[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IKT":3,"homepage-market-summary":31,"stock-historical-IKT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IKT","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},"Inhibikase Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Inhibikase Therapeutics Inc a clinical-stage pharmaceutical company developing therapeutics to modify the course of cardiopulmonary diseases, namely, Pulmonary Arterial Hypertension (PAH), in which aberrant signaling through type III receptor tyrosine kinases, including platelet derived growth factor receptors and a stem cell factor receptor, known as c-Kit, has been implicated. Its product candidate is IKT-001, a prodrug of imatinib mesylate (imatinib), for PAH which is an orphan indication. The company has developed its own portfolio of protein kinase inhibitors to treat bacterial and viral infections, including viral infections in the brain. It has one reporting segment, which is the business of developing protein kinase inhibitor therapeutics.","35","Wilmington, DE",false,{"close":16,"open":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},2,1.96,2.016,1.9324,1.93,0.07,3.63,434443.159158,3871,1.9814,2.61,1.33,927738.899671192,52.3,1450,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},695276,253775824.917798,2.04,"2025-04-22",[182,183,191,202,212,220,231,239,249,259,269,277,285,291,300,309,318,326,337,345,355,364,372,380,387,396,403,411,418,424,432,439,445,452,459,465,470,476,482,487,492,497,503,513,522,530,537,543,549,556,561,569,575,580,587,592,598,601,605,609,613,620,625,632,636,640,647,652,658,662,669,672,679,686,693,699,705,709,713,718,722,727,733,737,741,746,751,757,762,767,772,776,780,784,790,796,801,806,810,815,820,824,828,832,837,841,844,848,851,855,860,864,868,872,877,883,890,895,899,904,907,911,914,918,922,926,931,935,939,944,948,952,955,958,962,967,972,975,979,983,986,990,994,998,1002,1005,1008,1012,1015,1019,1024,1029,1033,1037,1041,1044,1048,1051,1055,1059,1064,1068,1072,1077,1081,1085,1091,1096,1100,1105,1111,1115,1119,1123,1127,1130,1134,1138,1142,1146,1149,1152,1157,1162,1168,1173,1177,1180,1185,1190,1194,1198,1202,1208,1212,1216,1222,1226,1230,1234,1239,1244,1248,1255,1262,1268,1274,1279,1282,1287,1292,1297,1301,1304,1309,1313,1318,1322,1327,1332,1336,1340,1343,1347,1351,1356,1361,1366,1370,1374,1378,1382,1385,1389,1393,1398,1402,1406,1410,1414,1418,1422,1427,1430,1433,1437,1442,1445,1448,1451,1455,1459,1462,1465,1469,1473,1477,1482,1486,1490,1493,1497,1501,1504,1507,1512,1516,1521,1526,1529,1532,1535,1538,1541,1545,1549,1554,1557,1561,1566,1571,1574,1578,1581,1586,1589,1592,1595,1601,1605,1610,1615,1619,1623,1626,1630,1635,1638,1643,1647,1651,1655,1659,1663,1666,1670,1673,1677,1682,1685,1690,1695,1698,1702,1706,1710,1715,1718,1724,1728,1731,1735,1738,1741,1746,1750,1755,1759,1762,1766,1771,1779,1783,1786,1789,1793,1797,1799,1803,1806,1812,1816,1819,1823,1826,1830,1834,1837,1841,1845,1849,1855,1859,1863,1867,1871,1874,1878,1882,1887,1890,1894,1898,1902,1907],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.095,-0.125,-6.08,476970.754669,4328,1.9828,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.03,2.08,1.99,2.055,0.035,1.73,579458.042111,4179,2.0448,{"date":203,"open":193,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.05,2.005,2.02,-0.03,-1.46,400252.1443,2625,2.0252,{"date":213,"open":204,"high":214,"low":215,"close":204,"change":113,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.065,1.94,-0.49,765110.634659,5960,2.0298,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.1,2.15,2.045,2.06,-0.04,-1.9,447301.3003,4280,2.0775,{"date":232,"open":223,"high":233,"low":194,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.17,-0.05,-2.33,499103.321244,6481,2.1109,{"date":240,"open":241,"high":242,"low":243,"close":223,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.3,2.31,2.14,-0.16,-6.93,412347.799224,5854,2.1826,{"date":