[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRQR":3,"homepage-market-summary":29,"stock-historical-PRQR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PRQR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"ProQR Therapeutics N.V. Ordinary Shares","Nasdaq",null,"Common Stock","ProQR Therapeutics NV is a biopharmaceutical company. It discovers and develops RNA therapeutics for patients with severe genetic rare diseases such as cystic fibrosis, Leber congenital amaurosis type 10, and dystrophic epidermolysis bullosa. The only reportable segment of the company is the discovery and development of different, RNA-based therapeutics. Geographically, the company operates in United States.","187",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.63,1.64,1.595,1.65,-0.02,-1.21,405998.111738,1979,1.6217,3.1,1.33,690869.9383354064,16.9,3031,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":19,"price":144,"is_up":13},"Utilities","XLU",41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},589013,214989854.522187,13.99,"2025-04-25",[180,181,189,199,208,218,226,233,238,246,253,261,272,281,288,295,305,311,318,327,337,345,354,361,370,378,386,394,402,410,418,427,437,446,456,465,473,480,488,494,501,509,518,526,533,540,548,555,561,569,576,581,587,593,599,605,613,622,625,631,635,638,642,645,651,656,661,666,670,677,681,687,695,702,706,710,715,719,725,733,741,746,751,758,764,768,773,777,781,785,790,796,799,803,807,811,815,819,823,827,832,836,841,845,848,851,856,860,865,870,874,878,882,886,890,894,899,904,909,914,918,923,928,933,937,942,946,950,954,959,962,966,970,974,979,983,987,990,994,999,1003,1007,1012,1017,1020,1023,1027,1031,1037,1041,1045,1050,1053,1057,1060,1064,1068,1072,1075,1079,1083,1087,1092,1096,1100,1104,1110,1114,1118,1122,1126,1130,1134,1138,1142,1146,1149,1153,1157,1161,1166,1169,1173,1177,1180,1183,1187,1193,1198,1202,1207,1212,1216,1219,1223,1229,1232,1236,1240,1244,1248,1253,1258,1266,1272,1278,1283,1287,1291,1294,1300,1304,1307,1312,1316,1321,1325,1329,1333,1337,1340,1344,1347,1352,1356,1359,1362,1365,1369,1373,1378,1382,1388,1395,1402,1407,1413,1418,1425,1430,1437,1445,1450,1456,1462,1468,1474,1479,1484,1490,1494,1498,1502,1507,1511,1515,1518,1523,1528,1531,1535,1538,1542,1545,1549,1554,1558,1561,1567,1571,1575,1578,1582,1587,1590,1594,1598,1601,1604,1609,1612,1617,1621,1624,1627,1632,1637,1641,1644,1647,1651,1655,1660,1662,1666,1671,1676,1679,1683,1687,1691,1695,1699,1703,1708,1712,1716,1720,1724,1728,1733,1737,1743,1748,1752,1756,1760,1764,1768,1773,1777,1780,1785,1789,1793,1798,1802,1806,1809,1812,1815,1819,1824,1827,1830,1835,1839,1842,1846,1849,1853,1857,1860,1863,1867,1871,1876,1879,1883,1886,1889,1893,1897,1901,1905,1909,1913,1916,1920,1926,1930,1934,1937,1941,1945],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":184,"close":18,"change":19,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",1.68,1.62,-1.2,504648.501169,2309,1.6446,{"date":190,"open":15,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",1.71,1.6,1.67,0.035,2.14,720690.18413,3035,1.6469,{"date":200,"open":18,"high":201,"low":184,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",1.665,1.635,0.005,0.31,622638.0345,3047,1.6404,{"date":209,"open":210,"high":211,"low":212,"close":15,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.66,1.6861,1.55,-0.03,-1.81,1970528.821447,7182,1.6125,{"date":219,"open":193,"high":220,"low":16,"close":210,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",1.69,0.01,0.61,678472.410221,3494,1.6674,{"date":227,"open":210,"high":228,"low":15,"close":18,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",1.7,0,382267.514467,2543,1.6481,{"date":234,"open":220,"high":220,"low":184,"close":18,"change":229,"percent_change":229,"volume":235,"transactions":236,"vwap":237},"2026-09-28",471630.319299,2242,1.6508,{"date":239,"open":240,"high":240,"low":15,"close":18,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.72,-0.06,-3.51,584819.224189,2642,1.6692,{"date":247,"open":228,"high":248,"low":210,"close":191,"change":221,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",1.725,0.59,604378.267064,2864,1.6968,{"date":254,"open":255,"high":255,"low":220,"close":228,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1.89,-0.2,-10.53,1136991.329734,3770,1.7671,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",1.87,1.91,1.84,1.9,0.04,2.15,433853.81479,2087,1.8831,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":16,"volume":278,"transactions":279,"vwap":280},"2026-09-21",1.86,1.8799,1.815,0.03,407264.120541,2262,1.8494,{"date":282,"open":255,"high":255,"low":283,"close":283,"change":241,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",1.83,-3.17,570090.583791,2044,1.8571,{"date":289,"open":266,"high":290,"low":263,"close":255,"change":277,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",1.9199,1.61,432950.256899,2332,1.8899,{"date":296,"open":297,"high":298,"low":299,"close":274,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",1.85,1.9017,1.79,0.02,1.09,741894.325706,2572,1.822,{"date":306,"open":255,"high":255,"low":299,"close":265,"change":19,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",-1.08,721636.615738,2884,1.8159,{"date":312,"open":313,"high":313,"low":314,"close":274,"change":229,"percent_change":229,"volume":315,"transactions":316,"vwap":317},"2026-09-14",1.88,1.8114,617308.698576,2919,1.8476,{"date":319,"open":320,"high":321,"low":297,"close":274,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",1.97,1.98,-0.08,-4.12,581225.592515,2749,1.8885,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",1.96,1.915,1.94,-0.05,-2.51,479994.315165,3561,1.931,{"date":338,"open":339,"high":340,"low":320,"close":341,"change":241,"percent_change":93,"volume":342,"transactions":343,"vwap":344},"2026-09-09",2.05,2.125,1.99,958270.938363,3877,2.0123,{"date":346,"open":347,"high":348,"low":349,"close":339,"change":19,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",2.07,2.11,2.02,-0.97,449202.540062,3155,2.052,{"date":355,"open":356,"high":348,"low":356,"close":347,"change":19,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",2.06,-0.96,368464.439971,2320,2.0855,{"date":362,"open":363,"high":364,"low":347,"close":365,"change":241,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",2.16,2.2,2.09,-2.79,697400.229788,4246,2.0965,{"date":371,"open":268,"high":372,"low":373,"close":268,"change":277,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",2.2181,2.12,1.42,388548.374362,4027,2.165,{"date":379,"open":380,"high":268,"low":347,"close":373,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",2.13,-0.01,-0.47,569343.694553,3616,2.1107,{"date":387,"open":388,"high":388,"low":373,"close":380,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",2.29,-0.16,-6.99,942493.947238,4894,2.1605,{"date":395,"open":396,"high":397,"low":398,"close":388,"change":213,"percent_change":64,"volume":399,"transactions":400,"vwap":401},"2026-08-28",2.31,2.35,2.275,459370.47402,2942,2.3033,{"date":403,"open":388,"high":397,"low":404,"close":405,"change":213,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",2.24,2.32,-1.28,1286874.326374,7528,2.3075,{"date":411,"open":412,"high":413,"low":398,"close":397,"change":213,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",2.38,2.4,-1.26,700029.418923,3749,2.3194,{"date":419,"open":420,"high":421,"low":422,"close":412,"change":332,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",2.42,2.425,2.235,-2.06,2181873.340423,10080,2.3041,{"date":428,"open":397,