,"low":258,"close":259,"change":453,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",1.53,97469.354343,575,1.3281,{"date":611,"open":268,"high":256,"low":268,"close":362,"change":249,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",2.34,74246.1154,729,1.3033,{"date":617,"open":256,"high":501,"low":452,"close":268,"change":585,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",-4.48,127681.025513,849,1.2925,{"date":623,"open":258,"high":247,"low":268,"close":246,"change":211,"percent_change":624,"volume":625,"transactions":9,"vwap":246},"2026-07-17",3.08,166000,{"date":627,"open":267,"high":267,"low":377,"close":248,"change":325,"percent_change":628,"volume":629,"transactions":9,"vwap":248},"2026-07-16",-7.14,217400,{"date":631,"open":312,"high":237,"low":238,"close":267,"change":146,"percent_change":632,"volume":633,"transactions":9,"vwap":267},"2026-07-15",-1.41,471600,{"date":635,"open":248,"high":226,"low":268,"close":312,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":312},"2026-07-14",0.14,10.94,1117400,{"date":640,"open":370,"high":641,"low":370,"close":268,"change":211,"percent_change":460,"volume":642,"transactions":9,"vwap":268},"2026-07-13",1.345,889700,{"date":644,"open":479,"high":645,"low":525,"close":370,"change":435,"percent_change":435,"volume":646,"transactions":9,"vwap":370},"2026-07-10",1.265,172000,{"date":648,"open":370,"high":377,"low":411,"close":370,"change":200,"percent_change":467,"volume":649,"transactions":9,"vwap":370},"2026-07-09",105400,{"date":651,"open":409,"high":268,"low":410,"close":409,"change":517,"percent_change":178,"volume":652,"transactions":9,"vwap":409},"2026-07-08",382800,{"date":654,"open":479,"high":655,"low":402,"close":370,"change":290,"percent_change":656,"volume":657,"transactions":9,"vwap":370},"2026-07-07",1.275,2.9,170500,{"date":659,"open":660,"high":370,"low":525,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-06",1.235,1.205,-0.015,-1.23,170900,{"date":666,"open":370,"high":473,"low":667,"close":411,"change":146,"percent_change":412,"volume":668,"transactions":9,"vwap":411},"2026-07-02",1.195,143400,{"date":670,"open":246,"high":246,"low":525,"close":370,"change":325,"percent_change":671,"volume":672,"transactions":9,"vwap":370},"2026-07-01",-7.46,254300,{"date":674,"open":362,"high":246,"low":258,"close":246,"change":363,"percent_change":364,"volume":675,"transactions":9,"vwap":246},"2026-06-30",369700,{"date":677,"open":508,"high":248,"low":508,"close":258,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":258},"2026-06-29",0.1,8.4,542900,{"date":682,"open":524,"high":508,"low":394,"close":508,"change":211,"percent_change":683,"volume":684,"transactions":9,"vwap":508},"2026-06-26",3.48,178000,{"date":686,"open":516,"high":402,"low":536,"close":394,"change":387,"percent_change":687,"volume":688,"transactions":9,"vwap":394},"2026-06-25",-2.54,223400,{"date":690,"open":508,"high":452,"low":524,"close":516,"change":387,"percent_change":691,"volume":692,"transactions":9,"vwap":516},"2026-06-24",-2.48,466500,{"date":694,"open":509,"high":377,"low":509,"close":402,"change":72,"percent_change":695,"volume":696,"transactions":9,"vwap":402},"2026-06-23",6.14,678000,{"date":698,"open":547,"high":516,"low":699,"close":536,"change":517,"percent_change":700,"volume":701,"transactions":9,"vwap":536},"2026-06-22",1.09,0.88,498800,{"date":703,"open":544,"high":394,"low":704,"close":554,"change":249,"percent_change":705,"volume":706,"transactions":9,"vwap":554},"2026-06-18",1.085,2.73,242600,{"date":708,"open":699,"high":536,"low":562,"close":537,"change":453,"percent_change":709,"volume":710,"transactions":9,"vwap":537},"2026-06-17",1.85,200400,{"date":712,"open":570,"high":713,"low":562,"close":713,"change":453,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-16",1.08,1.89,120500,{"date":717,"open":544,"high":536,"low":563,"close":562,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":562},"2026-06-15",-0.05,-4.5,197900,{"date":722,"open":713,"high":547,"low":570,"close":544,"change":453,"percent_change":723,"volume":715,"transactions":9,"vwap":544},"2026-06-12",1.83,{"date":725,"open":562,"high":699,"low":726,"close":699,"change":249,"percent_change":727,"volume":728,"transactions":9,"vwap":699},"2026-06-11",1.035,2.83,368400,{"date":730,"open":570,"high":555,"low":731,"close":562,"change":517,"percent_change":732,"volume":733,"transactions":9,"vwap":562},"2026-06-10",1.055,0.95,150600,{"date":735,"open":699,"high":736,"low":546,"close":563,"change":341,"percent_change":737,"volume":738,"transactions":9,"vwap":563},"2026-06-09",1.118,-3.67,226500,{"date":740,"open":536,"high":536,"low":704,"close":699,"change":387,"percent_change":741,"volume":742,"transactions":9,"vwap":699},"2026-06-08",-2.68,185400,{"date":744,"open":516,"high":516,"low":547,"close":547,"change":418,"percent_change":745,"volume":746,"transactions":9,"vwap":547},"2026-06-05",-5.88,319600,{"date":748,"open":524,"high":667,"low":545,"close":508,"change":249,"percent_change":749,"volume":750,"transactions":9,"vwap":508},"2026-06-04",2.59,114900,{"date":752,"open":516,"high":525,"low":394,"close":509,"change":146,"percent_change":753,"volume":754,"transactions":9,"vwap":509},"2026-06-03",-1.69,269900,{"date":756,"open":370,"high":480,"low":516,"close":516,"change":718,"percent_change":757,"volume":758,"transactions":9,"vwap":516},"2026-06-02",-4.07,422200,{"date":760,"open":479,"high":409,"low":516,"close":479,"change":249,"percent_change":761,"volume":762,"transactions":9,"vwap":479},"2026-06-01",2.5,443300,{"date":764,"open":525,"high":402,"low":524,"close":525,"change":517,"percent_change":765,"volume":766,"transactions":9,"vwap":525},"2026-05-29",0.84,409900,{"date":768,"open":525,"high":592,"low":508,"close":508,"change":200,"percent_change":769,"volume":770,"transactions":9,"vwap":508},"2026-05-28",-0.83,478100,{"date":772,"open":370,"high":409,"low":525,"close":525,"change":387,"percent_change":773,"volume":774,"transactions":9,"vwap":525},"2026-05-27",-2.44,362200,{"date":776,"open":452,"high":434,"low":411,"close":479,"change":387,"percent_change":777,"volume":778,"transactions":9,"vwap":479},