[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCTS":3,"homepage-market-summary":31,"stock-historical-GCTS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GCTS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GCT Semiconductor Holding, Inc.","NYSE",null,"SEMICONDUCTORS & RELATED DEVICES","GCT Semiconductor Holding Inc is a designer and supplier of 5G and 4G LTE semiconductor solutions. It enabled fast and reliable 4G LTE connectivity to numerous commercial devices such as CPEs, mobile hotspots, routers, M2M applications, and smartphones, etc. The system-on-chip solutions integrate radio frequency, baseband modem, and digital signal processing functions, therefore offering complete 4G and 5G platform solutions with small form factors, low power consumption, high performance, high reliability, and cost-effectiveness. Geographically, operates in South Korea and the United States, with maximum revenue from the USA.","126","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.25,2.22,2.27,2.2,2.14,0.11,5.14,1506998.58341,6714,2.234,3.93,0.95499998,3129126.457221436,43.5,696,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.89999998,2297082,838434814.305359,58.45,"2025-04-22",[183,184,193,204,213,222,230,239,247,254,263,268,277,287,298,307,313,321,329,335,343,352,362,369,378,386,394,400,408,417,426,433,439,447,453,462,470,476,485,495,506,515,522,530,537,543,550,559,565,573,578,585,591,599,607,611,617,626,632,638,643,649,654,658,665,673,681,688,694,699,705,713,721,730,738,742,748,754,758,764,770,775,781,787,793,801,809,816,822,828,834,842,848,853,858,864,869,875,883,889,893,897,902,909,914,919,926,933,941,946,951,958,962,967,971,976,980,984,988,991,995,999,1003,1006,1009,1013,1017,1023,1027,1032,1038,1043,1048,1051,1054,1058,1063,1068,1073,1077,1082,1086,1089,1093,1098,1104,1108,1112,1116,1121,1126,1131,1136,1140,1143,1147,1150,1153,1156,1160,1165,1169,1173,1176,1180,1183,1187,1191,1195,1198,1201,1206,1212,1217,1223,1229,1234,1238,1243,1247,1251,1255,1259,1263,1267,1271,1275,1279,1284,1288,1291,1295,1298,1302,1305,1308,1312,1317,1321,1325,1330,1334,1338,1342,1346,1351,1354,1359,1362,1366,1369,1373,1376,1379,1383,1387,1390,1394,1398,1401,1404,1408,1412,1417,1420,1424,1427,1431,1435,1438,1441,1446,1451,1455,1458,1462,1466,1469,1473,1477,1480,1483,1487,1490,1494,1498,1503,1507,1510,1514,1517,1521,1525,1529,1533,1536,1541,1545,1550,1554,1559,1564,1568,1573,1576,1579,1582,1585,1589,1593,1596,1599,1603,1606,1609,1613,1617,1620,1624,1627,1631,1634,1637,1642,1645,1649,1653,1657,1661,1665,1669,1672,1676,1679,1682,1686,1689,1693,1696,1700,1705,1710,1713,1716,1720,1724,1728,1732,1735,1739,1744,1747,1750,1754,1758,1763,1766,1771,1774,1778,1781,1785,1789,1793,1797,1800,1804,1807,1811,1816,1820,1825,1829,1832,1836,1839,1843,1847,1853,1856,1859,1862,1867,1870,1874,1878,1882,1886,1891,1896,1900,1904,1908,1911,1914,1917,1920,1923,1927,1931,1934,1937,1942,1945,1949],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.13,2.02,0.02,0.94,1299332.821667,6112,2.0953,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.09,2.16,2.07,2.12,0.01,0.47,1543747.001124,7229,2.1055,{"date":205,"open":206,"high":17,"low":195,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.21,2.11,-0.07,-3.21,1336803.728299,6824,2.1543,{"date":214,"open":215,"high":16,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.18,2.17,-0.05,-2.24,1436262.358549,6710,2.2109,{"date":223,"open":16,"high":18,"low":224,"close":225,"change":113,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.165,2.23,-0.45,940292.751355,6906,2.2196,{"date":231,"open":207,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.24,2.1,0.08,3.7,1190901.252474,5200,2.1876,{"date":240,"open":19,"high":241,"low":20,"close":196,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",2.235,-0.04,-1.82,1235852.308896,6808,2.1727,{"date":248,"open":196,"high":249,"low":20,"close":19,"change":199,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",2.26,0.46,1816958.75001,8161,2.2125,{"date":255,"open":207,"high":232,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.08,2.19,0.12,5.8,2314096.669569,9362,2.1731,{"date":264,"open":233,"high":233,"low":187,"close":197,"change":199,"percent_change":54,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1978366.476225,7517,2.0643,{"date":269,"open":187,"high":198,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.95,2.06,0.15,7.85,2178390.747477,9392,2.0514,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":113,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.94,2.05,1.9,1.91,-0.52,1705638.809123,6653,1.9674,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",1.89,1.93,1.86,1.92,0.05,2.67,937635.025259,4606,1.8838,{"date":299,"open":291,"high":300,"low":301,"close":302,"change":242,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",1.905,1.8,1.87,-2.09,1299965.733775,7128,1.8723,{"date":308,"open":290,"high":280,"low":309,"close":282,"change":293,"percent_change":310,"volume":311,"transactions":312,"vwap":286},"2026-09-11",1.88,2.69,2257189.510446,8440,{"date":314,"open":315,"high":289,"low":316,"close":291,"change":317,"percent_change":19,"volume":318,"transactions":319,"vwap":320},"2026-09-10",1.78,1.775,0.04,1034387.860703,4872,1.8507,{"date":322,"open":323,"high":309,"low":323,"close":324,"change":199,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",1.81,1.82,0.55,673204.207057,3413,1.8352,{"date":330,"open":331,"high":281,"low":323,"close":323,"change":317,"percent_change":249,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.83,1693291.831676,9776,1.8396,{"date":336,"open":337,"high":324,"low":338,"close":337,"change":188,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",1.77,1.72,1.14,1301729.072689,7019,1.7727,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":188,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",1.74,1.75,1.68,1.16,1448872.821737,7040,1.7199,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":113,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",1.705,1.755,1.6701,1.73,-0.57,1634833.574813,6167,1.7062,{"date":363,"open":337,"high":337,"low":338,"close":345,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",-0.06,-3.33,1344699.57751,5840,1.7482,{"date":370,"open":371,"high":372,"low":373,"close":301,"change":364,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",1.855,1.891,1.79,-3.23,1851323.942127,6805,1.8201,{"date":379,"open":281,"high":380,"low":381,"close":291,"change":217,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",1.9196,1.85,-2.62,1419185.297578,5338,1.8725,{"date":387,"open":279,"high":388,"low":281,"close":282,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",1.98,0.03,1.6,1440171.875871,6266,1.9297,{"date":395,"open":302,"high":396,"low":331,"close":309,"change":317,"percent_change":216,"volume":397,"transactions":398,"vwap":399},"2026-08-26",2,3490393.709663,9709,1.9057,{"date":401,"open":289,"high":289,"low":402,"close":403,"change":404,"percent_change":74,"volume":405,"transactions":406,"vwap":407},"2026-08-25",1.8308,1.84,-0.02,1250818.638778,5537,1.8606,{"date":409,"open":410,"high":410,"low":411,"close":291,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",1.99,1.835,-0.18,-8.82,2213641.536844,7774,1.8906,{"date":418,"open":419,"high":420,"low":282,"close":421,"change":293,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",2.01,2.0552,2.04,2.51,2191619.747367,6771,1.9952,{"date":427,"open":388,"high":428,"low":270,"close":410,"change":199,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",2.015,0.51,