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",2.46,2.26,2.43,0.09,3.85,1062178.534539,6791,2.3893,{"date":438,"open":439,"high":440,"low":430,"close":441,"change":70,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",2.28,2.37,2.34,3.08,725824.109393,4360,2.3361,{"date":447,"open":397,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",2.445,2.1403,2.27,0.05,2.25,2654557.663503,13629,2.2994,{"date":457,"open":458,"high":452,"low":459,"close":460,"change":70,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",2.18,2.1201,2.22,3.26,957783.563351,4675,2.2034,{"date":466,"open":467,"high":363,"low":255,"close":268,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",1.93,0.22,11.4,1540629.270508,5890,2.0339,{"date":474,"open":264,"high":475,"low":266,"close":467,"change":221,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",2,0.52,622199.100485,2809,1.9478,{"date":481,"open":297,"high":482,"low":283,"close":483,"change":70,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",1.95,1.92,3.78,487193.362126,3962,1.8868,{"date":489,"open":266,"high":483,"low":265,"close":297,"change":381,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",-0.54,599639.668732,2899,1.8744,{"date":495,"open":264,"high":496,"low":274,"close":274,"change":241,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",1.9399,-3.12,422098.315178,2412,1.8847,{"date":502,"open":503,"high":331,"low":299,"close":483,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",1.82,0.11,6.08,585470.632931,3120,1.8803,{"date":510,"open":297,"high":313,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",1.8,1.81,-0.065,-3.47,515072.199267,3360,1.821,{"date":519,"open":483,"high":320,"low":263,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",1.875,-0.025,-1.32,556845.279301,3331,1.9003,{"date":527,"open":321,"high":475,"low":313,"close":266,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",-0.07,-3.55,1247712.167492,6916,1.9527,{"date":534,"open":313,"high":321,"low":297,"close":320,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-05",0.14,7.65,1300594.720125,7827,1.9261,{"date":541,"open":511,"high":274,"low":542,"close":283,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",1.74,0.12,7.02,1245750.131441,6089,1.8115,{"date":549,"open":550,"high":551,"low":183,"close":191,"change":381,"percent_change":125,"volume":552,"transactions":553,"vwap":554},"2026-08-03",1.73,1.7599,544468.329079,3003,1.7127,{"date":556,"open":299,"high":299,"low":228,"close":240,"change":241,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-31",-3.37,1015042.171294,5726,1.738,{"date":562,"open":542,"high":512,"low":563,"close":564,"change":451,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",1.735,1.78,2.89,585649.873732,3239,1.7781,{"date":570,"open":571,"high":511,"low":191,"close":550,"change":213,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",1.76,-1.7,319924.616814,1786,1.748,{"date":577,"open":550,"high":571,"low":210,"close":571,"change":277,"percent_change":550,"volume":578,"transactions":579,"vwap":580},"2026-07-28",493881.351111,2685,1.7197,{"date":582,"open":564,"high":564,"low":191,"close":550,"change":221,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",0.58,680296.551736,2701,1.7482,{"date":588,"open":299,"high":265,"low":228,"close":240,"change":528,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-24",-3.91,567016.10284,3253,1.7278,{"date":594,"open":512,"high":283,"low":542,"close":299,"change":19,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",-1.1,589052.124076,4023,1.7924,{"date":600,"open":263,"high":266,"low":299,"close":512,"change":528,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",-3.72,824683.457699,4415,1.8314,{"date":606,"open":607,"high":608,"low":512,"close":313,"change":543,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",1.825,1.995,6.82,2225761.522147,9838,1.8915,{"date":614,"open":228,"high":615,"low":616,"close":571,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",1.785,1.695,0.06,3.53,1168776.937531,5243,1.7455,{"date":623,"open":193,"high":571,"low":184,"close":228,"change":277,"percent_change":511,"volume":624,"transactions":9,"vwap":228},"2026-07-17",676300,{"date":626,"open":627,"high":627,"low":193,"close":193,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":193},"2026-07-16",1.77,-0.1,-5.65,601800,{"date":632,"open":240,"high":299,"low":183,"close":627,"change":70,"percent_change":633,"volume":634,"transactions":9,"vwap":627},"2026-07-15",4.12,448000,{"date":636,"open":240,"high":564,"low":183,"close":228,"change":229,"percent_change":229,"volume":637,"transactions":9,"vwap":228},"2026-07-14",1044700,{"date":639,"open":512,"high":297,"low":183,"close":228,"change":213,"percent_change":640,"volume":641,"transactions":9,"vwap":228},"2026-07-13",-1.73,783900,{"date":643,"open":627,"high":627,"low":210,"close":550,"change":213,"percent_change":572,"volume":644,"transactions":9,"vwap":550},"2026-07-10",549900,{"date":646,"open":191,"high":647,"low":193,"close":571,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":571},"2026-07-09",1.775,0.08,4.76,1924100,{"date":652,"open":15,"high":627,"low":653,"close":183,"change":300,"percent_change":654,"volume":655,"transactions":9,"vwap":183},"2026-07-08",1.586,1.2,2935500,{"date":657,"open":191,"high":240,"low":658,"close":210,"change":241,"percent_change":659,"volume":660,"transactions":9,"vwap":210},"2026-07-07",1.51,-3.49,2007200,{"date":662,"open":265,"high":263,"low":240,"close":240,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":240},"2026-07-06",-0.09,-4.97,767000,{"date":667,"open":542,"high":297,"low":220,"close":512,"change":617,"percent_change":668,"volume":669,"transactions":9,"vwap":512},"2026-07-02",3.43,1189300,{"date":671,"open":266,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-01",1.945,1.75,-0.11,-5.91,1665600,{"date":678,"open":265,"high":679,"low":511,"close":274,"change":277,"percent_change":16,"volume":680,"transactions":9,"vwap":274},"2026-06-30",1.885,1067800,{"date":682,"open":683,"high":263,"low":683,"close":283,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":283},"2026-06-29",1.53,0.3,19.61,2649200,{"date":688,"open":689,"high":690,"low":691,"close":683,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":683},"2026-06-26",1.54,1.602,1.49,-0.035,-2.24,2048900,{"date":696,"open":511,"high":265,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-25",1.35,1.565,-0.245,-13.54,10283800,{"date":703,"open":266,"high":467,"low":673,"close":512,"change":322,"percent_change":704,"volume":705,"transactions":9,"vwap":512},"2026-06-24",-4.23,541100,{"date":707,"open":512,"high":321,"low":512,"close":255,"change":221,"percent_change":708,"volume":709,"transactions":9,"vwap":255},"2026-06-23",0.53,864600,{"date":711,"open":255,"high":712,"low":263,"close":313,"change":381,"percent_change":713,"volume":714,"transactions":9,"vwap":313},"2026-06-22",1.975,-0.53,616700,{"date":716,"open":193,"high":320,"low":193,"close":255,"change":468,"percent_change":717,"volume":718,"transactions":9,"vwap":255},"2026-06-18",13.17,1378100,{"date":720,"open":658,"high":721,"low":658,"close":193,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":193},"2026-06-17",1.709,0.15,9.87,913300,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-16",1.57,1.48,1.52,-0.04,-2.56,204300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":543,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-15",1.46,1.585,1.442,1.56,8.33,719400,{"date":742,"open":743,"high":729,"low":744