250,"open":251,"high":252,"low":253,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.23,2.335,2.21,0.11,5,468654.511315,4643,2.3065,{"date":260,"open":242,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",2.32,2.195,2.2,-0.1,-4.35,366096.4393,3555,2.2273,{"date":270,"open":242,"high":271,"low":272,"close":241,"change":273,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",2.345,2.28,0,3209727.9653,5101,2.3017,{"date":278,"open":242,"high":279,"low":280,"close":241,"change":113,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",2.365,2.285,-0.43,475530.526068,5532,2.3146,{"date":286,"open":261,"high":271,"low":287,"close":242,"change":273,"percent_change":273,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.26,370502.958172,3999,2.3114,{"date":292,"open":293,"high":293,"low":294,"close":242,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",2.4,2.2525,-0.08,-3.35,480800.081579,4685,2.3024,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":243,"volume":306,"transactions":307,"vwap":308},"2026-09-14",2.34,2.425,2.39,0.05,481475.790759,4710,2.3768,{"date":310,"open":311,"high":304,"low":312,"close":302,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",2.37,2.3225,0.01,0.43,303242.874282,3861,2.3475,{"date":319,"open":311,"high":320,"low":261,"close":321,"change":295,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",2.385,2.33,-3.32,332368.661537,5269,2.338,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.43,2.45,2.38,2.41,-0.02,-0.82,323426.942068,5403,2.4104,{"date":338,"open":329,"high":339,"low":328,"close":328,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",2.525,-0.07,-2.8,310497.316744,3967,2.4625,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":332,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",2.49,2.55,2.475,2.5,-0.79,246962.567201,2906,2.5004,{"date":356,"open":350,"high":26,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",2.46,2.52,0.02,0.8,564219.014036,5417,2.5347,{"date":365,"open":304,"high":366,"low":304,"close":350,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.535,0.12,5.04,378887.608409,6401,2.4875,{"date":373,"open":241,"high":374,"low":375,"close":330,"change":21,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",2.405,2.27,3.03,523236.5704,4561,2.3653,{"date":381,"open":331,"high":382,"low":241,"close":242,"change":264,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",2.44,-4.15,329872.892873,3154,2.3268,{"date":388,"open":389,"high":389,"low":390,"close":331,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",2.48,2.371,-0.06,-2.43,307959.502091,4806,2.4125,{"date":397,"open":389,"high":350,"low":293,"close":398,"change":332,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",2.47,-0.8,202087.959626,3169,2.4802,{"date":404,"open":350,"high":405,"low":406,"close":347,"change":113,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",2.51,2.4301,-0.4,244699.042625,3905,2.472,{"date":412,"open":413,"high":414,"low":357,"close":350,"change":273,"percent_change":273,"volume":415,"transactions":416,"vwap":417},"2026-08-25",2.53,2.54,453435.730476,5558,2.4962,{"date":419,"open":331,"high":414,"low":271,"close":350,"change":254,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",4.6,735926.05035,6895,2.4846,{"date":425,"open":330,"high":426,"low":311,"close":304,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",2.415,0.04,1.7,309319.96922,2689,2.3955,{"date":433,"open":329,"high":398,"low":321,"close":434,"change":264,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",2.35,-4.08,539025.805854,4267,2.357,{"date":440,"open":382,"high":441,"low":328,"close":329,"change":305,"percent_change":194,"volume":442,"transactions":443,"vwap":444},"2026-08-19",2.515,644030.545167,5617,2.462,{"date":446,"open":447,"high":331,"low":242,"close":293,"change":313,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",2.36,0.42,343968.127381,3069,2.3645,{"date":453,"open