1193122.500778,4764,1.9857,{"date":434,"open":396,"high":280,"low":282,"close":388,"change":293,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",2.59,1521299.267978,6129,1.9865,{"date":440,"open":410,"high":441,"low":292,"close":290,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",2.0443,-0.16,-7.66,1889658.908132,5714,1.9704,{"date":448,"open":396,"high":207,"low":388,"close":195,"change":258,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",6.09,1693608.24457,6745,2.0549,{"date":454,"open":455,"high":215,"low":270,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",2.15,1.97,-0.17,-7.94,4105209.076653,17293,2.0163,{"date":463,"open":216,"high":464,"low":421,"close":20,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",2.245,-0.03,-1.38,1903487.685587,7142,2.1717,{"date":471,"open":19,"high":249,"low":233,"close":216,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":19},"2026-08-12",0.13,6.37,2842883.857718,10794,{"date":477,"open":197,"high":478,"low":479,"close":421,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",2.1681,2.0001,-0.41,-16.73,4033997.116018,15927,2.0673,{"date":486,"open":487,"high":310,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",2.61,2.4303,2.45,-0.1,-3.92,3419763.629251,20756,2.486,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",2.47,2.605,2.35,2.55,0.18,7.59,2990080.814815,13319,2.4922,{"date":507,"open":206,"high":508,"low":216,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",2.5,2.37,0.1,4.41,3197696.472944,15485,2.3927,{"date":516,"open":517,"high":518,"low":225,"close":18,"change":317,"percent_change":373,"volume":519,"transactions":520,"vwap":521},"2026-08-05",2.28,2.42,2506651.267926,11683,2.3074,{"date":523,"open":207,"high":524,"low":271,"close":225,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",2.299,0.21,10.4,2751460.403244,14844,2.2085,{"date":531,"open":302,"high":271,"low":381,"close":187,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",0.16,8.6,3127347.481329,12105,1.9987,{"date":538,"open":388,"high":428,"low":291,"close":291,"change":465,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",-1.59,1659055.787975,9855,1.9089,{"date":544,"open":323,"high":282,"low":545,"close":289,"change":272,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",1.7631,8.62,2130726.708348,8068,1.859,{"date":551,"open":302,"high":552,"low":553,"close":345,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",1.886,1.7302,-0.14,-7.45,2403707.143765,9729,1.781,{"date":560,"open":270,"high":270,"low":323,"close":309,"change":490,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",-5.05,1575698.795636,6600,1.8669,{"date":566,"open":567,"high":568,"low":309,"close":388,"change":389,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-27",1.96,2.005,1.54,1419044.076934,6552,1.9464,{"date":574,"open":271,"high":197,"low":575,"close":270,"change":490,"percent_change":576,"volume":577,"transactions":468,"vwap":286},"2026-07-24",1.925,-4.88,1657871.438519,{"date":579,"open":256,"high":580,"low":396,"close":280,"change":217,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",2.1399,-2.38,1720700.109812,5763,2.0559,{"date":586,"open":20,"high":587,"low":195,"close":233,"change":208,"percent_change":374,"volume":588,"transactions":589,"vwap":590},"2026-07-22",2.236,1189081.495983,4901,2.1544,{"date":592,"open":186,"high":593,"low":198,"close":216,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-21",2.2291,0.07,3.33,1400668.3236,6083,2.1752,{"date":600,"open":207,"high":601,"low":602,"close":233,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",2.1499,2.065,0,1245687.475773,5725,2.1007,{"date":608,"open":421,"high":186,"low":456,"close":233,"change":404,"percent_change":609,"volume":610,"transactions":9,"vwap":233},"2026-07-17",-0.94,1653700,{"date":612,"open":225,"high":232,"low":613,"close":198,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":198},"2026-07-16",2.075,-0.19,-8.23,1908100,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-15",2.39,2.48,2.155,2.31,-0.08,-3.35,2640000,{"date":627,"open":518,"high":628,"low":629,"close":619,"change":317,"percent_change":630,"volume":631,"transactions":9,"vwap":619},"2026-07-14",2.43,2.34,1.7,910200,{"date":633,"open":628,"high":628,"low":634,"close":499,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":499},"2026-07-13",2.315,-0.11,-4.47,1465400,{"date":639,"open":489,"high":497,"low":640,"close":641,"change":603,"percent_change":603,"volume":642,"transactions":9,"vwap":641},"2026-07-10",2.355,2.46,1294600,{"date":644,"open":645,"high":646,"low":641,"close":641,"change":242,"percent_change":647,"volume":648,"transactions":9,"vwap":641},"2026-07-09",2.52,2.56,-1.6,1319400,{"date":650,"open":509,"high":651,"low":509,"close":508,"change":317,"percent_change":652,"volume":653,"transactions":9,"vwap":508},"2026-07-08",2.53,1.63,2292100,{"date":655,"open":497,"high":656,"low":629,"close":641,"change":242,"percent_change":647,"volume":657,"transactions":9,"vwap":641},"2026-07-07",2.54,2518800,{"date":659,"open":660,"high":661,"low":508,"close":508,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":508},"2026-07-06",2.68,2.775,-0.12,-4.58,1847300,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":554,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-02",2.76,2.98,2.57,2.62,-5.07,2927600,{"date":674,"open":675,"high":676,"low":677,"close":667,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":667},"2026-07-01",2.85,2.906,2.735,-0.21,-7.07,2379500,{"date":682,"open":646,"high":683,"low":656,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-30",3.1,2.97,0.41,16.02,5579500,{"date":689,"open":518,"high":690,"low":691,"close":646,"change":525,"percent_change":692,"volume":693,"transactions":9,"vwap":646},"2026-06-29",2.655,2.29,8.94,2587100,{"date":695,"open":629,"high":641,"low":696,"close":499,"change":662,"percent_change":697,"volume":698,"transactions":9,"vwap":499},"2026-06-26",2.3,-4.86,2081900,{"date":700,"open":660,"high":701,"low":641,"close":497,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":497},"2026-06-25",2.78,-0.13,-5,2371800,{"date":706,"open":707,"high":708,"low":656,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-24",2.86,2.885,2.6,-0.27,-9.41,2406500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":465,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-23",2.73,2.92,2.72,2.87,-1.03,3565300,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-22",3.01,3.075,2.8,2.9,-0.28,-8.81,4188600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":429,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-18",2.65,3.32,2.635,3.18,19.1,9818400,{"date":739,"open":732,"high":740,"low":709,"close":294,"change":389,"percent_change":339,"volume":741,"transactions":9,"vwap":294},"2026-06-17",2.79,2764100,{"date":743,"open":646,"high":744,"low":745,"close":744,"change":389,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-16",2.64,2.465,1.15,3266400,{"date":749,"open":487,"high":750,"low":656,"close":487,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":487},"2026-06-15",2.74,0.09,3.57,3969600,{"date":755,"open":709,"high":294,"low":422,"close":645,"change":217,"percent_change":756,"volume":757,"transactions":9,"vwap":645},"2026-06-12",-1.95,3807500,{"date":759,"open":497,"high":760,"low":761,"close":669,"change":510,"percent_change":762,"volume":763,"transactions":9,"vwap":669},"2026-06-11",2.66,2.44,4.05,4016700,{"date":765,"open":508,"high":766,"low":767,"close":497,"change":635,"percent_change":768,"volume":769,"transactions":9,"vwap":497},"2026-06-10",2.716,2.4,-4.26,4535800,{"date":771,"open":646,"high":772,"low":641,"close":773,"change":293,"percent_change":388,"volume":774,"transactions":9,"vwap":773},"2026-06-09",2.84,2.58,6654100,{"date":776,"open":740,"high":777,"low":778,"close":651,"change":614,"percent_change":779,"volume":780,"transactions":9,"vwap":651},"2026-06-08",2.82,2.515,-6.99,5249200,{"date":782,"open":683,"high":783,"low":760,"close":717,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":717},"2026-06-05",3.149,-0.46,-14.47,8145200,{"date":788,"open":82,"high":789,"low":790,"close":735,"change":364,"percent_change":791,"volume":792,"transactions":9,"vwap":735},"2026-06-04",3.44,3.02,-1.85,5372600,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-03",3.5,3.58,3.24,-0.22,-6.36,6613800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":108,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-02",3.38,3.73,3.27,3.46,1.76,6627400,{"date":810,"open":811,"high":235,"low":812,"close":813,"change":389,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-01",3.45,3.39,3.4,0.89,5968100,{"date":817,"open":818,"high":818,"low":733,"close":89,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":89},"2026-05-29",3.63,-0.36,-9.65,7914500,{"date":823,"open":824,"high":26,"low":825,"close":804,"change":54,"percent_change":826,"volume":827,"transactions":9,"vwap":804},"2026-05-28",3.17,3.131,15.12,12137100,{"date":829,"open":830,"high":831,"low":832,"close":797,"change":364,"percent_change":243,"volume":833,"transactions":9,"vwap":797},"2026-05-27",3.29,3.31,2.94,12970600,{"date":835,"open":836,"high":837,"low":805,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-26",3.59,3.84,3.3,-0.09,-2.65,11896300,{"date":843,"open":844,"high":845,"low":832,"close":812,"change":364,"percent_change":846,"volume":847,"transactions":9,"vwap":812},"2026-05-22",3.36,3.43,-1.74,15919600,{"date":849,"open":717,"high":752,"low":670,"close":811,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":811},"2026-05-21",0.71,25.91,21975000,{"date":854,"open":855,"high":797,"low":744,"close":750,"change":364,"percent_change":856,"volume":857,"transactions":9,"vwap":750},"2026-05-20",3.225,-2.14,18612200,{"date":859,"open":206,"high":860,"low":196,"close":725,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":725},"2026-05-19",2.898,0.22,8.53,16072000,{"date":865,"open":271,"high":660,"low":396,"close":773,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":773},"2026-05-18",0.75,40.98,60309800,{"date":870,"open":871,"high":302,"low":83,"close":331,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":331},"2026-05-15",1.35,0.39,27.08,10798600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":113,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-14",1.46,1.5,1.32,1.44,-0.69,4855600,{"date":884,"open":885,"high":390,"low":880,"close":886,"change":412,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-13",1.57,1.45,-11.04,6335600,{"date":890,"open":390,"high":346,"low":891,"close":652,"change":389,"percent_change":309,"volume":892,"transactions":9,"vwap":652},"2026-05-12",1.52,7557800,{"date":894,"open":324,"high":331,"low":390,"close":390,"change":490,"percent_change":895,"volume":896,"transactions":9,"vwap":390},"2026-05-11",-5.88,14249300,{"date":898,"open":569,"high":270,"low":891,"close":630,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":630},"2026-05-08",0.2,13.33,12337100,{"date":903,"open":904,"high":905,"low":906,"close":878,"change":404,"percent_change":907,"volume":908,"transactions":9,"vwap":878},"2026-05-07",1.55,1.58,1.48,-1.32,3480000,{"date":910,"open":911,"high":390,"low":912,"close":891,"change":603,"percent_change":603,"volume":913,"transactions":9,"vwap":891},"2026-05-06",1.56,1.475,3312200,{"date":915,"open":916,"high":904,"low":917,"close":891,"change":389,"percent_change":419,"volume":918,"transactions":9,"vwap":891},"2026-05-05",1.51,1.42,2318800,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":490,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-04",1.71,1.729,1.49,-6.29,5109000,{"date":927,"open":917,"high":652,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-01",1.395,1.59,0.19,13.57,4342400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":234,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-30",1.31,1.43,1.3,1.4,6.06,2089200,{"date":942,"open":935,"high":879,"low":943,"close":879,"change":389,"percent_change":944,"volume":945,"transactions":9,"vwap":879},"2026-04-29",1.27,2.33,1309200,{"date":947,"open":937,"high":935,"low":948,"close":949,"change":603,"percent_change":603,"volume":950,"transactions":9,"vwap":949},"2026-04-28",1.25,1.29,885800,{"date":952,"open":953,"high":954,"low":955,"close":949,"change":364,"percent_change":956,"volume":957,"transactions":9,"vwap":949},"2026-04-27",1.37,1.375,1.28,-4.44,1510700,{"date":959,"open":83,"high":960,"low":935,"close":871,"change":188,"percent_change":878,"volume":961,"transactions":9,"vwap":871},"2026-04-24",1.39,1329900,{"date":963,"open":83,"high":938,"low":879,"close":964,"change":199,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-23",1.33,0.76,1641000,{"date":968,"open":949,"high":969,"low":949,"close":879,"change":389,"percent_change":944,"volume":970,"transactions":9,"vwap":879},"2026-04-22",1.335,784200,{"date":972,"open":964,"high":973,"low":955,"close":949,"change":465,"percent_change":974,"volume":975,"transactions":9,"vwap":949},"2026-04-21",1.357,-2.27,697400,{"date":977,"open":935,"high":978,"low":943,"close":879,"change":188,"percent_change":569,"volume":979,"transactions":9,"vwap":879},"2026-04-20",1.345,1117200,{"date":981,"open":935,"high":879,"low":982,"close":937,"change":603,"percent_change":603,"volume":983,"transactions":9,"vwap":937},"2026-04-17",1.26,1268600,{"date":985,"open":964,"high":964,"low":948,"close":937,"change":113,"percent_change":986,"volume":987,"transactions":9,"vwap":937},"2026-04-16",-0.76,1329400,{"date":989,"open":871,"high":953,"low":949,"close":935,"change":465,"percent_change":218,"volume":990,"transactions":9,"vwap":935},"2026-04-15",1297600,{"date":992,"open":953,"high":993,"low":935,"close":83,"change":199,"percent_change":866,"volume":994,"transactions":9,"vwap":83},"2026-04-14",1.38,1092800,{"date":996,"open":949,"high":997,"low":949,"close":964,"change":317,"percent_change":683,"volume":998,"transactions":9,"vwap":964},"2026-04-13",1.36,756000,{"date":1000,"open":949,"high":1001,"low":982,"close":949,"change":603,"percent_change":603,"volume":1002,"transactions":9,"vwap":949},"2026-04-10",1.303,751500,{"date":1004,"open":937,"high":83,"low":949,"close":949,"change":603,"percent_change":603,"volume":1005,"transactions":9,"vwap":949},"2026-04-09",748900,{"date":1007,"open":938,"high":938,"low":949,"close":949,"change":199,"percent_change":133,"volume":1008,"transactions":9,"vwap":949},"2026-04-08",1406800,{"date":1010,"open":964,"high":997,"low":1011,"close":955,"change":623,"percent_change":895,"volume":1012,"transactions":9,"vwap":955},"2026-04-07",1.255,959900,{"date":1014,"open":1015,"high":938,"low":1015,"close":997,"change":532,"percent_change":900,"volume":1016,"transactions":9,"vwap":997},"2026-04-06",1.21,2604800,{"date":1018,"open":1019,"high":1015,"low":1019,"close":1020,"change":594,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-02",1.07,1.2,6.19,766100,{"date":1024,"open":339,"high":61,"low":118,"close":118,"change":113,"percent_change":1025,"volume":1026,"transactions":9,"vwap":118},"2026-04-01",-0.88,518100,{"date":1028,"open":1