,"close":743,"change":229,"percent_change":229,"volume":745,"transactions":9,"vwap":743},"2026-06-12",1.44,1.43,315900,{"date":747,"open":748,"high":735,"low":749,"close":743,"change":277,"percent_change":380,"volume":750,"transactions":9,"vwap":743},"2026-06-11",1.41,1.39,346100,{"date":752,"open":753,"high":754,"low":755,"close":748,"change":241,"percent_change":756,"volume":757,"transactions":9,"vwap":748},"2026-06-10",1.45,1.5,1.38,-4.08,466200,{"date":759,"open":212,"high":760,"low":374,"close":761,"change":241,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-09",1.576,1.47,-3.92,476800,{"date":765,"open":683,"high":212,"low":766,"close":683,"change":277,"percent_change":475,"volume":767,"transactions":9,"vwap":683},"2026-06-08",1.485,387300,{"date":769,"open":683,"high":770,"low":728,"close":754,"change":213,"percent_change":771,"volume":772,"transactions":9,"vwap":754},"2026-06-05",1.547,-1.96,449700,{"date":774,"open":691,"high":727,"low":728,"close":683,"change":617,"percent_change":775,"volume":776,"transactions":9,"vwap":683},"2026-06-04",4.08,545400,{"date":778,"open":761,"high":689,"low":779,"close":761,"change":229,"percent_change":229,"volume":780,"transactions":9,"vwap":761},"2026-06-03",1.425,661700,{"date":782,"open":743,"high":754,"low":697,"close":761,"change":451,"percent_change":783,"volume":784,"transactions":9,"vwap":761},"2026-06-02",3.52,1138300,{"date":786,"open":787,"high":787,"low":374,"close":374,"change":389,"percent_change":788,"volume":789,"transactions":9,"vwap":374},"2026-06-01",1.59,-10.13,784400,{"date":791,"open":727,"high":792,"low":689,"close":793,"change":221,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-29",1.625,1.58,0.64,684600,{"date":797,"open":738,"high":17,"low":689,"close":727,"change":221,"percent_change":794,"volume":798,"transactions":9,"vwap":727},"2026-05-28",167700,{"date":800,"open":727,"high":15,"low":689,"close":738,"change":381,"percent_change":801,"volume":802,"transactions":9,"vwap":738},"2026-05-27",-0.64,231500,{"date":804,"open":787,"high":16,"low":805,"close":727,"change":221,"percent_change":794,"volume":806,"transactions":9,"vwap":727},"2026-05-26",1.539,440600,{"date":808,"open":753,"high":809,"low":753,"close":738,"change":543,"percent_change":739,"volume":810,"transactions":9,"vwap":738},"2026-05-22",1.575,551600,{"date":812,"open":374,"high":761,"low":374,"close":743,"change":221,"percent_change":813,"volume":814,"transactions":9,"vwap":743},"2026-05-21",0.7,777400,{"date":816,"open":753,"high":689,"low":817,"close":744,"change":229,"percent_change":229,"volume":818,"transactions":9,"vwap":744},"2026-05-20",1.4,1254200,{"date":820,"open":754,"high":729,"low":744,"close":744,"change":322,"percent_change":821,"volume":822,"transactions":9,"vwap":744},"2026-05-19",-5.3,414900,{"date":824,"open":291,"high":16,"low":691,"close":658,"change":322,"percent_change":825,"volume":826,"transactions":9,"vwap":658},"2026-05-18",-5.03,505600,{"date":828,"open":184,"high":829,"low":727,"close":787,"change":241,"percent_change":830,"volume":831,"transactions":9,"vwap":787},"2026-05-15",1.669,-3.64,413800,{"date":833,"open":228,"high":550,"low":184,"close":18,"change":332,"percent_change":834,"volume":835,"transactions":9,"vwap":18},"2026-05-14",-2.94,360300,{"date":837,"open":291,"high":240,"low":793,"close":228,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":228},"2026-05-13",0.1,6.25,626000,{"date":842,"open":192,"high":792,"low":212,"close":192,"change":381,"percent_change":843,"volume":844,"transactions":9,"vwap":192},"2026-05-12",-0.62,303500,{"date":846,"open":184,"high":191,"low":736,"close":291,"change":277,"percent_change":266,"volume":847,"transactions":9,"vwap":291},"2026-05-11",576100,{"date":849,"open":727,"high":15,"low":658,"close":793,"change":229,"percent_change":229,"volume":850,"transactions":9,"vwap":793},"2026-05-08",663600,{"date":852,"open":240,"high":240,"low":212,"close":793,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":793},"2026-05-07",-0.14,-8.14,538600,{"date":857,"open":18,"high":240,"low":698,"close":240,"change":432,"percent_change":858,"volume":859,"transactions":9,"vwap":240},"2026-05-06",5.52,491700,{"date":861,"open":15,"high":862,"low":787,"close":15,"change":381,"percent_change":863,"volume":864,"transactions":9,"vwap":15},"2026-05-05",1.697,-0.61,410400,{"date":866,"open":729,"high":867,"low":729,"close":16,"change":432,"percent_change":868,"volume":869,"transactions":9,"vwap":16},"2026-05-04",1.655,5.81,634400,{"date":871,"open":793,"high":184,"low":729,"close":212,"change":19,"percent_change":872,"volume":873,"transactions":9,"vwap":212},"2026-05-01",-1.27,462800,{"date":875,"open":212,"high":16,"low":876,"close":727,"change":277,"percent_change":482,"volume":877,"transactions":9,"vwap":727},"2026-04-30",1.535,488400,{"date":879,"open":729,"high":212,"low":744,"close":689,"change":617,"percent_change":880,"volume":881,"transactions":9,"vwap":689},"2026-04-29",4.05,1158800,{"date":883,"open":728,"high":793,"low":748,"close":728,"change":381,"percent_change":884,"volume":885,"transactions":9,"vwap":728},"2026-04-28",-0.67,1717200,{"date":887,"open":738,"high":184,"low":728,"close":691,"change":241,"percent_change":888,"volume":889,"transactions":9,"vwap":691},"2026-04-27",-3.87,1128500,{"date":891,"open":16,"high":183,"low":683,"close":212,"change":322,"percent_change":892,"volume":893,"transactions":9,"vwap":212},"2026-04-24",-4.91,1157400,{"date":895,"open":542,"high":896,"low":192,"close":15,"change":120,"percent_change":897,"volume":898,"transactions":9,"vwap":15},"2026-04-23",1.755,-6.86,711700,{"date":900,"open":627,"high":512,"low":191,"close":673,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":673},"2026-04-22",0.015,0.86,1485600,{"date":905,"open":283,"high":255,"low":550,"close":563,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":563},"2026-04-21",-0.105,-5.71,557400,{"date":910,"open":321,"high":475,"low":615,"close":265,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":265},"2026-04-20",-0.15,-7.54,925100,{"date":915,"open":916,"high":356,"low":329,"close":341,"change":267,"percent_change":339,"volume":917,"transactions":9,"vwap":341},"2026-04-17",2.01,614800,{"date":919,"open":475,"high":916,"low":920,"close":482,"change":730,"percent_change":921,"volume":922,"transactions":9,"vwap":482},"2026-04-16",1.908,-2.01,243300,{"date":924,"open":341,"high":925,"low":926,"close":341,"change":229,"percent_change":229,"volume":927,"transactions":9,"vwap":341},"2026-04-15",2.019,1.895,532100,{"date":929,"open":299,"high":608,"low":564,"close":341,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":341},"2026-04-14",0.19,10.56,457500,{"date":934,"open":503,"high":274,"low":673,"close":511,"change":332,"percent_change":935,"volume":936,"transactions":9,"vwap":511},"2026-04-13",-2.7,519300,{"date":938,"open":349,"high":339,"low":512,"close":297,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":297},"2026-04-10",-0.13,-6.57,430100,{"date":943,"open":313,"high":268,"low":263,"close":321,"change":722,"percent_change":944,"volume":945,"transactions":9,"vwap":321},"2026-04-09",8.2,2119200,{"date":947,"open":299,"high":283,"low":183,"close":283,"change":948,"percent_change":536,"volume":949,"transactions":9,"vwap":283},"2026-04-08",0.13,930800,{"date":951,"open":503,"high":297,"low":16,"close":228,"change":674,"percent_change":952,"volume":953,"transactions":9,"vwap":228},"2026-04-07",-6.08,647700,{"date":955,"open":297,"high":520,"low":956,"close":512,"change