":331,"high":454,"low":261,"close":304,"change":332,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",2.42,-0.83,489435.803507,3926,2.3691,{"date":460,"open":304,"high":461,"low":311,"close":331,"change":273,"percent_change":273,"volume":462,"transactions":463,"vwap":464},"2026-08-14",2.435,227863.751234,4007,2.4033,{"date":466,"open":328,"high":357,"low":321,"close":331,"change":313,"percent_change":448,"volume":467,"transactions":468,"vwap":469},"2026-08-13",353878.206656,4137,2.413,{"date":471,"open":330,"high":398,"low":330,"close":293,"change":234,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",-2.04,296887.167461,2935,2.4085,{"date":477,"open":389,"high":441,"low":331,"close":329,"change":113,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-11",-0.41,580134.6095,3373,2.4633,{"date":483,"open":382,"high":339,"low":454,"close":357,"change":113,"percent_change":407,"volume":484,"transactions":485,"vwap":486},"2026-08-10",478388.949856,4433,2.4661,{"date":488,"open":330,"high":349,"low":330,"close":398,"change":108,"percent_change":347,"volume":489,"transactions":490,"vwap":491},"2026-08-07",386746.059469,3264,2.448,{"date":493,"open":304,"high":347,"low":320,"close":331,"change":313,"percent_change":448,"volume":494,"transactions":495,"vwap":496},"2026-08-06",422921.255024,4112,2.4209,{"date":498,"open":357,"high":350,"low":321,"close":293,"change":226,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",-1.64,1108441.961853,8309,2.4007,{"date":504,"open":505,"high":506,"low":507,"close":382,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",2.25,2.465,2.24,0.23,10.41,1252075.549823,7317,2.367,{"date":514,"open":515,"high":280,"low":516,"close":253,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",2.19,2.155,0.03,1.38,486401.070518,4180,2.2305,{"date":523,"open":375,"high":280,"low":524,"close":525,"change":264,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",2.13,2.18,-4.39,369378.343855,3390,2.177,{"date":531,"open":253,"high":261,"low":532,"close":272,"change":21,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",2.185,3.17,402578.063634,4391,2.272,{"date":538,"open":242,"high":321,"low":233,"close":253,"change":264,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",-4.33,684819.831797,6055,2.2329,{"date":544,"open":434,"high":304,"low":375,"close":242,"change":226,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",-1.7,471981.694166,4480,2.311,{"date":550,"open":447,"high":304,"low":551,"close":434,"change":359,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",2.315,0.86,513836.521047,3662,2.3496,{"date":557,"open":311,"high":413,"low":261,"close":321,"change":273,"percent_change":273,"volume":558,"transactions":559,"vwap":560},"2026-07-24",2154839.767798,9286,2.4293,{"date":562,"open":524,"high":302,"low":563,"close":321,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",2.12,0.16,7.37,1346397.365577,7330,2.2713,{"date":570,"open":263,"high":505,"low":223,"close":233,"change":391,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",-2.69,632092.416796,4627,2.1782,{"date":576,"open":251,"high":261,"low":525,"close":251,"change":273,"percent_change":273,"volume":577,"transactions":578,"vwap":579},"2026-07-21",901335.2128,6454,2.2436,{"date":581,"open":582,"high":287,"low":222,"close":251,"change":367,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",2.11,5.69,1072648.706929,6583,2.1996,{"date":588,"open":17,"high":223,"low":215,"close":582,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":582},"2026-07-17",0.1,4.98,1735600,{"date":593,"open":225,"high":594,"low":595,"close":596,"change":234,"percent_change":392,"volume":597,"transactions":9,"vwap":596},"2026-07-16",2.075,1.95,2.01,584100,{"date":599,"open":194,"high":185,"low":195,"close":225,"change":273,"percent_change":273,"volume":600,"transactions":9,"vwap":225},"2026-07-15",981700,{"date":602,"open":225,"high":447,"low":20,"close":225,"change