029,"high":746,"low":1029,"close":339,"change":234,"percent_change":1030,"volume":1031,"transactions":9,"vwap":339},"2026-03-31",1.06,7.55,815400,{"date":1033,"open":1034,"high":1035,"low":1029,"close":1029,"change":364,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1029},"2026-03-30",1.1,1.11,-5.36,1178400,{"date":1039,"open":746,"high":348,"low":1035,"close":1040,"change":465,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-27",1.12,-2.61,582300,{"date":1044,"open":1035,"high":61,"low":1034,"close":746,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":746},"2026-03-26",-0.15,-11.54,2538600,{"date":1049,"open":935,"high":877,"low":982,"close":937,"change":199,"percent_change":133,"volume":1050,"transactions":9,"vwap":937},"2026-03-25",4549100,{"date":1052,"open":937,"high":879,"low":943,"close":949,"change":199,"percent_change":133,"volume":1053,"transactions":9,"vwap":949},"2026-03-24",1410800,{"date":1055,"open":937,"high":937,"low":948,"close":955,"change":113,"percent_change":1056,"volume":1057,"transactions":9,"vwap":955},"2026-03-23",-0.78,771100,{"date":1059,"open":943,"high":935,"low":1060,"close":949,"change":293,"percent_change":1061,"volume":1062,"transactions":9,"vwap":949},"2026-03-20",1.22,4.03,974600,{"date":1064,"open":943,"high":949,"low":61,"close":1065,"change":242,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-19",1.24,-3.12,1171800,{"date":1069,"open":1020,"high":937,"low":1070,"close":955,"change":510,"percent_change":1071,"volume":1072,"transactions":9,"vwap":955},"2026-03-18",1.187,8.47,1629100,{"date":1074,"open":982,"high":982,"low":746,"close":1075,"change":603,"percent_change":603,"volume":1076,"transactions":9,"vwap":1075},"2026-03-17",1.18,735000,{"date":1078,"open":1040,"high":1079,"low":1040,"close":1075,"change":108,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1075},"2026-03-16",1.23,5.36,1260400,{"date":1083,"open":339,"high":348,"low":1084,"close":1040,"change":113,"percent_change":1025,"volume":1085,"transactions":9,"vwap":1040},"2026-03-13",1.105,619700,{"date":1087,"open":1035,"high":1020,"low":1035,"close":118,"change":404,"percent_change":846,"volume":1088,"transactions":9,"vwap":118},"2026-03-12",713200,{"date":1090,"open":118,"high":746,"low":1091,"close":746,"change":188,"percent_change":337,"volume":1092,"transactions":9,"vwap":746},"2026-03-11",1.095,566100,{"date":1094,"open":1019,"high":118,"low":1095,"close":118,"change":108,"percent_change":1096,"volume":1097,"transactions":9,"vwap":118},"2026-03-10",1.069,5.61,673700,{"date":1099,"open":1100,"high":1034,"low":1101,"close":1019,"change":113,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1019},"2026-03-09",1.05,1.04,-0.93,1123700,{"date":1105,"open":1035,"high":118,"low":1029,"close":1106,"change":603,"percent_change":603,"volume":1107,"transactions":9,"vwap":1106},"2026-03-06",1.08,1557600,{"date":1109,"open":1029,"high":118,"low":1029,"close":1106,"change":199,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1106},"2026-03-05",0.93,1155400,{"date":1113,"open":1114,"high":1034,"low":1029,"close":1019,"change":113,"percent_change":1102,"volume":1115,"transactions":9,"vwap":1019},"2026-03-04",1.09,1333600,{"date":1117,"open":1114,"high":746,"low":1118,"close":1106,"change":662,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1106},"2026-03-03",1.075,-10,1469600,{"date":1122,"open":1106,"high":1123,"low":1029,"close":1020,"change":510,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1020},"2026-03-02",1.205,9.09,1725700,{"date":1127,"open":339,"high":1128,"low":1114,"close":1034,"change":242,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1034},"2026-02-27",1.17,-3.51,1987000,{"date":1132,"open":1065,"high":1133,"low":339,"close":339,"change":623,"percent_change":1134,"volume":1135,"transactions":9,"vwap":339},"2026-02-26",1.265,-6.56,3197500,{"date":1137,"open":960,"high":906,"low":1060,"close":1060,"change":490,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1060},"2026-02-25",-7.58,5641900,{"date":1141,"open":871,"high":917,"low":935,"close":879,"change":389,"percent_change":944,"volume":1142,"transactions":9,"vwap":879},"2026-02-24",2675900,{"date":1144,"open":935,"high":1145,"low":948,"close":949,"change":188,"percent_change":885,"volume":1146,"transactions":9,"vwap":949},"2026-02-23",1.317,2046600,{"date":1148,"open":982,"high":949,"low":1065,"close":943,"change":188,"percent_change":390,"volume":1149,"transactions":9,"vwap":943},"2026-02-20",1549000,{"date":1151,"open":1020,"high":982,"low":1128,"close":948,"change":389,"percent_change":641,"volume":1152,"transactions":9,"vwap":948},"2026-02-19",1008700,{"date":1154,"open":1060,"high":982,"low":61,"close":1060,"change":603,"percent_change":603,"volume":1155,"transactions":9,"vwap":1060},"2026-02-18",1153400,{"date":1157,"open":982,"high":955,"low":61,"close":1060,"change":242,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1060},"2026-02-17",-3.17,1475700,{"date":1161,"open":1079,"high":871,"low":1162,"close":982,"change":188,"percent_change":1163,"volume":1164,"transactions":9,"vwap":982},"2026-02-13",1.211,1.61,2836900,{"date":1166,"open":943,"high":935,"low":1065,"close":1065,"change":199,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1065},"2026-02-12",0.81,1489200,{"date":1170,"open":982,"high":949,"low":61,"close":1079,"change":113,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1079},"2026-02-11",-0.81,1698300,{"date":1174,"open":1079,"high":949,"low":1079,"close":1065,"change":404,"percent_change":539,"volume":1175,"transactions":9,"vwap":1065},"2026-02-10",1206400,{"date":1177,"open":948,"high":1178,"low":1020,"close":982,"change":188,"percent_change":1163,"volume":1179,"transactions":9,"vwap":982},"2026-02-09",1.275,1575800,{"date":1181,"open":948,"high":1178,"low":61,"close":1065,"change":404,"percent_change":539,"volume":1182,"transactions":9,"vwap":1065},"2026-02-06",2229200,{"date":1184,"open":1060,"high":949,"low":1075,"close":982,"change":199,"percent_change":1185,"volume":1186,"transactions":9,"vwap":982},"2026-02-05",0.8,2149300,{"date":1188,"open":943,"high":935,"low":746,"close":948,"change":293,"percent_change":1189,"volume":1190,"transactions":9,"vwap":948},"2026-02-04",4.17,4711100,{"date":1192,"open":1075,"high":955,"low":348,"close":1020,"change":188,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1020},"2026-02-03",1.69,3157300,{"date":1196,"open":348,"high":1065,"low":47,"close":1075,"change":188,"percent_change":338,"volume":1197,"transactions":9,"vwap":1075},"2026-02-02",4632700,{"date":1199,"open":948,"high":955,"low":118,"close":348,"change":490,"percent_change":458,"volume":1200,"transactions":9,"vwap":348},"2026-01-30",8269100,{"date":1202,"open":348,"high":403,"low":1035,"close":982,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":982},"2026-01-29",0.269,27.14,174683700,{"date":1207,"open":103,"high":103,"low":1208,"close":1209,"change":1210,"percent_change":510,"volume":1211,"transactions":9,"vwap":1209},"2026-01-28",0.95999998,0.991,0.001,379700,{"date":1213,"open":1214,"high":47,"low":27,"close":1215,"change":603,"percent_change":603,"volume":1216,"transactions":9,"vwap":1215},"2026-01-27",0.98000002,0.99000001,309000,{"date":1218,"open":47,"high":90,"low":1219,"close":1215,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1215},"2026-01-26",0.963,-0.005,-0.5,260400,{"date":1224,"open":103,"high":1225,"low":1226,"close":1227,"change":1220,"percent_change":1221,"volume":1228,"transactions":9,"vwap":1227},"2026-01-23",1.015,0.97299999,0.995,415500,{"date":1230,"open":1040,"high":1040,"low":1231,"close":47,"change":364,"percent_change":1232,"volume":1233,"transactions":9,"vwap":47},"2026-01-22",0.99199998,-5.66,792700,{"date":1235,"open":1040,"high":339,"low":90,"close":1029,"change":208,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1029},"2026-01-21",-6.19,389000,{"date":1239,"open":1240,"high":746,"low":1225,"close":118,"change":234,"percent_change":1241,"volume":1242,"transactions":9,"vwap":118},"2026-01-20",1.03,7.62,822400,{"date":1244,"open":1106,"high":1106,"low":1240,"close":1100,"change":465,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1100},"2026-01-16",-2.78,360800,{"date":1248,"open":1128,"high":1128,"low":1101,"close":1106,"change":465,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1106},"2026-01-15",-2.7,510100,{"date":1252,"open":339,"high":746,"low":1106,"close":1035,"change":217,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1035},"2026-01-14",-4.31,404700,{"date":1256,"open":1065,"high":1065,"low":1035,"close":348,"change":465,"percent_change":1257,"volume":1258,"transactions":9,"vwap":348},"2026-01-13",-2.52,406400,{"date":1260,"open":1060,"high":1060,"low":1040,"close":61,"change":199,"percent_change":1261,"volume":1262,"transactions":9,"vwap":61},"2026-01-12",0.85,253600,{"date":1264,"open":1040,"high":61,"low":1035,"close":1075,"change":234,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1075},"2026-01-09",7.27,280800,{"date":1268,"open":61,"high":61,"low":1106,"close":1034,"change":623,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1034},"2026-01-08",-6.78,428400,{"date":1272,"open":1020,"high":1020,"low":339,"close":1075,"change":404,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1075},"2026-01-07",-1.67,357900,{"date":1276,"open":1079,"high":1079,"low":348,"close":1020,"change":113,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1020},"2026-01-06",-0.83,342400,{"date":1280,"open":1015,"high":1281,"low":348,"close":1015,"change":113,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1015},"2026-01-05",1.247,-0.82,212300,{"date":1285,"open":943,"high":943,"low":1020,"close":1060,"change":188,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1060},"2026-01-02",1.67,193500,{"date":1289,"open":348,"high":1020,"low":1040,"close":1020,"change":317,"percent_change":811,"volume":1290,"transactions":9,"vwap":1020},"2025-12-31",284900,{"date":1292,"open":1020,"high":1060,"low":746,"close":348,"change":217,"percent_change":1293,"volume":1294,"transactions":9,"vwap":348},"2025-12-30",-4.13,261400,{"date":1296,"open":1020,"high":948,"low":61,"close":1015,"change":113,"percent_change":1282,"volume":1297,"transactions":9,"vwap":1015},"2025-12-29",332200,{"date":1299,"open":937,"high":937,"low":1075,"close":1060,"change":404,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1060},"2025-12-26",-1.61,364800,{"date":1303,"open":949,"high":949,"low":1020,"close":1065,"change":317,"percent_change":595,"volume":1304,"transactions":9,"vwap":1065},"2025-12-24",80400,{"date":1306,"open":1060,"high":955,"low":746,"close":1020,"change":242,"percent_change":374,"volume":1307,"transactions":9,"vwap":1020},"2025-12-23",391300,{"date":1309,"open":949,"high":83,"low":1079,"close":1065,"change":217,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1065},"2025-12-22",-3.88,342600,{"date":1313,"open":1314,"high":1314,"low":1065,"close":949,"change":662,"percent_change":1315,"volume":1316,"transactions":9,"vwap":949},"2025-12-19",1.41,-8.51,540500,{"date":1318,"open":953,"high":917,"low":964,"close":1314,"change":293,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1314},"2025-12-18",3.68,280000,{"date":1322,"open":917,"high":917,"low":949,"close":997,"change":242,"percent_change":1323,"volume":1324,"transactions":9,"vwap":997},"2025-12-17",-2.86,201200,{"date":1326,"open":953,"high":1327,"low":953,"close":938,"change":465,"percent_change":1328,"volume":1329,"transactions":9,"vwap":938},"2025-12-16",1.415,-2.1,72800,{"date":1331,"open":1332,"high":1332,"low":960,"close":936,"change":404,"percent_change":466,"volume":1333,"transactions":9,"vwap":936},"2025-12-15",1.47,102700,{"date":1335,"open":1332,"high":1332,"low":917,"close":886,"change":242,"percent_change":1336,"volume":1337,"transactions":9,"vwap":886},"2025-12-12",-2.68,169600,{"date":1339,"open":936,"high":923,"low":938,"close":923,"change":594,"percent_change":1340,"volume":1341,"transactions":9,"vwap":923},"2025-12-11",4.93,159100,{"date":1343,"open":880,"high":886,"low":1314,"close":917,"change":113,"percent_change":1344,"volume":1345,"transactions":9,"vwap":917},"2025-12-10",-0.7,78900,{"date":1347,"open":877,"high":877,"low":1348,"close":936,"change":199,"percent_change":1349,"volume":1350,"transactions":9,"vwap":936},"2025-12-09",1.405,0.7,73300,{"date":1352,"open":1332,"high":1332,"low":953,"close":917,"change":603,"percent_change":603,"volume":1353,"transactions":9,"vwap":917},"2025-12-08",88300,{"date":1355,"open":877,"high":1356,"low":993,"close":917,"change":465,"percent_change":1357,"volume":1358,"transactions":9,"vwap":917},"2025-12-05",1.478,-2.07,150000,{"date":1360,"open":993,"high":877,"low":993,"close":886,"change":389,"percent_change":207,"volume":1361,"transactions":9,"vwap":886},"2025-12-04",96100,{"date":1363,"open":993,"high":936,"low":953,"close":917,"change":293,"percent_change":1364,"volume":1365,"transactions":9,"vwap":917},"2025-12-03",3.65,107400,{"date":1367,"open":997,"high":953,"low":871,"close":953,"change":188,"percent_change":906,"volume":1368,"transactions":9,"vwap":953},"2025-12-02",63800,{"date":1370,"open":964,"high":1371,"low":964,"close":871,"change":389,"percent_change":18,"volume":1372,"transactions":9,"vwap":871},"2025-12-01",1.359,76100,{"date":1374,"open":993,"high":993,"low":935,"close":879,"change":603,"percent_change":603,"volume":1375,"transactions":9,"vwap":879},"2025-11-28",94100,{"date":1377,"open":879,"high":997,"low":879,"close":879,"change":199,"percent_change":965,"volume":1378,"transactions":9,"vwap":879},"2025-11-26",89400,{"date":1380,"open":917,"high":917,"low":955,"close":935,"change":242,"percent_change":1381,"volume":1382,"transactions":9,"vwap":935},"2025-11-25",-2.96,166100,{"date":1384,"open":935,"high":871,"low":935,"close":871,"change":317,"percent_change":1385,"volume":1386,"transactions":9,"vwap":871},"2025-11-24",3.05,98500,{"date":1388,"open":879,"high":879,"low":955,"close":935,"change":465,"percent_change":218,"volume":1389,"transactions":9,"vwap":935},"2025-11-21",242300,{"date":1391,"open":960,"high":960,"low":955,"close":83,"change":404,"percent_change":1392,"volume":1393,"transactions":9,"vwap":83},"2025-11-20",-1.47,204800,{"date":1395,"open":953,"high":1396,"low":871,"close":997,"change":603,"percent_change":603,"volume":1397,"transactions":9,"vwap":997},"2025-11-19",1.379,87300,{"date":1399,"open":937,"high":997,"low":937,"close":997,"change":188,"percent_change":923,"volume":1400,"transactions":9,"vwap":997},"2025-11-18",54200,{"date":1402,"open":871,"high":871,"low":937,"close":83,"change":603,"percent_change":603,"volume":1403,"transactions":9,"vwap":83},"2025-11-17",198300,{"date":1405,"open":948,"high":871,"low":1065,"close":83,"change":594,"percent_change":1406,"volume":1407,"transactions":9,"vwap":83},"2025-11-14",5.51,145200,{"date":1409,"open":1314,"high":1314,"low":1011,"close":943,"change":412,"percent_change":1410,"volume":1411,"transactions":9,"vwap":943},"2025-11-13",-12.41,548800,{"date":1413,"open":938,"high":906,"low":1414,"close":886,"change