":838,"percent_change":957,"volume":958,"transactions":9,"vwap":512},"2026-04-06",1.675,5.85,899300,{"date":960,"open":228,"high":542,"low":15,"close":191,"change":229,"percent_change":229,"volume":961,"transactions":9,"vwap":191},"2026-04-02",241100,{"date":963,"open":16,"high":276,"low":184,"close":191,"change":432,"percent_change":964,"volume":965,"transactions":9,"vwap":191},"2026-04-01",5.56,680000,{"date":967,"open":729,"high":210,"low":658,"close":184,"change":504,"percent_change":968,"volume":969,"transactions":9,"vwap":184},"2026-03-31",7.28,699300,{"date":971,"open":183,"high":220,"low":753,"close":658,"change":535,"percent_change":972,"volume":973,"transactions":9,"vwap":658},"2026-03-30",10.22,1693500,{"date":975,"open":658,"high":658,"low":697,"close":976,"change":939,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-27",1.37,-8.67,566100,{"date":980,"open":727,"high":727,"low":728,"close":754,"change":322,"percent_change":981,"volume":982,"transactions":9,"vwap":754},"2026-03-26",-5.06,227000,{"date":984,"open":729,"high":793,"low":691,"close":793,"change":432,"percent_change":985,"volume":986,"transactions":9,"vwap":793},"2026-03-25",6.04,226900,{"date":988,"open":689,"high":727,"low":753,"close":691,"change":241,"percent_change":888,"volume":989,"transactions":9,"vwap":691},"2026-03-24",258300,{"date":991,"open":727,"high":192,"low":754,"close":212,"change":221,"percent_change":992,"volume":993,"transactions":9,"vwap":212},"2026-03-23",0.65,216500,{"date":995,"open":291,"high":18,"low":996,"close":689,"change":332,"percent_change":997,"volume":998,"transactions":9,"vwap":689},"2026-03-20",1.515,-3.14,144700,{"date":1000,"open":220,"high":220,"low":793,"close":787,"change":939,"percent_change":1001,"volume":1002,"transactions":9,"vwap":787},"2026-03-19",-7.56,211200,{"date":1004,"open":550,"high":627,"low":210,"close":240,"change":332,"percent_change":1005,"volume":1006,"transactions":9,"vwap":240},"2026-03-18",-2.82,215700,{"date":1008,"open":673,"high":1009,"low":673,"close":627,"change":221,"percent_change":1010,"volume":1011,"transactions":9,"vwap":627},"2026-03-17",1.845,0.57,267800,{"date":1013,"open":265,"high":265,"low":1014,"close":571,"change":241,"percent_change":1015,"volume":1016,"transactions":9,"vwap":571},"2026-03-16",1.705,-3.3,458500,{"date":1018,"open":550,"high":297,"low":550,"close":503,"change":838,"percent_change":868,"volume":1019,"transactions":9,"vwap":503},"2026-03-13",524500,{"date":1021,"open":512,"high":512,"low":191,"close":240,"change":663,"percent_change":664,"volume":1022,"transactions":9,"vwap":240},"2026-03-12",210500,{"date":1024,"open":511,"high":283,"low":673,"close":512,"change":221,"percent_change":1025,"volume":1026,"transactions":9,"vwap":512},"2026-03-11",0.56,171200,{"date":1028,"open":313,"high":482,"low":299,"close":511,"change":663,"percent_change":1029,"volume":1030,"transactions":9,"vwap":511},"2026-03-10",-4.76,331400,{"date":1032,"open":627,"high":1033,"low":1034,"close":255,"change":504,"percent_change":1035,"volume":1036,"transactions":9,"vwap":255},"2026-03-09",1.955,1.759,6.18,649200,{"date":1038,"open":210,"high":299,"low":210,"close":564,"change":432,"percent_change":1039,"volume":1040,"transactions":9,"vwap":564},"2026-03-06",5.33,354500,{"date":1042,"open":228,"high":191,"low":16,"close":220,"change":381,"percent_change":1043,"volume":1044,"transactions":9,"vwap":220},"2026-03-05",-0.59,319900,{"date":1046,"open":754,"high":228,"low":754,"close":228,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":228},"2026-03-04",0.2,13.33,389400,{"date":1051,"open":683,"high":793,"low":691,"close":754,"change":322,"percent_change":981,"volume":1052,"transactions":9,"vwap":754},"2026-03-03",298800,{"date":1054,"open":689,"high":192,"low":658,"close":793,"change":381,"percent_change":1055,"volume":1056,"transactions":9,"vwap":793},"2026-03-02",-0.63,226700,{"date":1058,"open":184,"high":183,"low":698,"close":787,"change":229,"percent_change":229,"volume":1059,"transactions":9,"vwap":787},"2026-02-27",367200,{"date":1061,"open":738,"high":192,"low":683,"close":787,"change":451,"percent_change":1062,"volume":1063,"transactions":9,"vwap":787},"2026-02-26",3.25,279900,{"date":1065,"open":683,"high":727,"low":1066,"close":689,"change":277,"percent_change":341,"volume":1067,"transactions":9,"vwap":689},"2026-02-25",1.505,166200,{"date":1069,"open":743,"high":212,"low":743,"close":658,"change":70,"percent_change":1070,"volume":1071,"transactions":9,"vwap":658},"2026-02-24",4.86,272300,{"date":1073,"open":743,"high":761,"low":374,"close":743,"change":229,"percent_change":229,"volume":1074,"transactions":9,"vwap":743},"2026-02-23",103400,{"date":1076,"open":744,"high":728,"low":374,"close":743,"change":213,"percent_change":1077,"volume":1078,"transactions":9,"vwap":743},"2026-02-20",-2.04,249600,{"date":1080,"open":728,"high":658,"low":779,"close":761,"change":19,"percent_change":1081,"volume":1082,"transactions":9,"vwap":761},"2026-02-19",-1.34,215100,{"date":1084,"open":753,"high":793,"low":374,"close":691,"change":267,"percent_change":1085,"volume":1086,"transactions":9,"vwap":691},"2026-02-18",2.76,416400,{"date":1088,"open":735,"high":1089,"low":779,"close":753,"change":381,"percent_change":1090,"volume":1091,"transactions":9,"vwap":753},"2026-02-17",1.519,-0.68,338400,{"date":1093,"open":748,"high":689,"low":748,"close":735,"change":70,"percent_change":1094,"volume":1095,"transactions":9,"vwap":735},"2026-02-13",5.04,354900,{"date":1097,"open":374,"high":743,"low":25,"close":749,"change":213,"percent_change":1098,"volume":1099,"transactions":9,"vwap":749},"2026-02-12",-2.11,673700,{"date":1101,"open":691,"high":212,"low":374,"close":374,"change":241,"percent_change":1102,"volume":1103,"transactions":9,"vwap":374},"2026-02-11",-4.05,186900,{"date":1105,"open":683,"high":1106,"low":1107,"close":728,"change":221,"percent_change":1108,"volume":1109,"transactions":9,"vwap":728},"2026-02-10",1.553,1.455,0.68,363400,{"date":1111,"open":729,"high":212,"low":753,"close":761,"change":213,"percent_change":1112,"volume":1113,"transactions":9,"vwap":761},"2026-02-09",-2,218400,{"date":1115,"open":753,"high":729,"low":744,"close":754,"change":267,"percent_change":1116,"volume":1117,"transactions":9,"vwap":754},"2026-02-06",2.74,357400,{"date":1119,"open":212,"high":793,"low":753,"close":735,"change":663,"percent_change":1120,"volume":1121,"transactions":9,"vwap":735},"2026-02-05",-5.81,294800,{"date":1123,"open":192,"high":192,"low":683,"close":212,"change":730,"percent_change":1124,"volume":1125,"transactions":9,"vwap":212},"2026-02-04",-2.52,420300,{"date":1127,"open":793,"high":291,"low":212,"close":787,"change":267,"percent_change":1128,"volume":1129,"transactions":9,"vwap":787},"2026-02-03",2.58,357700,{"date":1131,"open":184,"high":18,"low":212,"close":212,"change":528,"percent_change":1132,"volume":1133,"transactions":9,"vwap":212},"2026-02-02",-4.32,792200,{"date":1135,"open":291,"high":18,"low":192,"close":184,"change":300,"percent_change":1136,"volume":1137,"transactions":9,"vwap":184},"2026-01-30",1.25,443700,{"date":1139,"open":15,"high":18,"low":192,"close":192,"change":19,"percent_change":1140,"volume":1141,"transactions":9,"vwap":192},"2026-01-29",-1.23,345400,{"date":1143,"open":193,"high":220,"low":291,"close":184,"change":241,"percent_change":1144,"volume":1145,"transactions":9,"vwap":184},"2026-01-28",-3.57,692100,{"date":1147,"open":191,"high":542,"low":210,"close":183,"change":381,"percent_change":1043,"volume":1148,"transactions":9,"vwap":183},"2026-01-27",520400,{"date":1150,"open":571,"high":564,"low":183,"close":220,"change":241,"percent_change":1151,"volume":1152,"transactions":9,"vwap":220},"2026-01-26",-3.43,299400,{"date":1154,"open":191,"high":1155,"low":183,"close":673,"change":267,"percent_change":441,"volume":1156,"transactions":9,"vwap":673},"2026-01-23",1.795,508600,{"date":1158,"open":16,"high":673,"low":16,"close":191,"change":70,"percent_change":1159,"volume":1160,"transactions":9,"vwap":191},"2026-01-22",4.27,328300,{"date":1162,"open":228,"high":1163,"low":793,"close":16,"change":730,"percent_change":1164,"volume":1165,"transactions":9,"vwap":16},"2026-01-21",1.706,-2.38,400900,{"date":1167,"open":18,"high":542,"low":291,"close":183,"change":277,"percent_change":503,"volume":1168,"transactions":9,"vwap":183},"2026-01-20",282800,{"date":1170,"open":192,"high":542,"low":192,"close":18,"change":70,"percent_change":1171,"volume":1172,"transactions":9,"vwap":18},"2026-01-16",4.43,605300,{"date":1174,"open":18,"high":220,"low":793,"close":793,"change":241,"percent_change":1175,"volume":1176,"transactions":9,"vwap":793},"2026-01-15",-3.66,487300,{"date":1178,"open":183,"high":191,"low":16,"close":16,"change":229,"percent_change":229,"volume":1179,"transactions":9,"vwap":16},"2026-01-14",611900,{"date":1181,"open":210,"high":1014,"low":291,"close":16,"change":730,"percent_change":1164,"volume":1182,"transactions":9,"vwap":16},"2026-01-13",591900,{"date":1184,"open":299,"high":299,"low":15,"close":183,"change":663,"percent_change":1185,"volume":1186,"transactions":9,"vwap":183},"2026-01-12",-5.08,662800,{"date":1188,"open":1189,"high":373,"low":542,"close":627,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":627},"2026-01-09",2.1,-0.33,-15.71,1315500,{"date":1194,"open":373,"high":1195,"low":347,"close":1189,"change":241,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1189},"2026-01-08",2.193,-2.78,660400,{"date":1199,"open":347,"high":398,"low":1200,"close":363,"change":648,"percent_change":433,"volume":1201,"transactions":9,"vwap":363},"2026-01-07",2.051,737800,{"date":1203,"open":1204,"high":348,"low":916,"close":1205,"change":267,"percent_change":329,"volume":1206,"transactions":9,"vwap":1205},"2026-01-06",2.03,2.08,278500,{"date":1208,"open":1209,"high":1205,"low":483,"close":1209,"change":451,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-01-05",2.04,2.51,412800,{"date":1213,"open":339,"high":339,"low":320,"close":341,"change":213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":341},"2026-01-02",-1.49,209800,{"date":1217,"open":475,"high":1218,"low":320,"close":349,"change":300,"percent_change":172,"volume":1044,"transactions":9,"vwap":349},"2025-12-31",2.077,{"date":1220,"open":339,"high":1221,"low":264,"close":475,"change":730,"percent_change":771,"volume":1222,"transactions":9,"vwap":475},"2025-12-30",2.093,856600,{"date":1224,"open":1225,"high":1226,"low":349,"close":1209,"change":939,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1209},"2025-12-29",2.17,2.269,-5.99,684500,{"date":1230,"open":458,"high":396,"low":1225,"close":1225,"change":229,"percent_change":229,"volume":1231,"transactions":9,"vwap":1225},"2025-12-26",590200,{"date":1233,"open":458,"high":1234,"low":268,"close":1225,"change":730,"percent_change":214,"volume":1235,"transactions":9,"vwap":1225},"2025-12-24",2.21,144800,{"date":1237,"open":195,"high":452,"low":373,"close":1234,"change":70,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1234},"2025-12-23",3.27,445500,{"date":1241,"open":364,"high":1242,"low":1205,"close":195,"change":528,"percent_change":284,"volume":1243,"transactions":9,"vwap":195},"2025-12-22",2.23,586500,{"date":1245,"open":1205,"high":452,"low":1204,"close":1234,"change":504,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1234},"2025-12-19",5.24,797900,{"date":1249,"open":268,"high":1250,"low":1205,"close":1189,"change":730,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1189},"2025-12-18",2.19,-1.87,407100,{"date":1254,"open":450,"high":1255,"low":373,"close":195,"change":939,"percent_change":1256,"volume":1257,"transactions":9,"vwap":195},"2025-12-17",2.329,-5.73,552500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":450,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":450},"2025-12-16",2.45,2.485,2.245,-0.18,-7.35,399200,{"date":1267,"open":397,"high":1268,"low":1269,"close":1260,"change":543,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1260},"2025-12-15",2.475,2.3,5.15,615000,{"date":1273,"open":1274,"high":1275,"low":1269,"close":1276,"change":213,"percent_change":872,"volume":1277,"transactions":9,"vwap":1276},"2025-12-12",2.36,2.431,2.33,821400,{"date":1279,"open":1242,"high":412,"low":1280,"close":1274,"change":948,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1274},"2025-12-11",2.145,5.83,1068900,{"date":1284,"open":441,"high":440,"low":460,"close":1242,"change":663,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1242},"2025-12-10",-3.88,544400,{"date":1288,"open":380,"high":420,"low":373,"close":405,"change":1047,"percent_change":1289,"volume":1290,"transactions":9,"vwap":405},"2025-12-09",9.43,863500,{"date":1292,"open":195,"high":452,"low":348,"close":373,"change":277,"percent_change":743,"volume":1293,"transactions":9,"vwap":373},"2025-12-08",1135700,{"date":1295,"open":1296,"high":1297,"low":916,"close":365,"change":213,"percent_change":1298,"volume":1299,"transactions":9,"vwap":365},"2025-12-05",2.111,2.119,-1.42,687300,{"date":1301,"open":475,"high":268,"low":329,"close":373,"change":504,"percent_change":1302,"volume":1303,"transactions":9,"vwap":373},"2025-12-04",5.47,1269900,{"date":1305,"open":320,"high":349,"low":264,"close":916,"change":617,"percent_change":442,"volume":1306,"transactions":9,"vwap":916},"2025-12-03",659100,{"date":1308,"open":363,"high":363,"low":467,"close":482,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":482},"2025-12-02",-0.17,-8.02,612600,{"date":1313,"open":1269,"high":1274,"low":373,"close":373,"change":37,"percent_change":1314,"volume":1315,"transactions":9,"vwap":373},"2025-12-01",-9.4,278300,{"date":1317,"open":412,"high":1318,"low":430,"close":441,"change":19,"percent_change":1319,"volume":1320,"transactions":9,"vwap":441},"2025-11-28",2.39,-0.85,205800,{"date":1322,"open":1225,"high":413,"low":1189,"close":1274,"change":1323,"percent_change":1324,"volume":1299,"transactions":9,"vwap":1274},"2025-11-26",0.21,9.77,{"date":1326,"open":404,"high":1226,"low":348,"close":268,"change":332,"percent_change":1327,"volume":1328,"transactions":9,"vwap":268},"2025-11-25",-2.27,365200,{"date":1330,"open":356,"high":1269,"low":356,"close":364,"change":535,"percent_change":1331,"volume":1332,"transactions":9,"vwap":364},"2025-11-24",6.8,289600,{"date":1334,"open":347,"high":1205,"low":1335,"close":356,"change":229,"percent_change":229,"volume":1336,"transactions":9,"vwap":356},"2025-11-21",1.972,175300,{"date":1338,"open":1205,"high":1250,"low":475,"close":356,"change":277,"percent_change":728,"volume":1339,"transactions":9,"vwap":356},"2025-11-20",450600,{"date":1341,"open":373,"high":373,"low":349,"close":1204,"change":332,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1204},"2025-11-19",-2.4,146400,{"date":1345,"open":339,"high":363,"low":341,"close":1205,"change":277,"percent_change":735,"volume":1346,"transactions":9,"vwap":1205},"2025-11-18",330100,{"date":1348,"open":1225,"high":1349,"low":349,"close":339,"change":120,"percent_change":1350,"volume":1351,"transactions":9,"vwap":339},