":589,"percent_change":603,"volume":604,"transactions":9,"vwap":225},"2026-07-14",5.1,4077400,{"date":606,"open":193,"high":204,"low":595,"close":17,"change":295,"percent_change":607,"volume":608,"transactions":9,"vwap":17},"2026-07-13",-3.92,356400,{"date":610,"open":193,"high":179,"low":611,"close":179,"change":273,"percent_change":273,"volume":612,"transactions":9,"vwap":179},"2026-07-10",1.935,584700,{"date":614,"open":615,"high":616,"low":617,"close":179,"change":207,"percent_change":618,"volume":619,"transactions":9,"vwap":179},"2026-07-09",2.07,2.09,1.941,-1.45,621000,{"date":621,"open":179,"high":222,"low":622,"close":615,"change":359,"percent_change":623,"volume":624,"transactions":9,"vwap":615},"2026-07-08",1.975,0.98,1079500,{"date":626,"open":627,"high":628,"low":629,"close":204,"change":21,"percent_change":630,"volume":631,"transactions":9,"vwap":204},"2026-07-07",1.98,2.125,1.97,3.54,1265300,{"date":633,"open":16,"high":193,"low":617,"close":627,"change":113,"percent_change":634,"volume":635,"transactions":9,"vwap":627},"2026-07-06",-0.5,413700,{"date":637,"open":629,"high":179,"low":595,"close":195,"change":305,"percent_change":638,"volume":639,"transactions":9,"vwap":195},"2026-07-02",2.58,678500,{"date":641,"open":206,"high":642,"low":643,"close":215,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":215},"2026-07-01",2.105,1.91,-0.09,-4.43,918900,{"date":648,"open":20,"high":204,"low":649,"close":193,"change":589,"percent_change":650,"volume":651,"transactions":9,"vwap":193},"2026-06-30",1.915,5.18,1523700,{"date":653,"open":654,"high":20,"low":655,"close":20,"change":359,"percent_change":656,"volume":657,"transactions":9,"vwap":20},"2026-06-29",1.89,1.84,1.05,514100,{"date":659,"open":660,"high":20,"low":660,"close":643,"change":427,"percent_change":243,"volume":661,"transactions":9,"vwap":643},"2026-06-26",1.835,3820300,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":273,"percent_change":273,"volume":668,"transactions":9,"vwap":667},"2026-06-25",1.86,1.92,1.85,1.87,571300,{"date":670,"open":667,"high":665,"low":666,"close":667,"change":273,"percent_change":273,"volume":671,"transactions":9,"vwap":667},"2026-06-24",937800,{"date":673,"open":674,"high":675,"low":676,"close":667,"change":517,"percent_change":677,"volume":678,"transactions":9,"vwap":667},"2026-06-23",1.82,1.885,1.805,1.63,546300,{"date":680,"open":681,"high":682,"low":683,"close":655,"change":313,"percent_change":684,"volume":685,"transactions":9,"vwap":655},"2026-06-22",1.83,1.88,1.785,0.55,602400,{"date":687,"open":688,"high":681,"low":689,"close":681,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":681},"2026-06-18",1.72,1.71,0.15,8.93,1484400,{"date":694,"open":695,"high":198,"low":696,"close":695,"change":313,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-17",1.68,1.66,0.6,677000,{"date":700,"open":701,"high":702,"low":703,"close":701,"change":273,"percent_change":273,"volume":704,"transactions":9,"vwap":701},"2026-06-16",1.67,1.698,1.637,694500,{"date":706,"open":701,"high":198,"low":707,"close":701,"change":273,"percent_change":273,"volume":708,"transactions":9,"vwap":701},"2026-06-15",1.65,375300,{"date":710,"open":695,"high":688,"low":711,"close":701,"change":273,"percent_change":273,"volume":712,"transactions":9,"vwap":701},"2026-06-12",1.665,424100,{"date":714,"open":715,"high":428,"low":716,"close":701,"change":313,"percent_change":697,"volume":717,"transactions":9,"vwap":701},"2026-06-11",1.69,1.645,338500,{"date":719,"open":689,"high":688,"low":707,"close":696,"change":113,"percent_change":720,"volume":721,"transactions":9,"vwap":696},"2026-06-10",-0.6,645400,{"date":723,"open":707,"high":724,"low":725,"close":701,"change":305,"percent_change":82,"volume":726,"transactions":9,"vwap":701},"2026-06-09",1.685,1.605,792900,{"date":728,"open":701,"high":695,"low":729,"close":730,"change":113,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-08",1.