":751,"percent_change":1415,"volume":1416,"transactions":9,"vwap":886},"2025-11-12",1.361,6.62,333100,{"date":1418,"open":993,"high":938,"low":879,"close":997,"change":199,"percent_change":160,"volume":1419,"transactions":9,"vwap":997},"2025-11-11",135500,{"date":1421,"open":1314,"high":1422,"low":879,"close":871,"change":364,"percent_change":768,"volume":1423,"transactions":9,"vwap":871},"2025-11-10",1.419,283100,{"date":1425,"open":953,"high":1314,"low":879,"close":1314,"change":188,"percent_change":880,"volume":1426,"transactions":9,"vwap":1314},"2025-11-07",132800,{"date":1428,"open":964,"high":960,"low":935,"close":960,"change":108,"percent_change":1429,"volume":1430,"transactions":9,"vwap":960},"2025-11-06",4.51,223700,{"date":1432,"open":83,"high":960,"low":964,"close":964,"change":113,"percent_change":1433,"volume":1434,"transactions":9,"vwap":964},"2025-11-05",-0.75,165500,{"date":1436,"open":917,"high":917,"low":879,"close":83,"change":839,"percent_change":924,"volume":1437,"transactions":9,"vwap":83},"2025-11-04",343900,{"date":1439,"open":1314,"high":886,"low":938,"close":936,"change":404,"percent_change":466,"volume":1440,"transactions":9,"vwap":936},"2025-11-03",263400,{"date":1442,"open":923,"high":1443,"low":993,"close":886,"change":1045,"percent_change":1444,"volume":1445,"transactions":9,"vwap":886},"2025-10-31",1.53,-9.37,751200,{"date":1447,"open":880,"high":346,"low":1448,"close":390,"change":532,"percent_change":1449,"volume":1450,"transactions":9,"vwap":390},"2025-10-30",1.425,11.11,2830300,{"date":1452,"open":880,"high":1453,"low":1314,"close":880,"change":199,"percent_change":1349,"volume":1454,"transactions":9,"vwap":880},"2025-10-29",1.449,150500,{"date":1456,"open":886,"high":886,"low":917,"close":936,"change":404,"percent_change":466,"volume":1457,"transactions":9,"vwap":936},"2025-10-28",76300,{"date":1459,"open":1332,"high":1332,"low":960,"close":886,"change":404,"percent_change":1460,"volume":1461,"transactions":9,"vwap":886},"2025-10-27",-1.36,233300,{"date":1463,"open":880,"high":878,"low":1464,"close":1332,"change":317,"percent_change":725,"volume":1465,"transactions":9,"vwap":1332},"2025-10-24",1.435,239200,{"date":1467,"open":886,"high":886,"low":917,"close":936,"change":404,"percent_change":466,"volume":1468,"transactions":9,"vwap":936},"2025-10-23",84200,{"date":1470,"open":877,"high":906,"low":938,"close":886,"change":465,"percent_change":1471,"volume":1472,"transactions":9,"vwap":886},"2025-10-22",-2.03,153500,{"date":1474,"open":917,"high":916,"low":1327,"close":906,"change":108,"percent_change":1475,"volume":1476,"transactions":9,"vwap":906},"2025-10-21",4.23,196600,{"date":1478,"open":938,"high":880,"low":997,"close":917,"change":465,"percent_change":1357,"volume":1479,"transactions":9,"vwap":917},"2025-10-20",487200,{"date":1481,"open":936,"high":1332,"low":1482,"close":886,"change":603,"percent_change":603,"volume":1386,"transactions":9,"vwap":886},"2025-10-17",1.428,{"date":1484,"open":878,"high":891,"low":1485,"close":886,"change":242,"percent_change":1336,"volume":1486,"transactions":9,"vwap":886},"2025-10-16",1.432,238700,{"date":1488,"open":569,"high":569,"low":917,"close":923,"change":242,"percent_change":1041,"volume":1489,"transactions":9,"vwap":923},"2025-10-15",327300,{"date":1491,"open":906,"high":904,"low":880,"close":1443,"change":108,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1443},"2025-10-14",4.08,210700,{"date":1495,"open":917,"high":1332,"low":917,"close":1332,"change":293,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1332},"2025-10-13",3.52,200700,{"date":1499,"open":1443,"high":1500,"low":1314,"close":917,"change":839,"percent_change":1501,"volume":1502,"transactions":9,"vwap":917},"2025-10-10",1.535,-5.96,243000,{"date":1504,"open":569,"high":904,"low":923,"close":916,"change":404,"percent_change":1505,"volume":1506,"transactions":9,"vwap":916},"2025-10-09",-1.31,140100,{"date":1508,"open":878,"high":1443,"low":906,"close":1443,"change":108,"percent_change":1492,"volume":1509,"transactions":9,"vwap":1443},"2025-10-08",174300,{"date":1511,"open":929,"high":929,"low":880,"close":1332,"change":490,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1332},"2025-10-07",-6.37,297400,{"date":1515,"open":904,"high":929,"low":569,"close":885,"change":293,"percent_change":830,"volume":1516,"transactions":9,"vwap":885},"2025-10-06",312000,{"date":1518,"open":878,"high":1519,"low":878,"close":891,"change":188,"percent_change":964,"volume":1520,"transactions":9,"vwap":891},"2025-10-03",1.545,223900,{"date":1522,"open":877,"high":1523,"low":886,"close":878,"change":317,"percent_change":750,"volume":1524,"transactions":9,"vwap":878},"2025-10-02",1.515,177200,{"date":1526,"open":923,"high":878,"low":960,"close":877,"change":364,"percent_change":1527,"volume":1528,"transactions":9,"vwap":877},"2025-10-01",-3.95,351500,{"date":1530,"open":916,"high":1531,"low":906,"close":891,"change":603,"percent_change":603,"volume":1532,"transactions":9,"vwap":891},"2025-09-30",1.565,85100,{"date":1534,"open":390,"high":390,"low":878,"close":891,"change":603,"percent_change":603,"volume":1535,"transactions":9,"vwap":891},"2025-09-29",188800,{"date":1537,"open":904,"high":1538,"low":878,"close":891,"change":242,"percent_change":1539,"volume":1540,"transactions":9,"vwap":891},"2025-09-26",1.614,-2.56,142300,{"date":1542,"open":1543,"high":1543,"low":1443,"close":911,"change":623,"percent_change":576,"volume":1544,"transactions":9,"vwap":911},"2025-09-25",1.64,271300,{"date":1546,"open":630,"high":1547,"low":652,"close":1543,"change":623,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1543},"2025-09-24",1.723,-4.65,236800,{"date":1551,"open":301,"high":323,"low":1552,"close":338,"change":242,"percent_change":974,"volume":1553,"transactions":9,"vwap":338},"2025-09-23",1.66,422100,{"date":1555,"open":630,"high":315,"low":1556,"close":807,"change":472,"percent_change":1557,"volume":1558,"transactions":9,"vwap":807},"2025-09-22",1.65,7.98,782100,{"date":1560,"open":345,"high":346,"low":1561,"close":652,"change":208,"percent_change":1562,"volume":1563,"transactions":9,"vwap":652},"2025-09-19",1.62,-4.12,455700,{"date":1565,"open":630,"high":346,"low":1556,"close":630,"change":751,"percent_change":1566,"volume":1567,"transactions":9,"vwap":630},"2025-09-18",5.59,831700,{"date":1569,"open":1163,"high":1570,"low":569,"close":1163,"change":594,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1163},"2025-09-17",1.629,4.55,583000,{"date":1574,"open":923,"high":885,"low":906,"close":569,"change":389,"percent_change":410,"volume":1575,"transactions":9,"vwap":569},"2025-09-16",256200,{"date":1577,"open":906,"high":891,"low":906,"close":916,"change":603,"percent_change":603,"volume":1578,"transactions":9,"vwap":916},"2025-09-15",121700,{"date":1580,"open":878,"high":891,"low":906,"close":916,"change":404,"percent_change":1505,"volume":1581,"transactions":9,"vwap":916},"2025-09-12",252300,{"date":1583,"open":904,"high":929,"low":923,"close":1443,"change":389,"percent_change":396,"volume":1584,"transactions":9,"vwap":1443},"2025-09-11",447700,{"date":1586,"open":880,"high":885,"low":880,"close":878,"change":594,"percent_change":1587,"volume":1588,"transactions":9,"vwap":878},"2025-09-10",4.9,538600,{"date":1590,"open":871,"high":880,"low":83,"close":936,"change":510,"percent_change":1591,"volume":1592,"transactions":9,"vwap":936},"2025-09-09",7.52,509400,{"date":1594,"open":937,"high":871,"low":937,"close":964,"change":199,"percent_change":965,"volume":1595,"transactions