"2025-11-17",2.219,-5.53,300100,{"date":1353,"open":373,"high":430,"low":1205,"close":1225,"change":221,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1225},"2025-11-14",0.46,302000,{"date":1357,"open":268,"high":1234,"low":1205,"close":363,"change":229,"percent_change":229,"volume":1358,"transactions":9,"vwap":363},"2025-11-13",280800,{"date":1360,"open":1250,"high":450,"low":348,"close":363,"change":229,"percent_change":229,"volume":1361,"transactions":9,"vwap":363},"2025-11-12",294700,{"date":1363,"open":363,"high":364,"low":1189,"close":363,"change":229,"percent_change":229,"volume":1364,"transactions":9,"vwap":363},"2025-11-11",229200,{"date":1366,"open":430,"high":1269,"low":1367,"close":363,"change":241,"percent_change":935,"volume":1368,"transactions":9,"vwap":363},"2025-11-10",2.085,280200,{"date":1370,"open":268,"high":460,"low":320,"close":460,"change":221,"percent_change":1371,"volume":1372,"transactions":9,"vwap":460},"2025-11-07",0.45,526600,{"date":1374,"open":396,"high":1375,"low":364,"close":1234,"change":1309,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1234},"2025-11-06",2.355,-7.14,210900,{"date":1379,"open":412,"high":1380,"low":452,"close":412,"change":229,"percent_change":229,"volume":1381,"transactions":9,"vwap":412},"2025-11-05",2.508,270200,{"date":1383,"open":1384,"high":1385,"low":440,"close":412,"change":44,"percent_change":1386,"volume":1387,"transactions":9,"vwap":412},"2025-11-04",2.5,2.65,-8.11,315400,{"date":1389,"open":1085,"high":1390,"low":1391,"close":1392,"change":389,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-11-03",2.81,2.48,2.59,-5.82,504000,{"date":1396,"open":1397,"high":1085,"low":1398,"close":1399,"change":277,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-10-31",2.72,2.645,2.75,1.1,803800,{"date":1403,"open":1385,"high":1404,"low":1385,"close":1397,"change":70,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1397},"2025-10-30",2.79,2.64,298300,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1385,"change":256,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1385},"2025-10-29",2.84,2.6,-7.02,455600,{"date":1414,"open":1415,"high":1416,"low":1085,"close":1415,"change":381,"percent_change":148,"volume":1417,"transactions":9,"vwap":1415},"2025-10-28",2.85,3,419000,{"date":1419,"open":1420,"high":1421,"low":1399,"close":1422,"change":332,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-27",2.91,2.96,2.86,-1.72,326100,{"date":1426,"open":1422,"high":1427,"low":1399,"close":1420,"change":432,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1420},"2025-10-24",2.99,3.19,394100,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":838,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-10-23",2.73,2.928,2.82,3.68,228300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1397,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1397},"2025-10-22",2.92,2.95,2.71,-0.23,-7.8,445800,{"date":1446,"open":24,"high":24,"low":1447,"close":1440,"change":628,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1440},"2025-10-21",2.87,-3.28,567700,{"date":1451,"open":1409,"high":1452,"low":1404,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-10-20",3.05,0.27,9.71,1093000,{"date":1457,"open":1420,"high":1458,"low":1410,"close":1459,"change":19,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-10-17",3.02,2.78,-0.71,1117100,{"date":1463,"open":1441,"high":1416,"low":1464,"close":1465,"change":432,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-10-16",2.61,2.8,3.32,1427600,{"date":1469,"open":1470,"high":1116,"low":431,"close":1441,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1441},"2025-10-15",2.49,0.25,10.16,2142600,{"date":1475,"open":388,"high":1470,"low":364,"close":429,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":429},"2025-10-14",0.17,7.42,332100,{"date":1480,"open":1481,"high":1481,"low":439,"close":388,"change":120,"percent_change":1482,"volume":1483,"transactions":9,"vwap":388},"2025-10-13",2.47,-4.98,350800,{"date":1485,"open":1210,"high":1486,"low":412,"close":1487,"change":663,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-10-10",2.56,2.41,-3.6,312600,{"date":1491,"open":440,"high":1128,"low":397,"close":1384,"change":535,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1384},"2025-10-09",5.93,1092100,{"date":1495,"open":1269,"high":1318,"low":452,"close":1274,"change":432,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1274},"2025-10-08",3.96,395000,{"date":1499,"open":1274,"high":420,"low":452,"close":450,"change":663,"percent_change":1500,"volume":1501,"transactions":9,"vwap":450},"2025-10-07",-3.81,355100,{"date":1503,"open":429,"high":1504,"low":397,"close":1274,"change":663,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1274},"2025-10-06",2.54,-3.67,437800,{"date":1508,"open":450,"high":429,"low":450,"close":1260,"change":1047,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1260},"2025-10-03",8.89,271000,{"date":1512,"open":363,"high":430,"low":195,"close":452,"change":432,"percent_change":1513,"volume":1514,"transactions":9,"vwap":452},"2025-10-02",4.17,575400,{"date":1516,"open":268,"high":1242,"low":340,"close":363,"change":277,"percent_change":748,"volume":1517,"transactions":9,"vwap":363},"2025-10-01",712200,{"date":1519,"open":1250,"high":1250,"low":1520,"close":380,"change":241,"percent_change":1521,"volume":1522,"transactions":9,"vwap":380},"2025-09-30",2.075,-2.74,342600,{"date":1524,"open":380,"high":1250,"low":1525,"close":1250,"change":648,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1250},"2025-09-29",2.095,3.79,417400,{"date":1529,"open":1205,"high":348,"low":1033,"close":348,"change":267,"percent_change":467,"volume":1530,"transactions":9,"vwap":348},"2025-09-26",521700,{"date":1532,"open":1205,"high":373,"low":266,"close":347,"change":213,"percent_change":1533,"volume":1534,"transactions":9,"vwap":347},"2025-09-25",-1.43,812500,{"date":1536,"open":363,"high":458,"low":365,"close":1189,"change":241,"percent_change":1196,"volume":1537,"transactions":9,"vwap":1189},"2025-09-24",376500,{"date":1539,"open":1225,"high":1540,"low":1296,"close":363,"change":229,"percent_change":229,"volume":1541,"transactions":9,"vwap":363},"2025-09-23",2.186,314900,{"date":1543,"open":1189,"high":1225,"low":916,"close":363,"change":617,"percent_change":1422,"volume":1544,"transactions":9,"vwap":363},"2025-09-22",227300,{"date":1546,"open":1250,"high":1250,"low":1189,"close":1189,"change":663,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1189},"2025-09-19",-4.11,134400,{"date":1550,"open":1205,"high":1250,"low":1551,"close":1250,"change":948,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1250},"2025-09-18",2.031,6.31,380700,{"date":1555,"open":916,"high":1189,"low":1556,"close":356,"change":70,"percent_change":783,"volume":1557,"transactions":9,"vwap":356},"2025-09-17",1.991,327100,{"date":1559,"open":329,"high":475,"low":264,"close":341,"change":203,"percent_change":1471,"volume":1560,"transactions":9,"vwap":341},"2025-09-16",279600,{"date":1562,"open":1250,"high":1250,"low":329,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-09-15",1.985,-0.205,-9.36,438800,{"date":1568,"open":363,"high":1569,"low":1209,"close":1250,"change":229,"percent_change":229,"volume":1570,"transactions":9,"vwap":1250},"2025-09-12",2.215,472300,{"date":1572,"open":452,"high":452,"low":1189,"close":1250,"change":241,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1250},"2025-09-11",-2.67,403700,{"date":1576,"open":396,"high":405,"low":1225,"close