"2026-05-26",-2.38,248800,{"date":780,"open":268,"high":362,"low":409,"close":377,"change":146,"percent_change":781,"volume":782,"transactions":9,"vwap":377},"2026-05-22",-1.56,163300,{"date":784,"open":258,"high":248,"low":377,"close":268,"change":387,"percent_change":785,"volume":786,"transactions":9,"vwap":268},"2026-05-21",-2.29,204600,{"date":788,"open":248,"high":256,"low":258,"close":362,"change":435,"percent_change":435,"volume":789,"transactions":9,"vwap":362},"2026-05-20",88300,{"date":791,"open":370,"high":362,"low":411,"close":362,"change":333,"percent_change":792,"volume":793,"transactions":9,"vwap":362},"2026-05-19",4.8,580100,{"date":795,"open":362,"high":324,"low":370,"close":409,"change":341,"percent_change":796,"volume":797,"transactions":9,"vwap":409},"2026-05-18",-3.1,252700,{"date":799,"open":256,"high":256,"low":452,"close":258,"change":341,"percent_change":800,"volume":801,"transactions":9,"vwap":258},"2026-05-15",-3.01,499000,{"date":803,"open":258,"high":257,"low":479,"close":259,"change":211,"percent_change":804,"volume":805,"transactions":9,"vwap":259},"2026-05-14",3.1,553700,{"date":807,"open":267,"high":312,"low":258,"close":258,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":258},"2026-05-13",-0.13,-9.15,985300,{"date":812,"open":226,"high":278,"low":247,"close":312,"change":249,"percent_change":813,"volume":814,"transactions":9,"vwap":312},"2026-05-12",2.16,1438800,{"date":816,"open":267,"high":817,"low":247,"close":247,"change":146,"percent_change":818,"volume":819,"transactions":9,"vwap":247},"2026-05-11",1.455,-1.42,259600,{"date":821,"open":822,"high":823,"low":247,"close":822,"change":200,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-08",1.41,1.435,-0.7,275000,{"date":827,"open":239,"high":226,"low":828,"close":312,"change":387,"percent_change":829,"volume":830,"transactions":9,"vwap":312},"2026-05-07",1.385,-2.07,348200,{"date":832,"open":247,"high":289,"low":247,"close":237,"change":219,"percent_change":833,"volume":834,"transactions":9,"vwap":237},"2026-05-06",5.84,214800,{"date":836,"open":267,"high":239,"low":236,"close":236,"change":387,"percent_change":837,"volume":838,"transactions":9,"vwap":236},"2026-05-05",-2.14,292700,{"date":840,"open":267,"high":822,"low":279,"close":267,"change":517,"percent_change":841,"volume":842,"transactions":9,"vwap":267},"2026-05-04",0.72,352300,{"date":844,"open":247,"high":247,"low":238,"close":247,"change":435,"percent_change":435,"volume":845,"transactions":9,"vwap":247},"2026-05-01",177300,{"date":847,"open":312,"high":312,"low":257,"close":247,"change":435,"percent_change":435,"volume":848,"transactions":9,"vwap":247},"2026-04-30",95500,{"date":850,"open":267,"high":851,"low":257,"close":247,"change":387,"percent_change":852,"volume":853,"transactions":9,"vwap":247},"2026-04-29",1.405,-2.11,205100,{"date":855,"open":822,"high":237,"low":822,"close":312,"change":146,"percent_change":856,"volume":857,"transactions":9,"vwap":312},"2026-04-28",-1.39,173100,{"date":859,"open":237,"high":860,"low":239,"close":226,"change":435,"percent_change":435,"volume":861,"transactions":9,"vwap":226},"2026-04-27",1.488,410600,{"date":863,"open":312,"high":287,"low":312,"close":226,"change":517,"percent_change":864,"volume":865,"transactions":9,"vwap":226},"2026-04-24",0.7,337000,{"date":867,"open":19,"high":19,"low":822,"close":239,"change":718,"percent_change":868,"volume":869,"transactions":9,"vwap":239},"2026-04-23",-3.38,484800,{"date":871,"open":289,"high":278,"low":289,"close":19,"change":453,"percent_change":236,"volume":872,"transactions":9,"vwap":19},"2026-04-22",286600,{"date":874,"open":226,"high":340,"low":226,"close":289,"change":249,"percent_change":313,"volume":875,"transactions":9,"vwap":289},"2026-04-21",338300,{"date":877,"open":257,"high":878,"low":257,"close":239,"change":363,"percent_change":879,"volume":880,"transactions":9,"vwap":239},"2026-04-20",1.446,3.62,201700,{"date":882,"open":267,"high":226,"low":257,"close":257,"change":517,"percent_change":883,"volume":884,"transactions":9,"vwap":257},"2026-04-17",0.73,493900,{"date":886,"open":239,"high":239,"low":887,"close":236,"change":341,"percent_change":888,"volume":889,"transactions":9,"vwap":236},"2026-04-16",1.355,-2.84,845400,{"date":891,"open":287,"high":287,"low":828,"close":822,"change":585,"percent_change":892,"volume":893,"transactions":9,"vwap":822},"2026-04-15",-4.08,473400,{"date":895,"open":257,"high":896,"low":324,"close":287,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":287},"2026-04-14",1.49,0.12,8.89,1294100,{"date":901,"open":256,"high":851,"low":248,"close":324,"change":249,"percent_change":902,"volume":903,"transactions":9,"vwap":324},"2026-04-13",2.27,678300,{"date":905,"open":256,"high":259,"low":258,"close":256,"change":200,"percent_change":906,"volume":907,"transactions":9,"vwap":256},"2026-04-10",-0.75,260500,{"date":909,"open":452,"high":269,"low":409,"close":259,"change":219,"percent_change":910,"volume":911,"transactions":9,"vwap":259},"2026-04-09",6.4,258300,{"date":913,"open":259,"high":259,"low":409,"close":409,"change":341,"percent_change":796,"volume":914,"transactions":9,"vwap":409},"2026-04-08",318700,{"date":916,"open":248,"high":362,"low":452,"close":258,"change":200,"percent_change":96,"volume":917,"transactions":9,"vwap":258},"2026-04-07",385600,{"date":919,"open":324,"high":324,"low":248,"close":248,"change":341,"percent_change":920,"volume":921,"transactions":9,"vwap":248},"2026-04-06",-2.99,424800,{"date":923,"open":362,"high":246,"low":426,"close":246,"change":517,"percent_change":924,"volume":925,"transactions":9,"vwap":246},"2026-04-02",0.75,100100,{"date":927,"open":409,"high":355,"low":660,"close":259,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":259},"2026-04-01",0.09,7.26,516200,{"date":932,"open":411,"high":409,"low":402,"close":370,"change":453,"percent_change":933,"volume":934,"transactions":9,"vwap":370},"2026-03-31",1.64,245500,{"date":936,"open":362,"high":256,"low":402,"close":411,"change":593,"percent_change":937,"volume":938,"transactions":9,"vwap":411},"2026-03-30",-6.87,454400,{"date":940,"open":324,"high":236,"low":362,"close