61,1.62,-0.61,605600,{"date":734,"open":695,"high":715,"low":729,"close":677,"change":207,"percent_change":735,"volume":736,"transactions":9,"vwap":677},"2026-06-05",-1.81,627000,{"date":738,"open":428,"high":198,"low":739,"close":696,"change":113,"percent_change":720,"volume":740,"transactions":9,"vwap":696},"2026-06-04",1.653,437200,{"date":742,"open":428,"high":743,"low":707,"close":701,"change":207,"percent_change":744,"volume":745,"transactions":9,"vwap":701},"2026-06-03",1.735,-1.76,845800,{"date":747,"open":428,"high":198,"low":748,"close":428,"change":113,"percent_change":749,"volume":750,"transactions":9,"vwap":428},"2026-06-02",1.655,-0.58,526400,{"date":752,"open":753,"high":754,"low":428,"close":689,"change":226,"percent_change":755,"volume":756,"transactions":9,"vwap":689},"2026-06-01",1.75,1.79,-2.29,517700,{"date":758,"open":753,"high":759,"low":198,"close":753,"change":332,"percent_change":760,"volume":761,"transactions":9,"vwap":753},"2026-05-29",1.77,-1.13,306300,{"date":763,"open":428,"high":764,"low":715,"close":759,"change":21,"percent_change":765,"volume":766,"transactions":9,"vwap":759},"2026-05-28",1.78,4.12,423800,{"date":768,"open":689,"high":769,"low":770,"close":428,"change":273,"percent_change":273,"volume":771,"transactions":9,"vwap":428},"2026-05-27",1.74,1.695,537500,{"date":773,"open":198,"high":753,"low":715,"close":428,"change":313,"percent_change":774,"volume":775,"transactions":9,"vwap":428},"2026-05-26",0.59,413800,{"date":777,"open":198,"high":754,"low":724,"close":715,"change":234,"percent_change":778,"volume":779,"transactions":9,"vwap":715},"2026-05-22",-2.87,508900,{"date":781,"open":707,"high":759,"low":677,"close":769,"change":108,"percent_change":782,"volume":783,"transactions":9,"vwap":769},"2026-05-21",3.57,977100,{"date":785,"open":786,"high":770,"low":787,"close":695,"change":254,"percent_change":788,"volume":789,"transactions":9,"vwap":695},"2026-05-20",1.58,1.57,7.01,674900,{"date":791,"open":786,"high":792,"low":793,"close":787,"change":226,"percent_change":794,"volume":795,"transactions":9,"vwap":787},"2026-05-19",1.6,1.53,-2.48,1367200,{"date":797,"open":198,"high":759,"low":787,"close":729,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":729},"2026-05-18",-0.12,-6.94,1717000,{"date":802,"open":655,"high":655,"low":688,"close":198,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":198},"2026-05-15",-0.13,-6.99,947900,{"date":807,"open":643,"high":20,"low":681,"close":664,"change":226,"percent_change":808,"volume":809,"transactions":9,"vwap":664},"2026-05-14",-2.11,287400,{"date":811,"open":654,"high":595,"low":667,"close":812,"change":332,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-13",1.9,-1.04,792500,{"date":816,"open":596,"high":179,"low":643,"close":665,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":665},"2026-05-12",-0.11,-5.42,592500,{"date":821,"open":615,"high":524,"low":822,"close":193,"change":207,"percent_change":208,"volume":823,"transactions":9,"vwap":193},"2026-05-11",2.015,506900,{"date":825,"open":627,"high":222,"low":595,"close":225,"change":21,"percent_change":826,"volume":827,"transactions":9,"vwap":225},"2026-05-08",3.52,955800,{"date":829,"open":596,"high":179,"low":643,"close":195,"change":332,"percent_change":830,"volume":831,"transactions":9,"vwap":195},"2026-05-07",-1,796500,{"date":833,"open":215,"high":596,"low":812,"close":596,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":596},"2026-05-06",0.08,4.15,668900,{"date":838,"open":629,"high":195,"low":643,"close":20,"change":113,"percent_change":839,"volume":840,"transactions":9,"vwap":20},"2026-05-05",-0.52,446500,{"date":842,"open":643,"high":195,"low":654,"close":215,"change":517,"percent_change":787,"volume":843,"transactions":9,"vwap":215},"2026-05-04",451900,{"date":845,"open":667,"high":643,"low":681,"close":643,"change":359,"percent_change":846,"volume":847,"transactions":9,"vwap":643},"2026-05-01",