":452,"change":322,"percent_change":1151,"volume":1577,"transactions":9,"vwap":452},"2025-09-10",260700,{"date":1579,"open":388,"high":1580,"low":430,"close":1276,"change":229,"percent_change":229,"volume":1581,"transactions":9,"vwap":1276},"2025-09-09",2.335,377800,{"date":1583,"open":1391,"high":1391,"low":1584,"close":1276,"change":120,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1276},"2025-09-08",2.205,-4.9,432100,{"date":1588,"open":431,"high":1384,"low":1274,"close":1260,"change":617,"percent_change":1210,"volume":1589,"transactions":9,"vwap":1260},"2025-09-05",374300,{"date":1591,"open":1260,"high":1470,"low":439,"close":1318,"change":730,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1318},"2025-09-04",-1.65,300000,{"date":1595,"open":450,"high":1470,"low":460,"close":431,"change":535,"percent_change":1596,"volume":1597,"transactions":9,"vwap":431},"2025-09-03",6.11,561300,{"date":1599,"open":404,"high":1276,"low":460,"close":388,"change":267,"percent_change":564,"volume":1600,"transactions":9,"vwap":388},"2025-09-02",446800,{"date":1602,"open":364,"high":452,"low":380,"close":452,"change":617,"percent_change":1116,"volume":1603,"transactions":9,"vwap":452},"2025-08-29",152500,{"date":1605,"open":450,"high":450,"low":1606,"close":1250,"change":19,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1250},"2025-08-28",2.185,-0.9,425900,{"date":1610,"open":1250,"high":450,"low":458,"close":1234,"change":221,"percent_change":1371,"volume":1611,"transactions":9,"vwap":1234},"2025-08-27",276700,{"date":1613,"open":430,"high":1614,"low":1250,"close":364,"change":332,"percent_change":1615,"volume":1616,"transactions":9,"vwap":364},"2025-08-26",2.285,-2.22,397200,{"date":1618,"open":450,"high":388,"low":460,"close":452,"change":381,"percent_change":1619,"volume":1620,"transactions":9,"vwap":452},"2025-08-25",-0.44,350100,{"date":1622,"open":458,"high":1276,"low":363,"close":430,"change":451,"percent_change":430,"volume":1623,"transactions":9,"vwap":430},"2025-08-22",460700,{"date":1625,"open":380,"high":422,"low":1189,"close":1234,"change":70,"percent_change":1238,"volume":1626,"transactions":9,"vwap":1234},"2025-08-21",234800,{"date":1628,"open":916,"high":1629,"low":916,"close":195,"change":504,"percent_change":1630,"volume":1631,"transactions":9,"vwap":195},"2025-08-20",2.273,5.42,508400,{"date":1633,"open":373,"high":1634,"low":321,"close":1204,"change":663,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1204},"2025-08-19",2.135,-4.25,359700,{"date":1638,"open":1204,"high":380,"low":1563,"close":373,"change":70,"percent_change":1639,"volume":1640,"transactions":9,"vwap":373},"2025-08-18",3.41,486000,{"date":1642,"open":349,"high":356,"low":475,"close":339,"change":277,"percent_change":691,"volume":1643,"transactions":9,"vwap":339},"2025-08-15",124800,{"date":1645,"open":475,"high":1209,"low":329,"close":349,"change":229,"percent_change":229,"volume":1646,"transactions":9,"vwap":349},"2025-08-14",116600,{"date":1648,"open":467,"high":1367,"low":483,"close":349,"change":504,"percent_change":1649,"volume":1650,"transactions":9,"vwap":349},"2025-08-13",5.76,248700,{"date":1652,"open":266,"high":916,"low":511,"close":264,"change":300,"percent_change":1653,"volume":1654,"transactions":9,"vwap":264},"2025-08-12",1.06,450800,{"date":1656,"open":348,"high":348,"low":297,"close":255,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":255},"2025-08-11",-0.28,-12.9,685700,{"date":1661,"open":365,"high":1250,"low":1204,"close":1225,"change":543,"percent_change":957,"volume":1489,"transactions":9,"vwap":1225},"2025-08-08",{"date":1663,"open":356,"high":348,"low":349,"close":339,"change":381,"percent_change":1664,"volume":1665,"transactions":9,"vwap":339},"2025-08-07",-0.49,308800,{"date":1667,"open":373,"high":268,"low":916,"close":356,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":356},"2025-08-06",-0.055,-2.6,119400,{"date":1672,"open":347,"high":1280,"low":916,"close":1673,"change":1674,"percent_change":1225,"volume":1675,"transactions":9,"vwap":1673},"2025-08-05",2.115,0.045,172100,{"date":1677,"open":365,"high":1634,"low":916,"close":347,"change":381,"percent_change":105,"volume":1678,"transactions":9,"vwap":347},"2025-08-04",197500,{"date":1680,"open":1189,"high":340,"low":1209,"close":1205,"change":19,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1205},"2025-08-01",-0.95,139900,{"date":1684,"open":348,"high":1606,"low":1189,"close":1189,"change":213,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1189},"2025-07-31",-1.41,176900,{"date":1688,"open":1242,"high":1689,"low":373,"close":380,"change":241,"percent_change":1521,"volume":1690,"transactions":9,"vwap":380},"2025-07-30",2.341,331600,{"date":1692,"open":430,"high":439,"low":1606,"close":1250,"change":332,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1250},"2025-07-29",-2.23,184500,{"date":1696,"open":364,"high":398,"low":1697,"close":404,"change":221,"percent_change":1371,"volume":1698,"transactions":9,"vwap":404},"2025-07-28",2.161,180100,{"date":1700,"open":450,"high":450,"low":1225,"close":1242,"change":213,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1242},"2025-07-25",-1.33,146000,{"date":1704,"open":458,"high":1318,"low":1705,"close":430,"change":432,"percent_change":1706,"volume":1707,"transactions":9,"vwap":430},"2025-07-24",2.108,4.15,446700,{"date":1709,"open":405,"high":405,"low":380,"close":1225,"change":674,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1225},"2025-07-23",-4.82,264200,{"date":1713,"open":441,"high":441,"low":1714,"close":439,"change":241,"percent_change":731,"volume":1715,"transactions":9,"vwap":439},"2025-07-22",2.265,81700,{"date":1717,"open":430,"high":397,"low":422,"close":441,"change":648,"percent_change":1718,"volume":1719,"transactions":9,"vwap":441},"2025-07-21",3.54,240200,{"date":1721,"open":420,"high":1481,"low":452,"close":430,"change":853,"percent_change":1722,"volume":1723,"transactions":9,"vwap":430},"2025-07-18",-5.83,280500,{"date":1725,"open":397,"high":429,"low":1726,"close":413,"change":451,"percent_change":380,"volume":1727,"transactions":9,"vwap":413},"2025-07-17",2.332,161700,{"date":1729,"open":397,"high":1730,"low":450,"close":397,"change":381,"percent_change":1731,"volume":1732,"transactions":9,"vwap":397},"2025-07-16",2.365,-0.42,141300,{"date":1734,"open":1391,"high":1391,"low":1276,"close":1274,"change":120,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1274},"2025-07-15",-4.84,231900,{"date":1738,"open":1276,"high":1739,"low":1276,"close":1391,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1391},"2025-07-14",2.505,0.16,6.9,225600,{"date":1744,"open":1276,"high":1745,"low":450,"close":405,"change":730,"percent_change":1746,"volume":1747,"transactions":9,"vwap":405},"2025-07-11",2.415,-1.69,186500,{"date":1749,"open":396,"high":1750,"low":460,"close":1274,"change":617,"percent_change":1464,"volume":1751,"transactions":9,"vwap":1274},"2025-07-10",2.377,191300,{"date":1753,"open":452,"high":1269,"low":458,"close":1269,"change":838,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1269},"2025-07-09",4.55,322000,{"date":1757,"open":195,"high":1758,"low":1673,"close":364,"change":617,"percent_change":1465,"volume":1759,"transactions":9,"vwap":364},"2025-07-08",2.224,206300,{"date":1761,"open":363,"high":1225,"low":1189,"close":195,"change":730,"percent_change":1762,"volume":1763,"transactions":9,"vwap":195},"2025-07-07",-1.83,190600,{"date":1765,"open":380,"high":458,"low":1766,"close":458,"change":451,"percent_change