":362,"change":341,"percent_change":941,"volume":942,"transactions":9,"vwap":362},"2026-03-27",-2.96,273400,{"date":944,"open":236,"high":851,"low":246,"close":324,"change":146,"percent_change":945,"volume":946,"transactions":9,"vwap":324},"2026-03-26",-1.46,971500,{"date":948,"open":822,"high":822,"low":279,"close":236,"change":146,"percent_change":949,"volume":950,"transactions":9,"vwap":236},"2026-03-25",-1.44,407100,{"date":952,"open":226,"high":287,"low":247,"close":247,"change":585,"percent_change":953,"volume":954,"transactions":9,"vwap":247},"2026-03-24",-4.14,329700,{"date":956,"open":19,"high":896,"low":226,"close":237,"change":146,"percent_change":957,"volume":958,"transactions":9,"vwap":237},"2026-03-23",-1.36,527100,{"date":960,"open":287,"high":277,"low":289,"close":287,"change":387,"percent_change":961,"volume":962,"transactions":9,"vwap":287},"2026-03-20",-2,283900,{"date":964,"open":16,"high":606,"low":287,"close":16,"change":517,"percent_change":965,"volume":966,"transactions":9,"vwap":16},"2026-03-19",0.67,352600,{"date":968,"open":454,"high":454,"low":896,"close":896,"change":418,"percent_change":969,"volume":970,"transactions":9,"vwap":896},"2026-03-18",-4.49,560900,{"date":972,"open":973,"high":974,"low":975,"close":454,"change":435,"percent_change":435,"volume":976,"transactions":9,"vwap":454},"2026-03-17",1.57,1.599,1.555,171000,{"date":978,"open":973,"high":18,"low":979,"close":454,"change":435,"percent_change":435,"volume":980,"transactions":9,"vwap":454},"2026-03-16",1.55,153000,{"date":982,"open":973,"high":18,"low":983,"close":454,"change":146,"percent_change":984,"volume":985,"transactions":9,"vwap":454},"2026-03-13",1.54,-1.27,512000,{"date":987,"open":988,"high":20,"low":454,"close":988,"change":146,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-12",1.58,-1.25,134300,{"date":992,"open":18,"high":933,"low":993,"close":18,"change":146,"percent_change":663,"volume":994,"transactions":9,"vwap":18},"2026-03-11",1.562,418100,{"date":996,"open":20,"high":997,"low":18,"close":998,"change":200,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-10",1.73,1.62,-0.61,630700,{"date":1002,"open":1003,"high":1004,"low":979,"close":218,"change":200,"percent_change":999,"volume":1005,"transactions":9,"vwap":218},"2026-03-09",1.65,1.69,892800,{"date":1007,"open":218,"high":1004,"low":988,"close":933,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":933},"2026-03-06",0.11,7.19,1080000,{"date":1012,"open":277,"high":973,"low":19,"close":606,"change":249,"percent_change":1013,"volume":1014,"transactions":9,"vwap":606},"2026-03-05",2,631100,{"date":1016,"open":18,"high":20,"low":1017,"close":16,"change":122,"percent_change":1018,"volume":1019,"transactions":9,"vwap":16},"2026-03-04",1.485,-7.41,749500,{"date":1021,"open":1022,"high":1023,"low":16,"close":998,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":998},"2026-03-03",1.76,1.762,-0.18,-10,1179500,{"date":1028,"open":1003,"high":1029,"low":18,"close":197,"change":678,"percent_change":1030,"volume":1031,"transactions":9,"vwap":197},"2026-03-02",1.88,5.88,9353700,{"date":1033,"open":247,"high":1034,"low":248,"close":199,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":199},"2026-02-27",1.71,0.33,24.09,3804100,{"date":1039,"open":479,"high":267,"low":1040,"close":236,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":236},"2026-02-26",1.185,0.25,22.32,3468500,{"date":1045,"open":562,"high":394,"low":562,"close":547,"change":333,"percent_change":1046,"volume":1047,"transactions":9,"vwap":547},"2026-02-25",5.66,200500,{"date":1049,"open":546,"high":1050,"low":546,"close":562,"change":249,"percent_change":1051,"volume":1052,"transactions":9,"vwap":562},"2026-02-24",1.108,2.91,145200,{"date":1054,"open":563,"high":570,"low":27,"close":112,"change":200,"percent_change":1055,"volume":1056,"transactions":9,"vwap":112},"2026-02-23",-0.96,127600,{"date":1058,"open":562,"high":1059,"low":112,"close":546,"change":146,"percent_change":1060,"volume":1061,"transactions":9,"vwap":546},"2026-02-20",1.065,-1.89,118400,{"date":1063,"open":713,"high":699,"low":731,"close":562,"change":200,"percent_change":1064,"volume":1065,"transactions":9,"vwap":562},"2026-02-19",-0.93,91600,{"date":1067,"open":562,"high":699,"low":1068,"close":570,"change":517,"percent_change":1069,"volume":1070,"transactions":9,"vwap":570},"2026-02-18",1.052,0.94,56000,{"date":1072,"open":547,"high":547,"low":562,"close":562,"change":718,"percent_change":719,"volume":1073,"transactions":9,"vwap":562},"2026-02-17",163900,{"date":1075,"open":699,"high":536,"low":699,"close":544,"change":249,"percent_change":1076,"volume":1077,"transactions":9,"vwap":544},"2026-02-13",2.78,94400,{"date":1079,"open":536,"high":536,"low":1080,"close":713,"change":341,"percent_change":489,"volume":1081,"transactions":9,"vwap":713},"2026-02-12",1.075,109100,{"date":1083,"open":516,"high":516,"low":537,"close":547,"change":718,"percent_change":1084,"volume":1085,"transactions":9,"vwap":547},"2026-02-11",-4.27,201900,{"date":1087,"open":547,"high":516,"low":547,"close":524,"change":72,"percent_change":1088,"volume":1089,"transactions":9,"vwap":524},"2026-02-10",6.36,365900,{"date":1091,"open":563,"high":547,"low":112,"close":537,"change":333,"percent_change":1092,"volume":1093,"transactions":9,"vwap":537},"2026-02-09",5.77,390200,{"date":1095,"open":112,"high":570,"low":27,"close":546,"change":453,"percent_change":1096,"volume":1097,"transactions":9,"vwap":546},"2026-02-06",1.96,208300,{"date":1099,"open":546,"high":562,"low":27,"close":27,"change":200,"percent_change":1100,"volume":1101,"transactions":9,"vwap":27},"2026-02-05",-0.97,182800,{"date":1103,"open":699,"high":699,"low":112,"close":112,"change":718,"percent_change":1104,"volume":1105,"transactions":9,"vwap":112},"2026-02-04",-4.63,278900,{"date":1107,"open":713,"high":544,"low":563,"close":713,"change":453,"percent_change":714,"volume":1108,"transactions":9,"vwap":713},"2026-02-03",654200,{"date":1110,"open":570,"high":544,"low":562,"close":562,"change":146,"percent_change":1111,"volume":1112,"transactions":9,"vwap":562},"2026-02-02",-1.85,193000,{"date":1114,"open":547