":9,"vwap":964},"2025-09-08",182700,{"date":1597,"open":949,"high":879,"low":955,"close":879,"change":293,"percent_change":1598,"volume":1595,"transactions":9,"vwap":879},"2025-09-05",3.94,{"date":1600,"open":955,"high":937,"low":982,"close":943,"change":404,"percent_change":1601,"volume":1602,"transactions":9,"vwap":943},"2025-09-04",-1.55,153600,{"date":1604,"open":964,"high":871,"low":943,"close":949,"change":364,"percent_change":956,"volume":1605,"transactions":9,"vwap":949},"2025-09-03",247100,{"date":1607,"open":937,"high":993,"low":937,"close":871,"change":389,"percent_change":18,"volume":1608,"transactions":9,"vwap":871},"2025-09-02",262600,{"date":1610,"open":953,"high":938,"low":943,"close":879,"change":465,"percent_change":1611,"volume":1612,"transactions":9,"vwap":879},"2025-08-29",-2.22,321200,{"date":1614,"open":935,"high":871,"low":935,"close":871,"change":293,"percent_change":1615,"volume":1616,"transactions":9,"vwap":871},"2025-08-28",3.85,202300,{"date":1618,"open":949,"high":83,"low":955,"close":937,"change":188,"percent_change":911,"volume":1619,"transactions":9,"vwap":937},"2025-08-27",215500,{"date":1621,"open":1060,"high":949,"low":1060,"close":955,"change":317,"percent_change":1622,"volume":1623,"transactions":9,"vwap":955},"2025-08-26",3.23,157600,{"date":1625,"open":1079,"high":1133,"low":1079,"close":1065,"change":603,"percent_change":603,"volume":1626,"transactions":9,"vwap":1065},"2025-08-25",135800,{"date":1628,"open":61,"high":982,"low":1075,"close":1065,"change":293,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1065},"2025-08-22",4.2,246900,{"date":1632,"open":1015,"high":1015,"low":1035,"close":61,"change":465,"percent_change":1633,"volume":1476,"transactions":9,"vwap":61},"2025-08-21",-2.46,{"date":1635,"open":1020,"high":1060,"low":339,"close":1060,"change":317,"percent_change":812,"volume":1636,"transactions":9,"vwap":1060},"2025-08-20",368700,{"date":1638,"open":1065,"high":948,"low":1639,"close":1075,"change":364,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1075},"2025-08-19",1.175,-4.84,274600,{"date":1643,"open":948,"high":943,"low":1079,"close":1065,"change":404,"percent_change":539,"volume":1644,"transactions":9,"vwap":1065},"2025-08-18",174800,{"date":1646,"open":879,"high":997,"low":1015,"close":982,"change":623,"percent_change":1647,"volume":1648,"transactions":9,"vwap":982},"2025-08-15",-5.97,326900,{"date":1650,"open":1015,"high":83,"low":1123,"close":83,"change":258,"percent_change":1651,"volume":1652,"transactions":9,"vwap":83},"2025-08-14",9.84,295700,{"date":1654,"open":886,"high":886,"low":1060,"close":1060,"change":635,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1060},"2025-08-13",-8.27,575000,{"date":1658,"open":997,"high":917,"low":879,"close":964,"change":465,"percent_change":1659,"volume":1660,"transactions":9,"vwap":964},"2025-08-12",-2.21,331600,{"date":1662,"open":1332,"high":1332,"low":871,"close":997,"change":208,"percent_change":1663,"volume":1664,"transactions":9,"vwap":997},"2025-08-11",-4.9,229300,{"date":1666,"open":877,"high":877,"low":997,"close":936,"change":234,"percent_change":1667,"volume":1668,"transactions":9,"vwap":936},"2025-08-08",5.93,231300,{"date":1670,"open":960,"high":938,"low":871,"close":871,"change":603,"percent_change":603,"volume":1671,"transactions":9,"vwap":871},"2025-08-07",94200,{"date":1673,"open":960,"high":960,"low":937,"close":871,"change":404,"percent_change":1674,"volume":1675,"transactions":9,"vwap":871},"2025-08-06",-1.46,153800,{"date":1677,"open":997,"high":886,"low":997,"close":953,"change":188,"percent_change":906,"volume":1678,"transactions":9,"vwap":953},"2025-08-05",174500,{"date":1680,"open":879,"high":997,"low":879,"close":871,"change":188,"percent_change":878,"volume":1681,"transactions":9,"vwap":871},"2025-08-04",111000,{"date":1683,"open":83,"high":1684,"low":949,"close":964,"change":465,"percent_change":1659,"volume":1685,"transactions":9,"vwap":964},"2025-08-01",1.355,221700,{"date":1687,"open":936,"high":1332,"low":969,"close":997,"change":208,"percent_change":1663,"volume":1688,"transactions":9,"vwap":997},"2025-07-31",237000,{"date":1690,"open":923,"high":878,"low":938,"close":936,"change":364,"percent_change":1691,"volume":1692,"transactions":9,"vwap":936},"2025-07-30",-4.03,89600,{"date":1694,"open":891,"high":904,"low":912,"close":923,"change":242,"percent_change":1041,"volume":1695,"transactions":9,"vwap":923},"2025-07-29",112000,{"date":1697,"open":885,"high":905,"low":916,"close":1443,"change":113,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1443},"2025-07-28",-0.65,106600,{"date":1701,"open":929,"high":929,"low":1702,"close":569,"change":404,"percent_change":1703,"volume":1704,"transactions":9,"vwap":569},"2025-07-25",1.505,-1.28,81700,{"date":1706,"open":929,"high":1561,"low":1707,"close":911,"change":465,"percent_change":1708,"volume":1709,"transactions":9,"vwap":911},"2025-07-24",1.541,-1.89,132900,{"date":1711,"open":929,"high":652,"low":904,"close":929,"change":603,"percent_change":603,"volume":1712,"transactions":9,"vwap":929},"2025-07-23",195100,{"date":1714,"open":652,"high":652,"low":905,"close":929,"change":603,"percent_change":603,"volume":1715,"transactions":9,"vwap":929},"2025-07-22",175800,{"date":1717,"open":1543,"high":1543,"low":904,"close":929,"change":404,"percent_change":1718,"volume":1719,"transactions":9,"vwap":929},"2025-07-21",-1.24,241600,{"date":1721,"open":1163,"high":1722,"low":904,"close":1163,"change":188,"percent_change":982,"volume":1723,"transactions":9,"vwap":1163},"2025-07-18",1.647,194500,{"date":1725,"open":569,"high":1193,"low":1443,"close":929,"change":293,"percent_change":1726,"volume":1727,"transactions":9,"vwap":929},"2025-07-17",3.25,390600,{"date":1729,"open":960,"high":904,"low":960,"close":569,"change":532,"percent_change":1730,"volume":1731,"transactions":9,"vwap":569},"2025-07-16",11.59,331500,{"date":1733,"open":993,"high":936,"low":953,"close":993,"change":603,"percent_change":603,"volume":1734,"transactions":9,"vwap":993},"2025-07-15",205800,{"date":1736,"open":879,"high":960,"low":879,"close":993,"change":317,"percent_change":1737,"volume":1738,"transactions":9,"vwap":993},"2025-07-14",2.99,137800,{"date":1740,"open":993,"high":1348,"low":1741,"close":83,"change":242,"percent_change":1742,"volume":1743,"transactions":9,"vwap":83},"2025-07-11",1.325,-2.9,405500,{"date":1745,"open":993,"high":1314,"low":953,"close":993,"change":603,"percent_change":603,"volume":1746,"transactions":9,"vwap":993},"2025-07-10",164500,{"date":1748,"open":953,"high":1314,"low":83,"close":993,"change":188,"percent_change":1332,"volume":1749,"transactions":9,"vwap":993},"2025-07-09",268600,{"date":1751,"open":871,"high":953,"low":949,"close":997,"change":317,"percent_change":1752,"volume":1753,"transactions":9,"vwap":997},"2025-07-08",3.03,315700,{"date":1755,"open":877,"high":923,"low":982,"close":879,"change":839,"percent_change":1756,"volume":1757,"transactions":9,"vwap":879},"2025-07-07",-6.38,652300,{"date":1759,"open":877,"high":1760,"low":938,"close":1314,"change":465,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1314},"2025-07-03",1.486,-2.08,411100,{"date":1764,"open":917,"high":877,"low":1327,"close":880,"change":199,"percent_change":1349,"volume":1765,"transactions":9,"vwap":880},"2025-07-02",372100,{"date":1767,"open":906,"high":1768,"low":1769,"close":936,"change":364,"percent_change":1691,"volume":1770,"transactions":9,"vwap":936},"2025-07-01",1.491,1.421,290800,{"date":1772,"open":877,"high":1443,"low":936,"close