":397,"volume":1767,"transactions":9,"vwap":458},"2025-07-03",2.107,175700,{"date":1769,"open":1770,"high":380,"low":916,"close":380,"change":543,"percent_change":1771,"volume":1772,"transactions":9,"vwap":380},"2025-07-02",2.029,5.97,342200,{"date":1774,"open":1209,"high":1367,"low":475,"close":916,"change":213,"percent_change":1775,"volume":1776,"transactions":9,"vwap":916},"2025-07-01",-1.47,380000,{"date":1778,"open":356,"high":380,"low":475,"close":1209,"change":229,"percent_change":229,"volume":1779,"transactions":9,"vwap":1209},"2025-06-30",408500,{"date":1781,"open":364,"high":1504,"low":1782,"close":1209,"change":120,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1209},"2025-06-27",2.025,-5.56,1002900,{"date":1786,"open":1225,"high":1250,"low":1787,"close":363,"change":229,"percent_change":229,"volume":1788,"transactions":9,"vwap":363},"2025-06-26",2.045,536200,{"date":1790,"open":1209,"high":364,"low":475,"close":363,"change":948,"percent_change":1791,"volume":1792,"transactions":9,"vwap":363},"2025-06-25",6.4,901300,{"date":1794,"open":321,"high":1204,"low":1795,"close":1204,"change":648,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1204},"2025-06-24",1.965,4.1,255100,{"date":1799,"open":329,"high":712,"low":255,"close":482,"change":300,"percent_change":1800,"volume":1801,"transactions":9,"vwap":482},"2025-06-23",1.04,273700,{"date":1803,"open":331,"high":320,"low":483,"close":467,"change":381,"percent_change":1804,"volume":1805,"transactions":9,"vwap":467},"2025-06-20",-0.52,525000,{"date":1807,"open":266,"high":1204,"low":313,"close":331,"change":451,"percent_change":1385,"volume":1808,"transactions":9,"vwap":331},"2025-06-18",332200,{"date":1810,"open":266,"high":482,"low":313,"close":255,"change":381,"percent_change":713,"volume":1811,"transactions":9,"vwap":255},"2025-06-17",157300,{"date":1813,"open":255,"high":483,"low":313,"close":266,"change":300,"percent_change":1653,"volume":1814,"transactions":9,"vwap":266},"2025-06-16",138400,{"date":1816,"open":482,"high":482,"low":520,"close":313,"change":241,"percent_change":1817,"volume":1818,"transactions":9,"vwap":313},"2025-06-13",-3.09,309800,{"date":1820,"open":283,"high":1821,"low":503,"close":331,"change":543,"percent_change":1822,"volume":1823,"transactions":9,"vwap":331},"2025-06-12",2.0090001,6.59,465300,{"date":1825,"open":299,"high":263,"low":299,"close":503,"change":451,"percent_change":1434,"volume":1826,"transactions":9,"vwap":503},"2025-06-11",178500,{"date":1828,"open":283,"high":274,"low":627,"close":627,"change":241,"percent_change":1448,"volume":1829,"transactions":9,"vwap":627},"2025-06-10",240800,{"date":1831,"open":482,"high":1832,"low":276,"close":283,"change":322,"percent_change":1833,"volume":1834,"transactions":9,"vwap":283},"2025-06-09",1.959,-4.19,257300,{"date":1836,"open":503,"high":329,"low":503,"close":264,"change":543,"percent_change":1837,"volume":1838,"transactions":9,"vwap":264},"2025-06-06",6.7,329800,{"date":1840,"open":503,"high":283,"low":673,"close":299,"change":19,"percent_change":595,"volume":1841,"transactions":9,"vwap":299},"2025-06-05",221600,{"date":1843,"open":511,"high":1844,"low":1155,"close":512,"change":277,"percent_change":220,"volume":1845,"transactions":9,"vwap":512},"2025-06-04",1.855,153600,{"date":1847,"open":299,"high":511,"low":550,"close":564,"change":229,"percent_change":229,"volume":1848,"transactions":9,"vwap":564},"2025-06-03",175000,{"date":1850,"open":193,"high":299,"low":210,"close":564,"change":543,"percent_change":1851,"volume":1852,"transactions":9,"vwap":564},"2025-06-02",7.23,306000,{"date":1854,"open":542,"high":542,"low":18,"close":210,"change":322,"percent_change":1855,"volume":1856,"transactions":9,"vwap":210},"2025-05-30",-4.6,271500,{"date":1858,"open":240,"high":1155,"low":183,"close":542,"change":267,"percent_change":397,"volume":1859,"transactions":9,"vwap":542},"2025-05-29",410300,{"date":1861,"open":240,"high":283,"low":616,"close":228,"change":229,"percent_change":229,"volume":1862,"transactions":9,"vwap":228},"2025-05-28",644300,{"date":1864,"open":191,"high":564,"low":1865,"close":228,"change":277,"percent_change":511,"volume":1866,"transactions":9,"vwap":228},"2025-05-27",1.682,256800,{"date":1868,"open":193,"high":228,"low":210,"close":193,"change":19,"percent_change":1869,"volume":1870,"transactions":9,"vwap":193},"2025-05-23",-1.18,298200,{"date":1872,"open":191,"high":1873,"low":867,"close":220,"change":213,"percent_change":1874,"volume":1875,"transactions":9,"vwap":220},"2025-05-22",1.745,-1.74,90100,{"date":1877,"open":673,"high":503,"low":220,"close":240,"change":730,"percent_change":1327,"volume":1878,"transactions":9,"vwap":240},"2025-05-21",562000,{"date":1880,"open":191,"high":299,"low":1881,"close":571,"change":451,"percent_change":1439,"volume":1882,"transactions":9,"vwap":571},"2025-05-20",1.652,394400,{"date":1884,"open":291,"high":240,"low":192,"close":191,"change":432,"percent_change":964,"volume":1885,"transactions":9,"vwap":191},"2025-05-19",307500,{"date":1887,"open":15,"high":956,"low":787,"close":184,"change":381,"percent_change":863,"volume":1888,"transactions":9,"vwap":184},"2025-05-16",316300,{"date":1890,"open":212,"high":202,"low":754,"close":15,"change":648,"percent_change":1891,"volume":1892,"transactions":9,"vwap":15},"2025-05-15",5.16,278600,{"date":1894,"open":738,"high":787,"low":754,"close":212,"change":300,"percent_change":1895,"volume":1896,"transactions":9,"vwap":212},"2025-05-14",1.31,313800,{"date":1898,"open":192,"high":291,"low":729,"close":683,"change":241,"percent_change":1899,"volume":1900,"transactions":9,"vwap":683},"2025-05-13",-3.77,425600,{"date":1902,"open":15,"high":228,"low":787,"close":787,"change":19,"percent_change":1903,"volume":1904,"transactions":9,"vwap":787},"2025-05-12",-1.24,357300,{"date":1906,"open":689,"high":210,"low":658,"close":291,"change":617,"percent_change":1907,"volume":1908,"transactions":9,"vwap":291},"2025-05-09",3.87,322800,{"date":1910,"open":192,"high":1911,"low":761,"close":212,"change":19,"percent_change":872,"volume":1912,"transactions":9,"vwap":212},"2025-05-08",1.605,438400,{"date":1914,"open":184,"high":18,"low":738,"close":727,"change":221,"percent_change":794,"volume":1915,"transactions":9,"vwap":727},"2025-05-07",356100,{"date":1917,"open":673,"high":511,"low":754,"close":738,"change":155,"percent_change":1918,"volume":1919,"transactions":9,"vwap":738},"2025-05-06",-13.33,1032100,{"date":1921,"open":341,"high":1922,"low":299,"close":511,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":511},"2025-05-05",2.015,-0.19,-9.55,884100,{"date":1927,"open":673,"high":475,"low":550,"close":341,"change":1453,"percent_change":1928,"volume":1929,"transactions":9,"vwap":341},"2025-05-02",15.7,1450400,{"date":1931,"open":193,"high":627,"low":15,"close":240,"change":617,"percent_change":1932,"volume":1933,"transactions":9,"vwap":240},"2025-05-01",3.61,492000,{"date":1935,"open":193,"high":220,"low":727,"close":210,"change":277,"percent_change":265,"volume":1936,"transactions":9,"vwap":210},"2025-04-30",390100,{"date":1938,"open":683,"high":240,"low":683,"close":15,"change":432,"percent_change":1939,"volume":1940,"transactions":9,"vwap":15},"2025-04-29",5.84,1166300,{"date":1942,"open":743,"high":212,"low":779,"close":689,"change":504,"percent_change":1943,"volume":1944,"transactions":9,"vwap":689},"2025-04-28",7.69,516000,{"date":178,"open":212,"high":738,"low":744,"close":744,"change":120,"percent_change":1946,"volume":1011,"transactions":9,"vwap":744},-7.74]