,"high":536,"low":570,"close":713,"change":341,"percent_change":489,"volume":1115,"transactions":9,"vwap":713},"2026-01-30",195800,{"date":1117,"open":402,"high":410,"low":547,"close":547,"change":325,"percent_change":1118,"volume":1119,"transactions":9,"vwap":547},"2026-01-29",-8.2,153900,{"date":1121,"open":479,"high":370,"low":667,"close":411,"change":517,"percent_change":1122,"volume":1123,"transactions":9,"vwap":411},"2026-01-28",0.83,291600,{"date":1125,"open":516,"high":473,"low":545,"close":402,"change":211,"percent_change":1126,"volume":1127,"transactions":9,"vwap":402},"2026-01-27",3.42,352200,{"date":1129,"open":509,"high":525,"low":536,"close":524,"change":435,"percent_change":435,"volume":1130,"transactions":9,"vwap":524},"2026-01-26",236000,{"date":1132,"open":554,"high":508,"low":544,"close":524,"change":249,"percent_change":1133,"volume":1134,"transactions":9,"vwap":524},"2026-01-23",2.63,394500,{"date":1136,"open":570,"high":394,"low":562,"close":536,"change":219,"percent_change":1137,"volume":1138,"transactions":9,"vwap":536},"2026-01-22",7.55,412200,{"date":1140,"open":544,"high":544,"low":563,"close":562,"change":146,"percent_change":1111,"volume":1141,"transactions":9,"vwap":562},"2026-01-21",683900,{"date":1143,"open":536,"high":536,"low":713,"close":713,"change":718,"percent_change":1144,"volume":1145,"transactions":9,"vwap":713},"2026-01-20",-4.42,412100,{"date":1147,"open":554,"high":1148,"low":544,"close":554,"change":200,"percent_change":1149,"volume":1150,"transactions":9,"vwap":554},"2026-01-16",1.155,-0.88,227600,{"date":1152,"open":536,"high":394,"low":547,"close":536,"change":435,"percent_change":435,"volume":1153,"transactions":9,"vwap":536},"2026-01-15",201300,{"date":1155,"open":516,"high":516,"low":554,"close":536,"change":146,"percent_change":1156,"volume":1157,"transactions":9,"vwap":536},"2026-01-14",-1.72,341700,{"date":1159,"open":508,"high":508,"low":509,"close":509,"change":200,"percent_change":1160,"volume":1161,"transactions":9,"vwap":509},"2026-01-13",-0.85,184600,{"date":1163,"open":508,"high":525,"low":1148,"close":524,"change":200,"percent_change":1160,"volume":1164,"transactions":9,"vwap":524},"2026-01-12",244900,{"date":1166,"open":411,"high":411,"low":516,"close":516,"change":200,"percent_change":1167,"volume":1168,"transactions":9,"vwap":516},"2026-01-09",-0.84,221200,{"date":1170,"open":370,"high":370,"low":516,"close":508,"change":488,"percent_change":1171,"volume":1172,"transactions":9,"vwap":508},"2026-01-08",-3.64,323600,{"date":1174,"open":479,"high":377,"low":411,"close":660,"change":1175,"percent_change":479,"volume":1176,"transactions":9,"vwap":660},"2026-01-07",0.015,219400,{"date":1178,"open":479,"high":409,"low":402,"close":411,"change":435,"percent_change":435,"volume":1179,"transactions":9,"vwap":411},"2026-01-06",151000,{"date":1181,"open":1182,"high":370,"low":525,"close":411,"change":200,"percent_change":1183,"volume":1184,"transactions":9,"vwap":411},"2026-01-05",1.238,-0.81,162200,{"date":1186,"open":377,"high":258,"low":402,"close":479,"change":146,"percent_change":1187,"volume":1188,"transactions":9,"vwap":479},"2026-01-02",-1.6,108700,{"date":1190,"open":411,"high":258,"low":411,"close":409,"change":249,"percent_change":1191,"volume":1192,"transactions":9,"vwap":409},"2025-12-31",2.46,327300,{"date":1194,"open":411,"high":479,"low":402,"close":411,"change":435,"percent_change":435,"volume":1195,"transactions":9,"vwap":411},"2025-12-30",188100,{"date":1197,"open":409,"high":645,"low":411,"close":411,"change":146,"percent_change":412,"volume":1198,"transactions":9,"vwap":411},"2025-12-29",157800,{"date":1200,"open":411,"high":473,"low":411,"close":370,"change":453,"percent_change":933,"volume":1201,"transactions":9,"vwap":370},"2025-12-26",52900,{"date":1203,"open":411,"high":409,"low":411,"close":411,"change":427,"percent_change":1204,"volume":1205,"transactions":9,"vwap":411},"2025-12-24",0.41,50700,{"date":1207,"open":370,"high":1208,"low":525,"close":410,"change":270,"percent_change":1209,"volume":1210,"transactions":9,"vwap":410},"2025-12-23",1.247,-2.8,111400,{"date":1212,"open":479,"high":655,"low":479,"close":409,"change":517,"percent_change":178,"volume":1213,"transactions":9,"vwap":409},"2025-12-22",214500,{"date":1215,"open":452,"high":268,"low":592,"close":370,"change":517,"percent_change":178,"volume":1216,"transactions":9,"vwap":370},"2025-12-19",230800,{"date":1218,"open":509,"high":452,"low":544,"close":479,"change":678,"percent_change":1219,"volume":1220,"transactions":9,"vwap":479},"2025-12-18",8.85,566700,{"date":1222,"open":516,"high":1223,"low":544,"close":554,"change":718,"percent_change":1224,"volume":1138,"transactions":9,"vwap":554},"2025-12-17",1.206,-4.24,{"date":1226,"open":524,"high":402,"low":509,"close":516,"change":146,"percent_change":300,"volume":1227,"transactions":9,"vwap":516},"2025-12-16",184000,{"date":1229,"open":479,"high":479,"low":545,"close":525,"change":387,"percent_change":773,"volume":1230,"transactions":9,"vwap":525},"2025-12-15",360300,{"date":1232,"open":370,"high":452,"low":479,"close":479,"change":146,"percent_change":1187,"volume":1233,"transactions":9,"vwap":479},"2025-12-12",160500,{"date":1235,"open":377,"high":268,"low":409,"close":409,"change":200,"percent_change":82,"volume":1236,"transactions":9,"vwap":409},"2025-12-11",105600,{"date":1238,"open":409,"high":426,"low":660,"close":377,"change":453,"percent_change":20,"volume":1239,"transactions":9,"vwap":377},"2025-12-10",223600,{"date":1241,"open":524,"high":258,"low":524,"close":370,"change":72,"percent_change":1242,"volume":1243,"transactions":9,"vwap":370},"2025-12-09",5.98,353600,{"date":1245,"open":411,"high":479,"low":536,"close":524,"change":146,"percent_change":1246,"volume":1247,"transactions":9,"vwap":524},"2025-12-08",-1.68,516900,{"date":1249,"open":362,"high":362,"low":516,"close":508,"change":593,"percent_change":1250,"volume":1251,"transactions":9,"vwap":508},"2025-12-05",-7.03,486900,{"date":1253,"open":258,"high":248,"low":377,"close":268,"change":200,"percent_change":1254,"volume":1255,"transactions":9,"vwap":268},"2025-12-04",-0.78,209000,{"date":1257,