":923,"change":594,"percent_change":1340,"volume":1773,"transactions":9,"vwap":923},"2025-06-30",626600,{"date":1775,"open":923,"high":1523,"low":1314,"close":917,"change":364,"percent_change":1776,"volume":1777,"transactions":9,"vwap":917},"2025-06-27",-4.05,1224100,{"date":1779,"open":906,"high":1443,"low":1464,"close":906,"change":108,"percent_change":1475,"volume":1780,"transactions":9,"vwap":906},"2025-06-26",426500,{"date":1782,"open":1556,"high":922,"low":1348,"close":917,"change":662,"percent_change":1783,"volume":1784,"transactions":9,"vwap":917},"2025-06-25",-7.79,837900,{"date":1786,"open":877,"high":885,"low":877,"close":569,"change":472,"percent_change":1787,"volume":1788,"transactions":9,"vwap":569},"2025-06-24",9.22,787200,{"date":1790,"open":923,"high":923,"low":871,"close":1314,"change":217,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1314},"2025-06-23",-3.42,483200,{"date":1794,"open":880,"high":1443,"low":936,"close":877,"change":108,"percent_change":1795,"volume":1796,"transactions":9,"vwap":877},"2025-06-20",4.29,699400,{"date":1798,"open":886,"high":923,"low":997,"close":938,"change":293,"percent_change":235,"volume":1799,"transactions":9,"vwap":938},"2025-06-18",986400,{"date":1801,"open":1332,"high":916,"low":871,"close":871,"change":662,"percent_change":1802,"volume":1803,"transactions":9,"vwap":871},"2025-06-17",-8.16,991500,{"date":1805,"open":1314,"high":916,"low":993,"close":1332,"change":510,"percent_change":1806,"volume":1005,"transactions":9,"vwap":1332},"2025-06-16",7.3,{"date":1808,"open":964,"high":1443,"low":943,"close":953,"change":234,"percent_change":1809,"volume":1810,"transactions":9,"vwap":953},"2025-06-13",6.2,1825700,{"date":1812,"open":969,"high":993,"low":1813,"close":949,"change":108,"percent_change":1814,"volume":1815,"transactions":9,"vwap":949},"2025-06-12",1.194,4.88,2054900,{"date":1817,"open":1128,"high":955,"low":1128,"close":1079,"change":234,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1079},"2025-06-11",6.96,1207900,{"date":1821,"open":1079,"high":1822,"low":1114,"close":746,"change":623,"percent_change":1823,"volume":1824,"transactions":9,"vwap":746},"2025-06-10",1.239,-6.5,1498600,{"date":1826,"open":1100,"high":943,"low":1101,"close":1079,"change":899,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1079},"2025-06-09",19.42,3567200,{"date":1830,"open":47,"high":1101,"low":47,"close":1240,"change":188,"percent_change":388,"volume":1831,"transactions":9,"vwap":1240},"2025-06-06",513200,{"date":1833,"open":90,"high":1100,"low":1209,"close":103,"change":113,"percent_change":1834,"volume":1835,"transactions":9,"vwap":103},"2025-06-05",-0.98,443000,{"date":1837,"open":47,"high":1100,"low":47,"close":90,"change":603,"percent_change":603,"volume":1838,"transactions":9,"vwap":90},"2025-06-04",562000,{"date":1840,"open":90,"high":1034,"low":177,"close":90,"change":404,"percent_change":1841,"volume":1842,"transactions":9,"vwap":90},"2025-06-03",-1.92,2131800,{"date":1844,"open":1240,"high":1100,"low":1208,"close":1101,"change":199,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1101},"2025-06-02",0.97,733800,{"date":1848,"open":1101,"high":1849,"low":1850,"close":1240,"change":465,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1240},"2025-05-30",1.065,1.025,-2.83,313400,{"date":1854,"open":1029,"high":1849,"low":90,"close":1029,"change":603,"percent_change":603,"volume":1855,"transactions":9,"vwap":1029},"2025-05-29",436000,{"date":1857,"open":1106,"high":1106,"low":103,"close":1029,"change":603,"percent_change":603,"volume":1858,"transactions":9,"vwap":1029},"2025-05-28",490200,{"date":1860,"open":1114,"high":1034,"low":1101,"close":1029,"change":188,"percent_change":292,"volume":1861,"transactions":9,"vwap":1029},"2025-05-27",670300,{"date":1863,"open":1019,"high":1864,"low":90,"close":1101,"change":465,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1101},"2025-05-23",1.079,-2.8,508200,{"date":1868,"open":1106,"high":1114,"low":1240,"close":1019,"change":603,"percent_change":603,"volume":1869,"transactions":9,"vwap":1019},"2025-05-22",624100,{"date":1871,"open":61,"high":61,"low":1240,"close":1019,"change":635,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1019},"2025-05-21",-9.32,1204100,{"date":1875,"open":1065,"high":1065,"low":1128,"close":1075,"change":465,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1075},"2025-05-20",-2.48,644600,{"date":1879,"open":949,"high":83,"low":746,"close":1015,"change":623,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1015},"2025-05-19",-6.2,1230300,{"date":1883,"open":993,"high":938,"low":955,"close":949,"change":404,"percent_change":1884,"volume":1885,"transactions":9,"vwap":949},"2025-05-16",-1.53,960700,{"date":1887,"open":271,"high":16,"low":943,"close":935,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":935},"2025-05-15",-0.89,-40.45,2690200,{"date":1892,"open":338,"high":497,"low":1556,"close":19,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":19},"2025-05-14",0.52,30.95,2220600,{"date":1897,"open":1193,"high":1898,"low":1556,"close":347,"change":389,"percent_change":324,"volume":1899,"transactions":9,"vwap":347},"2025-05-13",1.726,248500,{"date":1901,"open":885,"high":315,"low":885,"close":1556,"change":472,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1556},"2025-05-12",8.55,604000,{"date":1905,"open":878,"high":1906,"low":923,"close":891,"change":389,"percent_change":419,"volume":1907,"transactions":9,"vwap":891},"2025-05-09",1.542,267700,{"date":1909,"open":880,"high":923,"low":917,"close":923,"change":108,"percent_change":1629,"volume":1910,"transactions":9,"vwap":923},"2025-05-08",187200,{"date":1912,"open":1314,"high":936,"low":960,"close":936,"change":199,"percent_change":1349,"volume":1913,"transactions":9,"vwap":936},"2025-05-07",148000,{"date":1915,"open":960,"high":936,"low":960,"close":917,"change":199,"percent_change":850,"volume":1916,"transactions":9,"vwap":917},"2025-05-06",178600,{"date":1918,"open":993,"high":880,"low":993,"close":1314,"change":188,"percent_change":880,"volume":1919,"transactions":9,"vwap":1314},"2025-05-05",108500,{"date":1921,"open":960,"high":936,"low":960,"close":960,"change":603,"percent_change":603,"volume":1922,"transactions":9,"vwap":960},"2025-05-02",106000,{"date":1924,"open":938,"high":1925,"low":960,"close":960,"change":603,"percent_change":603,"volume":1926,"transactions":9,"vwap":960},"2025-05-01",1.423,90200,{"date":1928,"open":1314,"high":917,"low":993,"close":960,"change":404,"percent_change":1929,"volume":1930,"transactions":9,"vwap":960},"2025-04-30",-1.42,100400,{"date":1932,"open":880,"high":880,"low":938,"close":1314,"change":113,"percent_change":1344,"volume":1933,"transactions":9,"vwap":1314},"2025-04-29",130900,{"date":1935,"open":877,"high":906,"low":960,"close":917,"change":465,"percent_change":1357,"volume":1936,"transactions":9,"vwap":917},"2025-04-28",186900,{"date":1938,"open":880,"high":1939,"low":938,"close":886,"change":199,"percent_change":1940,"volume":1941,"transactions":9,"vwap":886},"2025-04-25",1.465,0.69,218900,{"date":1943,"open":886,"high":1332,"low":917,"close":880,"change":317,"percent_change":707,"volume":1944,"transactions":9,"vwap":880},"2025-04-24",165600,{"date":1946,"open":877,"high":878,"low":960,"close":938,"change":404,"percent_change":1947,"volume":1948,"transactions":9,"vwap":938},"2025-04-23",-1.41,217000,{"date":181,"open":880,"high":904,"low":960,"close":917,"change":404,"percent_change":1950,"volume":1951,"transactions":9,"vwap":917},-1.39,394100]