1.06,946000,{"date":849,"open":664,"high":215,"low":664,"close":654,"change":517,"percent_change":729,"volume":850,"transactions":9,"vwap":654},"2026-04-30",433700,{"date":852,"open":664,"high":654,"low":681,"close":664,"change":332,"percent_change":853,"volume":854,"transactions":9,"vwap":664},"2026-04-29",-1.06,553500,{"date":856,"open":682,"high":857,"low":655,"close":682,"change":113,"percent_change":858,"volume":859,"transactions":9,"vwap":682},"2026-04-28",1.895,-0.53,544100,{"date":861,"open":664,"high":665,"low":666,"close":654,"change":313,"percent_change":862,"volume":863,"transactions":9,"vwap":654},"2026-04-27",0.53,690400,{"date":865,"open":665,"high":595,"low":664,"close":682,"change":234,"percent_change":866,"volume":867,"transactions":9,"vwap":682},"2026-04-24",-2.59,630700,{"date":869,"open":674,"high":595,"low":683,"close":20,"change":254,"percent_change":870,"volume":871,"transactions":9,"vwap":20},"2026-04-23",6.04,1027300,{"date":873,"open":428,"high":874,"low":696,"close":674,"change":690,"percent_change":875,"volume":876,"transactions":9,"vwap":674},"2026-04-22",1.825,8.98,957000,{"date":878,"open":754,"high":879,"low":677,"close":701,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":701},"2026-04-21",1.8,-0.14,-7.73,2591900,{"date":884,"open":655,"high":885,"low":886,"close":887,"change":332,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-20",1.922,1.76,1.81,-1.09,1832000,{"date":891,"open":198,"high":666,"low":688,"close":681,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":681},"2026-04-17",0.13,7.65,1620500,{"date":896,"open":754,"high":754,"low":701,"close":428,"change":644,"percent_change":897,"volume":898,"transactions":9,"vwap":428},"2026-04-16",-5.03,841200,{"date":900,"open":715,"high":879,"low":715,"close":754,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":754},"2026-04-15",0.09,5.29,1097000,{"date":905,"open":428,"high":753,"low":724,"close":428,"change":113,"percent_change":749,"volume":906,"transactions":9,"vwap":428},"2026-04-14",1377100,{"date":908,"open":689,"high":909,"low":695,"close":689,"change":313,"percent_change":774,"volume":910,"transactions":9,"vwap":689},"2026-04-13",1.769,816700,{"date":912,"open":715,"high":769,"low":711,"close":428,"change":313,"percent_change":774,"volume":913,"transactions":9,"vwap":428},"2026-04-10",864300,{"date":915,"open":198,"high":916,"low":701,"close":715,"change":234,"percent_change":778,"volume":917,"transactions":9,"vwap":715},"2026-04-09",1.765,1114500,{"date":919,"open":681,"high":681,"low":688,"close":769,"change":332,"percent_change":920,"volume":921,"transactions":9,"vwap":769},"2026-04-08",-1.14,701700,{"date":923,"open":754,"high":879,"low":715,"close":886,"change":207,"percent_change":924,"volume":925,"transactions":9,"vwap":886},"2026-04-07",-1.68,732400,{"date":927,"open":764,"high":681,"low":928,"close":754,"change":113,"percent_change":929,"volume":930,"transactions":9,"vwap":754},"2026-04-06",1.745,-0.56,692800,{"date":932,"open":769,"high":681,"low":198,"close":879,"change":113,"percent_change":933,"volume":934,"transactions":9,"vwap":879},"2026-04-02",-0.55,759900,{"date":936,"open":689,"high":681,"low":428,"close":887,"change":892,"percent_change":937,"volume":938,"transactions":9,"vwap":887},"2026-04-01",7.74,1165000,{"date":940,"open":730,"high":715,"low":941,"close":695,"change":589,"percent_change":942,"volume":943,"transactions":9,"vwap":695},"2026-03-31",1.59,6.33,648600,{"date":945,"open":715,"high":715,"low":787,"close":786,"change":264,"percent_change":946,"volume":947,"transactions":9,"vwap":786},"2026-03-30",-5.95,897300,{"date":949,"open":707,"high":886,"low":730,"close":695,"change":305,"percent_change":950,"volume":951,"transactions":9,"vwap":695},"2026-03-27",3.07,762900,{"date":953,"open":729,"high":724,"low":729,"close":677,"change":273,"percent_change":273,"volume":954,"transactions":9,"vwap":677},"2026-03-26",551600,{"date":956