"open":377,"high":258,"low":409,"close":258,"change":333,"percent_change":1258,"volume":1259,"transactions":9,"vwap":258},"2025-12-03",4.88,353400,{"date":1261,"open":248,"high":248,"low":479,"close":479,"change":585,"percent_change":1262,"volume":1263,"transactions":9,"vwap":479},"2025-12-02",-4.65,339600,{"date":1265,"open":259,"high":324,"low":258,"close":258,"change":387,"percent_change":1266,"volume":1267,"transactions":9,"vwap":258},"2025-12-01",-2.27,277800,{"date":1269,"open":324,"high":238,"low":256,"close":256,"change":146,"percent_change":1270,"volume":1271,"transactions":9,"vwap":256},"2025-11-28",-1.49,188600,{"date":1273,"open":246,"high":1274,"low":248,"close":246,"change":435,"percent_change":435,"volume":1275,"transactions":9,"vwap":246},"2025-11-26",1.356,217300,{"date":1277,"open":324,"high":238,"low":248,"close":246,"change":200,"percent_change":1278,"volume":1279,"transactions":9,"vwap":246},"2025-11-25",-0.74,239800,{"date":1281,"open":256,"high":236,"low":362,"close":324,"change":249,"percent_change":902,"volume":1282,"transactions":9,"vwap":324},"2025-11-24",225400,{"date":1284,"open":259,"high":1285,"low":256,"close":256,"change":517,"percent_change":1286,"volume":1287,"transactions":9,"vwap":256},"2025-11-21",1.398,0.76,167500,{"date":1289,"open":238,"high":312,"low":248,"close":362,"change":718,"percent_change":1290,"volume":1291,"transactions":9,"vwap":362},"2025-11-20",-3.68,134400,{"date":1293,"open":267,"high":226,"low":256,"close":238,"change":341,"percent_change":1294,"volume":1295,"transactions":9,"vwap":238},"2025-11-19",-2.86,179600,{"date":1297,"open":247,"high":822,"low":236,"close":267,"change":146,"percent_change":632,"volume":1298,"transactions":9,"vwap":267},"2025-11-18",216900,{"date":1300,"open":247,"high":289,"low":259,"close":312,"change":211,"percent_change":656,"volume":1301,"transactions":9,"vwap":312},"2025-11-17",563100,{"date":1303,"open":246,"high":851,"low":259,"close":257,"change":453,"percent_change":287,"volume":1304,"transactions":9,"vwap":257},"2025-11-14",128200,{"date":1306,"open":226,"high":226,"low":641,"close":238,"change":585,"percent_change":1307,"volume":1052,"transactions":9,"vwap":238},"2025-11-13",-4.23,{"date":1309,"open":324,"high":878,"low":246,"close":312,"change":928,"percent_change":1310,"volume":1311,"transactions":9,"vwap":312},"2025-11-12",6.77,272000,{"date":1313,"open":248,"high":246,"low":258,"close":259,"change":249,"percent_change":446,"volume":1314,"transactions":9,"vwap":259},"2025-11-11",240900,{"date":1316,"open":256,"high":324,"low":248,"close":248,"change":200,"percent_change":1317,"volume":1318,"transactions":9,"vwap":248},"2025-11-10",-0.76,145300,{"date":1320,"open":409,"high":641,"low":409,"close":362,"change":333,"percent_change":792,"volume":1321,"transactions":9,"vwap":362},"2025-11-07",187600,{"date":1323,"open":248,"high":238,"low":370,"close":409,"change":585,"percent_change":1324,"volume":1325,"transactions":9,"vwap":409},"2025-11-06",-4.58,414000,{"date":1327,"open":236,"high":247,"low":248,"close":362,"change":387,"percent_change":1328,"volume":1329,"transactions":9,"vwap":362},"2025-11-05",-2.24,375100,{"date":1331,"open":257,"high":239,"low":256,"close":246,"change":585,"percent_change":1332,"volume":1333,"transactions":9,"vwap":246},"2025-11-04",-4.29,336100,{"date":1335,"open":312,"high":287,"low":257,"close":267,"change":200,"percent_change":1336,"volume":1337,"transactions":9,"vwap":267},"2025-11-03",-0.71,374600,{"date":1339,"open":267,"high":239,"low":257,"close":822,"change":517,"percent_change":1340,"volume":1341,"transactions":9,"vwap":822},"2025-10-31",0.71,230600,{"date":1343,"open":822,"high":239,"low":257,"close":267,"change":146,"percent_change":632,"volume":1344,"transactions":9,"vwap":267},"2025-10-30",386000,{"date":1346,"open":287,"high":16,"low":267,"close":312,"change":718,"percent_change":1347,"volume":1348,"transactions":9,"vwap":312},"2025-10-29",-3.4,424900,{"date":1350,"open":606,"high":983,"low":239,"close":287,"change":21,"percent_change":1351,"volume":1352,"transactions":9,"vwap":287},"2025-10-28",-6.96,755600,{"date":1354,"open":17,"high":218,"low":454,"close":988,"change":453,"percent_change":268,"volume":1355,"transactions":9,"vwap":988},"2025-10-27",755900,{"date":1357,"open":18,"high":228,"low":979,"close":454,"change":146,"percent_change":984,"volume":1358,"transactions":9,"vwap":454},"2025-10-24",1840800,{"date":1360,"open":278,"high":998,"low":16,"close":988,"change":211,"percent_change":1361,"volume":1362,"transactions":9,"vwap":988},"2025-10-23",2.6,1630700,{"date":1364,"open":606,"high":979,"low":287,"close":983,"change":517,"percent_change":1365,"volume":1366,"transactions":9,"vwap":983},"2025-10-22",0.65,687600,{"date":1368,"open":287,"high":983,"low":239,"close":606,"change":333,"percent_change":1369,"volume":1370,"transactions":9,"vwap":606},"2025-10-21",4.08,655700,{"date":1372,"open":312,"high":16,"low":1373,"close":287,"change":72,"percent_change":1374,"volume":1375,"transactions":9,"vwap":287},"2025-10-20",1.384,5,1176800,{"date":1377,"open":247,"high":298,"low":236,"close":267,"change":341,"percent_change":342,"volume":1378,"transactions":9,"vwap":267},"2025-10-17",667000,{"date":1380,"open":289,"high":19,"low":1381,"close":226,"change":435,"percent_change":435,"volume":1382,"transactions":9,"vwap":226},"2025-10-16",1.415,592300,{"date":1384,"open":312,"high":16,"low":247,"close":226,"change":453,"percent_change":822,"volume":1385,"transactions":9,"vwap":226},"2025-10-15",871500,{"date":1387,"open":248,"high":896,"low":248,"close":312,"change":678,"percent_change":1388,"volume":1389,"transactions":9,"vwap":312},"2025-10-14",7.58,1024700,{"date":1391,"open":236,"high":267,"low":248,"close":256,"change":387,"percent_change":1392,"volume":1108,"transactions":9,"vwap":256},"2025-10-13",-2.22,{"date":1394,"open":257,"high":1395,"low":256,"close":324,"change":341,"percent_change":1396,"volume":1397,"transactions":9,"vwap":324},"2025-10-10",1.426,-2.88,504500,{"date":1399,"open":822,"high":19,"low":236,"close":247,"change":387,"percent_change":852,"volume":1366,"transactions":9,"vwap":247},"2025-10-09",{"date":1401,"open":257,"high":19,"low":236,"close":312,"change":333,"percent_change":1402,"volume":1403,"transactions":9,"vwap":312},"2025-10-08",4.41,692500,{"date":1405,"open":237,"high":237,"low":324,"close":238,"change":325,"percent_change":326,"volume":1406,"transactions":9,"vwap":238},"2025-10-07",849900,{"date":1408,"open":237,"high":896,"low":267,"close":289,"change":453,"percent_change":247,"volume":1409,"transactions":9,"vwap":289},"2025-10-06",486000,{"date":1411,"open":267,"high":226,"low":247,"close":226,"change":333,"percent_change":1412,"volume":1413,"transactions":9,"vwap":226},"2025-10-03",4.35,185900,{"date":1415,"open":257,"high":851,"low":324,"close":257,"change":453,"percent_change":287,"volume":1416,"transactions":9,"vwap":257},"2025-10-02",134600,{"date":1418,"open":267,"high":1419,"low":324,"close":238,"change":341,"percent_change":1294,"volume":1420,"transactions":9,"vwap":238},"2025-10-01",1.438,343500,{"date":1422,"open":226,"high":16,"low":324,"close":267,"change":718,"percent_change":1423,"volume":1424,"transactions":9,"vwap":267},"2025-09-30",-3.45,462200,{"date":1426,"open":19,"high":277,"low":312,"close":237,"change":387,"percent_change":1427,"volume":1428,"transactions":9,"vwap":237},"2025-09-29",-2.03,387200,{"date":1430,"open":312,"high":1431,"low":267,"close":19,"change":219,"percent_change":1432,"volume":1433,"transactions":9,"vwap":19},"2025-09-26",1.489,5.71,182500,{"date":1435,"open":226,"high":287,"low":236,"close":267,"change":418,"percent_change":1436,"volume":1437,"transactions":9,"vwap":267},"2025-09-25",-4.76,409800,{"date":1439,"open":287,"high":16,"low":312,"close":287,"change":928,"percent_change":1440,"volume":1441,"transactions":9,"vwap":287},"2025-09-24",6.52,1019300,{"date":1443,"open":324,"high":1444,"low":1445,"close":257,"change":211,"percent_change":1446,"volume":1447,"transactions":9,"vwap":257},"2025-09-23",1.414,1.333,2.99,1205400,{"date":1449,"open":248,"high":324,"low":480,"close":246,"change":249,"percent_change":212,"volume":1450,"transactions":9,"vwap":246},"2025-09-22",582100,{"date":1452,"open":370,"high":256,"low":370,"close":362,"change":219,"percent_change":1453,"volume":1454,"transactions":9,"vwap":362},"2025-09-19",6.5,811500,{"date":1456,"open":409,"high":434,"low":1040,"close":479,"change":146,"percent_change":1187,"volume":1457,"transactions":9,"vwap":479},"2025-09-18",1491700,{"date":1459,"open":525,"high":324,"low":525,"close":409,"change":363,"percent_change":1460,"volume":1461,"transactions":9,"vwap":409},"2025-09-17",4.17,1511200,{"date":1463,"open":554,"high":409,"low":1464,"close":525,"change":333,"percent_change":1465,"volume":1466,"transactions":9,"vwap":525},"2025-09-16",1.121,5.26,1113600,{"date":1468,"open":402,"high":370,"low":554,"close":536,"change":593,"percent_change":1469,"volume":1470,"transactions":9,"vwap":536},"2025-09-15",-7.32,962000,{"date":1472,"open":411,"high":267,"low":411,"close":479,"change":435,"percent_change":435,"volume":1473,"transactions":9,"vwap":479},"2025-09-12",1688900,{"date":1475,"open":258,"high":1476,"low":402,"close":479,"change":341,"percent_change":1477,"volume":1478,"transactions":9,"vwap":479},"2025-09-11",1.315,-3.15,4939800,{"date":1480,"open":197,"high":198,"low":508,"close":452,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":452},"2025-09-10",-0.33,-20.62,33028200,{"date":1485,"open":312,"high":1486,"low":312,"close":18,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":18},"2025-09-09",1.66,0.2,14.29,2236200,{"date":1491,"open":226,"high":817,"low":324,"close":267,"change":585,"percent_change":1492,"volume":1493,"transactions":9,"vwap":267},"2025-09-08",-4.11,890400,{"date":1495,"open":287,"high":287,"low":236,"close":289,"change":453,"percent_change":247,"volume":1496,"transactions":9,"vwap":289},"2025-09-05",616000,{"date":1498,"open":979,"high":454,"low":312,"close":226,"change":21,"percent_change":1499,"volume":1500,"transactions":9,"vwap":226},"2025-09-04",-7.1,719500,{"date":1502,"open":896,"high":17,"low":289,"close":979,"change":333,"percent_change":371,"volume":1503,"transactions":9,"vwap":979},"2025-09-03",1126100,{"date":1505,"open":267,"high":16,"low":257,"close":896,"change":928,"percent_change":1506,"volume":1507,"transactions":9,"vwap":896},"2025-09-02",6.43,577300,{"date":1509,"open":312,"high":237,"low":247,"close":267,"change":341,"percent_change":342,"volume":1510,"transactions":9,"vwap":267},"2025-08-29",1148000,{"date":1512,"open":239,"high":19,"low":267,"close":226,"change":453,"percent_change":822,"volume":1000,"transactions":9,"vwap":226},"2025-08-28",{"date":1514,"open":312,"high":289,"low":1373,"close":312,"change":146,"percent_change":856,"volume":1515,"transactions":9,"vwap":312},"2025-08-27",430200,{"date":1517,"open":19,"high":277,"low":1518,"close":226,"change":453,"percent_change":822,"volume":1519,"transactions":9,"vwap":226},"2025-08-26",1.368,566400,{"date":1521,"open":896,"high":979,"low":312,"close":312,"change":585,"percent_change":1522,"volume":1523,"transactions":9,"vwap":312},"2025-08-25",-4.05,846600,{"date":1525,"open":19,"high":983,"low":1526,"close":19,"change":517,"percent_change":1527,"volume":1528,"transactions":9,"vwap":19},"2025-08-22",1.465,0.68,227000,{"date":1530,"open":19,"high":983,"low":312,"close":287,"change":200,"percent_change":1531,"volume":1532,"transactions":9,"vwap":287},"2025-08-21",-0.68,237000,{"date":1534,"open":454,"high":18,"low":19,"close":19,"change":593,"percent_change":1535,"volume":1536,"transactions":9,"vwap":19},"2025-08-20",-5.73,353100,{"date":1538,"open":983,"high":988,"low":16,"close":973,"change":1175,"percent_change":1539,"volume":1540,"transactions":9,"vwap":973},"2025-08-19",0.96,120900,{"date":1542,"open":278,"high":18,"low":278,"close":975,"change":290,"percent_change":1543,"volume":1544,"transactions":9,"vwap":975},"2025-08-18",2.3,357900,{"date":1546,"open":983,"high":988,"low":1547,"close":278,"change":387,"percent_change":1548,"volume":1549,"transactions":9,"vwap":278},"2025-08-15",1.423,-1.94,256100,{"date":1551,"open":606,"high":20,"low":277,"close":979,"change":249,"percent_change":1552,"volume":1553,"transactions":9,"vwap":979},"2025-08-14",1.97,276600,{"date":1555,"open":817,"high":988,"low":239,"close":278,"change":678,"percent_change":1556,"volume":1557,"transactions":9,"vwap":278},"2025-08-13",7.04,451000,{"date":1559,"open":247,"high":289,"low":257,"close":312,"change":453,"percent_change":239,"volume":1560,"transactions":9,"vwap":312},"2025-08-12",112500,{"date":1562,"open":287,"high":16,"low":600,"close":267,"change":577,"percent_change":1563,"volume":1564,"transactions":9,"vwap":267},"2025-08-11",-5.41,81200,{"date":1566,"open":287,"high":278,"low":817,"close":19,"change":249,"percent_change":1567,"volume":1568,"transactions":9,"vwap":19},"2025-08-08",2.07,198600,{"date":1570,"open":896,"high":896,"low":247,"close":237,"change":418,"percent_change":1571,"volume":1130,"transactions":9,"vwap":237},"2025-08-07",-4.61,{"date":1573,"open":287,"high":278,"low":226,"close":278,"change":211,"percent_change":1574,"volume":1575,"transactions":9,"vwap":278},"2025-08-06",2.7,161900,{"date":1577,"open":312,"high":278,"low":257,"close":19,"change":211,"percent_change":1076,"volume":1578,"transactions":9,"vwap":19},"2025-08-05",142700,{"date":1580,"open":267,"high":1581,"low":257,"close":226,"change":211,"percent_change":1582,"volume":1583,"transactions":9,"vwap":226},"2025-08-04",1.444,2.86,239000,{"date":1585,"open":267,"high":822,"low":324,"close":267,"change":146,"percent_change":632,"volume":1586,"transactions":9,"vwap":267},"2025-08-01",154800,{"date":1588,"open":822,"high":226,"low":822,"close":312,"change":435,"percent_change":435,"volume":1589,"transactions":9,"vwap":312},"2025-07-31",102900,{"date":1591,"open":312,"high":289,"low":267,"close":312,"change":146,"percent_change":856,"volume":1592,"transactions":9,"vwap":312},"2025-07-30",74400,{"date":1594,"open":19,"high":979,"low":247,"close":226,"change":418,"percent_change":1595,"volume":1596,"transactions":9,"vwap":226},"2025-07-29",-4.64,322100,{"date":1598,"open":257,"high":278,"low":236,"close":277,"change":678,"percent_change":1599,"volume":1600,"transactions":9,"vwap":277},"2025-07-28",7.09,521800,{"date":1602,"open":226,"high":1603,"low":236,"close":822,"change":387,"percent_change":1604,"volume":1605,"transactions":9,"vwap":822},"2025-07-25",1.467,-2.08,285900,{"date":1607,"open":247,"high":16,"low":236,"close":226,"change":928,"percent_change":1608,"volume":1609,"transactions":9,"vwap":226},"2025-07-24",6.67,690400,{"date":1611,"open":362,"high":239,"low":362,"close":324,"change":219,"percent_change":1612,"volume":1613,"transactions":9,"vwap":324},"2025-07-23",6.3,800100,{"date":1615,"open":1616,"high":246,"low":452,"close":452,"change":418,"percent_change":1617,"volume":1618,"transactions":9,"vwap":452},"2025-07-22",1.323,-5.22,345700,{"date":1620,"open":259,"high":324,"low":362,"close":246,"change":517,"percent_change":924,"volume":1621,"transactions":9,"vwap":246},"2025-07-21",244100,{"date":1623,"open":256,"high":324,"low":248,"close":259,"change":435,"percent_change":435,"volume":1624,"transactions":9,"vwap":259},"2025-07-18",173600,{"date":1626,"open":246,"high":324,"low":362,"close":259,"change":200,"percent_change":906,"volume":1627,"transactions":9,"vwap":259},"2025-07-17",116600,{"date":1629,"open":259,"high":324,"low":1630,"close":246,"change":517,"percent_change":924,"volume":1631,"transactions":9,"vwap":246},"2025-07-16",1.291,279700,{"date":1633,"open":259,"high":247,"low":362,"close":259,"change":146,"percent_change":1634,"volume":1635,"transactions":9,"vwap":259},"2025-07-15",-1.48,325200,{"date":1637,"open":409,"high":238,"low":1638,"close":324,"change":928,"percent_change":1639,"volume":1640,"transactions":9,"vwap":324},"2025-07-14",1.232,7.14,444700,{"date":1642,"open":1643,"high":1643,"low":479,"close":377,"change":200,"percent_change":82,"volume":1644,"transactions":9,"vwap":377},"2025-07-11",1.277,102000,{"date":1646,"open":258,"high":258,"low":479,"close":452,"change":146,"percent_change":1647,"volume":1648,"transactions":9,"vwap":452},"2025-07-10",-1.55,154500,{"date":1650,"open":324,"high":324,"low":268,"close":258,"change":387,"percent_change":1266,"volume":1651,"transactions":9,"vwap":258},"2025-07-09",294600,{"date":1653,"open":508,"high":238,"low":508,"close":256,"change":897,"percent_change":1654,"volume":1655,"transactions":9,"vwap":256},"2025-07-08",10,753900,{"date":1657,"open":509,"high":411,"low":554,"close":525,"change":517,"percent_change":765,"volume":1658,"transactions":9,"vwap":525},"2025-07-07",231600,{"date":1660,"open":547,"high":508,"low":562,"close":508,"change":928,"percent_change":1661,"volume":1662,"transactions":9,"vwap":508},"2025-07-03",8.18,582800,{"date":1664,"open":112,"high":536,"low":27,"close":537,"change":363,"percent_change":1665,"volume":1666,"transactions":9,"vwap":537},"2025-07-02",4.76,439300,{"date":1668,"open":563,"high":570,"low":1669,"close":563,"change":200,"percent_change":1670,"volume":1671,"transactions":9,"vwap":563},"2025-07-01",0.96399999,-0.94,329300,{"date":1673,"open":570,"high":699,"low":112,"close":562,"change":200,"percent_change":1064,"volume":1674,"transactions":9,"vwap":562},"2025-06-30",66500,{"date":1676,"open":713,"high":544,"low":112,"close":570,"change":200,"percent_change":1064,"volume":1677,"transactions":9,"vwap":570},"2025-06-27",103800,{"date":1679,"open":713,"high":554,"low":570,"close":713,"change":200,"percent_change":1680,"volume":1681,"transactions":9,"vwap":713},"2025-06-26",-0.92,95200,{"date":1683,"open":509,"high":516,"low":699,"close":699,"change":418,"percent_change":1684,"volume":1685,"transactions":9,"vwap":699},"2025-06-25",-6.03,160100,{"date":1687,"open":570,"high":516,"low":570,"close":509,"change":928,"percent_change":1688,"volume":1689,"transactions":9,"vwap":509},"2025-06-24",8.41,93700,{"date":1691,"open":713,"high":544,"low":562,"close":570,"change":146,"percent_change":1692,"volume":1693,"transactions":9,"vwap":570},"2025-06-23",-1.83,78900,{"date":1695,"open":544,"high":544,"low":562,"close":699,"change":200,"percent_change":1696,"volume":925,"transactions":9,"vwap":699},"2025-06-20",-0.91,{"date":1698,"open":699,"high":395,"low":563,"close":537,"change":517,"percent_change":1699,"volume":1700,"transactions":9,"vwap":537},"2025-06-18",0.92,92600,{"date":1702,"open":570,"high":544,"low":27,"close":699,"change":453,"percent_change":208,"volume":1703,"transactions":9,"vwap":699},"2025-06-17",161200,{"date":1705,"open":699,"high":537,"low":1706,"close":570,"change":200,"percent_change":1064,"volume":1707,"transactions":9,"vwap":570},"2025-06-16",1.01,336000,{"date":1709,"open":562,"high":537,"low":562,"close":713,"change":200,"percent_change":1680,"volume":1710,"transactions":9,"vwap":713},"2025-06-13",176800,{"date":1712,"open":394,"high":394,"low":563,"close":699,"change":341,"percent_change":1713,"volume":1714,"transactions":9,"vwap":699},"2025-06-12",-3.54,259000,{"date":1716,"open":411,"high":592,"low":1717,"close":554,"change":585,"percent_change":1718,"volume":1719,"transactions":9,"vwap":554},"2025-06-11",1.125,-5.04,484900,{"date":1721,"open":713,"high":525,"low":563,"close":508,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":508},"2025-06-10",0.13,12.26,677700,{"date":1726,"open":175,"high":713,"low":1727,"close":562,"change":928,"percent_change":1728,"volume":1729,"transactions":9,"vwap":562},"2025-06-09",0.97000003,9.28,310700,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1727,"change":453,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1727},"2025-06-06",0.93900001,0.991,2.11,799700,{"date":1737,"open":1069,"high":1738,"low":1739,"close":1740,"change":453,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-06-05",0.95499998,0.91000003,0.94999999,2.15,222200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":525,"volume":1749,"transactions":9,"vwap":1747},"2025-06-04",0.90499997,0.93400002,0.93000001,0.011,195400,{"date":1751,"open":1752,"high":1747,"low":1752,"close":1753,"change":1754,"percent_change":220,"volume":1755,"transactions":9,"vwap":1753},"2025-06-03",0.89999998,0.91900003,0.042,329900,{"date":1757,"open":1752,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":21,"volume":1762,"transactions":9,"vwap":1760},"2025-06-02",0.92400002,0.85000002,0.87699997,-0.001,425800,{"date":1764,"open":1752,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-05-30",0.90399998,0.85100001,0.87800002,-0.017,-1.9,560400,{"date":1772,"open":1752,"high":1739,"low":1773,"close":1774,"change":260,"percent_change":201,"volume":1775,"transactions":9,"vwap":1774},"2025-05-29",0.88700002,0.89499998,102400,{"date":1777,"open":1739,"high":1778,"low":1779,"close":1752,"change":435,"percent_change":435,"volume":1141,"transactions":9,"vwap":1752},"2025-05-28",0.92299998,0.86699998,{"date":1781,"open":1739,"high":1747,"low":1782,"close":1752,"change":1783,"percent_change":53,"volume":1784,"transactions":9,"vwap":1752},"2025-05-27",0.87,-0.006,452600,{"date":1786,"open":1752,"high":1069,"low":1752,"close":1787,"change":1788,"percent_change":965,"volume":1789,"transactions":9,"vwap":1787},"2025-05-23",0.90600002,0.006,207700,{"date":1791,"open":1752,"high":1792,"low":1793,"close":1752,"change":1761,"percent_change":21,"volume":1794,"transactions":9,"vwap":1752},"2025-05-22",0.92799997,0.86000001,674600,{"date":1796,"open":1747,"high":1747,"low":1782,"close":1797,"change":387,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-05-21",0.90100002,-3.22,228300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1440,"volume":1807,"transactions":9,"vwap":1805},"2025-05-20",0.87400001,0.94300002,0.852,0.93099999,0.057,206500,{"date":1809,"open":1810,"high":1745,"low":1811,"close":1802,"change":1812,"percent_change":1699,"volume":1813,"transactions":9,"vwap":1802},"2025-05-19",0.847,0.82300001,0.008,163800,{"date":1815,"open":1816,"high":700,"low":178,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-05-16",0.81999999,0.866,0.028,3.34,165900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-05-15",0.86400002,0.82499999,0.838,-0.008,-0.95,96900,{"date":1830,"open":1823,"high":1760,"low":1831,"close":1832,"change":1783,"percent_change":824,"volume":1833,"transactions":9,"vwap":1832},"2025-05-14",0.84100002,0.84600002,157300,{"date":1835,"open":1766,"high":1836,"low":178,"close":1804,"change":1837,"percent_change":856,"volume":1838,"transactions":9,"vwap":1804},"2025-05-13",0.87900001,-0.012,345100,{"date":1840,"open":1841,"high":1739,"low":1842,"close":1823,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1823},"2025-05-12",0.89200002,0.86199999,-0.019,-2.15,127400,{"date":1847,"open":1759,"high":1765,"low":1759,"close":1848,"change":1761,"percent_change":21,"volume":1849,"transactions":9,"vwap":1848},"2025-05-09",0.88300002,32400,{"date":1851,"open":1817,"high":1752,"low":1852,"close":1853,"change":1783,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-05-08",0.861,0.884,-0.67,251400,{"date":1857,"open":1858,"high":1859,"low":1817,"close":1858,"change":453,"percent_change":1543,"volume":1860,"transactions":9,"vwap":1858},"2025-05-07",0.88999999,0.93300003,302600,{"date":1862,"open":1069,"high":1738,"low":1863,"close":1782,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1782},"2025-05-06",0.85399997,-0.069,-7.35,749800,{"date":1868,"open":175,"high":175,"low":1732,"close":1732,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1732},"2025-05-05",-0.058,-5.82,335500,{"date":1873,"open":1706,"high":546,"low":1874,"close":1875,"change":1876,"percent_change":102,"volume":1877,"transactions":9,"vwap":1875},"2025-05-02",0.98000002,0.99699998,-0.003,74000,{"date":1879,"open":1706,"high":27,"low":1874,"close":175,"change":517,"percent_change":1706,"volume":1880,"transactions":9,"vwap":175},"2025-05-01",271100,{"date":1882,"open":175,"high":112,"low":1883,"close":1884,"change":200,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-04-30",0.98699999,0.99000001,-1,149100,{"date":1888,"open":175,"high":546,"low":1884,"close":175,"change":435,"percent_change":435,"volume":1889,"transactions":9,"vwap":175},"2025-04-29",47200,{"date":1891,"open":563,"high":562,"low":175,"close":175,"change":341,"percent_change":1892,"volume":1893,"transactions":9,"vwap":175},"2025-04-28",-3.85,81500,{"date":182,"open":562,"high":713,"low":546,"close":546,"change":146,"percent_change":1060,"volume":1895,"transactions":9,"vwap":546},54600]