,"open":792,"high":428,"low":792,"close":677,"change":517,"percent_change":682,"volume":957,"transactions":9,"vwap":677},"2026-03-25",1129600,{"date":959,"open":688,"high":198,"low":787,"close":792,"change":880,"percent_change":960,"volume":961,"transactions":9,"vwap":792},"2026-03-24",-8.05,6307100,{"date":963,"open":674,"high":964,"low":428,"close":769,"change":391,"percent_change":965,"volume":966,"transactions":9,"vwap":769},"2026-03-23",1.856,-3.33,1091700,{"date":968,"open":655,"high":969,"low":970,"close":879,"change":207,"percent_change":499,"volume":971,"transactions":9,"vwap":879},"2026-03-20",1.875,1.775,8868800,{"date":973,"open":879,"high":812,"low":764,"close":681,"change":273,"percent_change":273,"volume":974,"transactions":9,"vwap":681},"2026-03-19",1058900,{"date":976,"open":20,"high":193,"low":681,"close":681,"change":803,"percent_change":977,"volume":978,"transactions":9,"vwap":681},"2026-03-18",-6.63,1082100,{"date":980,"open":627,"high":225,"low":595,"close":17,"change":332,"percent_change":981,"volume":982,"transactions":9,"vwap":17},"2026-03-17",-1.01,1133200,{"date":984,"open":206,"high":196,"low":17,"close":627,"change":332,"percent_change":830,"volume":985,"transactions":9,"vwap":627},"2026-03-16",1237300,{"date":987,"open":20,"high":206,"low":664,"close":16,"change":313,"percent_change":988,"volume":989,"transactions":9,"vwap":16},"2026-03-13",0.5,1170600,{"date":991,"open":595,"high":16,"low":812,"close":195,"change":207,"percent_change":992,"volume":993,"transactions":9,"vwap":195},"2026-03-12",-1.49,910700,{"date":995,"open":595,"high":193,"low":20,"close":206,"change":21,"percent_change":996,"volume":997,"transactions":9,"vwap":206},"2026-03-11",3.59,763000,{"date":999,"open":664,"high":1000,"low":664,"close":595,"change":108,"percent_change":533,"volume":1001,"transactions":9,"vwap":595},"2026-03-10",1.995,1886200,{"date":1003,"open":682,"high":812,"low":879,"close":654,"change":313,"percent_change":862,"volume":1004,"transactions":9,"vwap":654},"2026-03-09",1295900,{"date":1006,"open":655,"high":629,"low":681,"close":682,"change":113,"percent_change":858,"volume":1007,"transactions":9,"vwap":682},"2026-03-06",1077100,{"date":1009,"open":595,"high":629,"low":879,"close":654,"change":391,"percent_change":1010,"volume":1011,"transactions":9,"vwap":654},"2026-03-05",-3.08,2352200,{"date":1013,"open":627,"high":194,"low":215,"close":595,"change":427,"percent_change":616,"volume":1014,"transactions":9,"vwap":595},"2026-03-04",1770700,{"date":1016,"open":1017,"high":629,"low":666,"close":643,"change":332,"percent_change":813,"volume":1018,"transactions":9,"vwap":643},"2026-03-03",1.909,1158100,{"date":1020,"open":1021,"high":195,"low":665,"close":20,"change":798,"percent_change":1022,"volume":1023,"transactions":9,"vwap":20},"2026-03-02",1.945,-5.85,1205200,{"date":1025,"open":615,"high":222,"low":1026,"close":204,"change":226,"percent_change":1027,"volume":1028,"transactions":9,"vwap":204},"2026-02-27",2.025,-1.91,1260900,{"date":1030,"open":243,"high":243,"low":595,"close":616,"change":234,"percent_change":1031,"volume":1032,"transactions":9,"vwap":616},"2026-02-26",-2.34,2468700,{"date":1034,"open":204,"high":287,"low":193,"close":243,"change":901,"percent_change":1035,"volume":1036,"transactions":9,"vwap":243},"2026-02-25",4.39,2880800,{"date":1038,"open":681,"high":225,"low":879,"close":204,"change":123,"percent_change":1039,"volume":1040,"transactions":9,"vwap":204},"2026-02-24",13.89,4019300,{"date":1042,"open":627,"high":582,"low":753,"close":879,"change":427,"percent_change":375,"volume":1043,"transactions":9,"vwap":879},"2026-02-23",41817900,{"date":1045,"open":769,"high":759,"low":428,"close":886,"change":359,"percent_change":1046,"volume":1047,"transactions":9,"vwap":886},"2026-02-20",1.15,673700,{"date":1049,"open":754,"high":676,"low":769,"close":769,"change":391,"percent_change":965,"volume":1050,"transactions":9,"vwap":769},"2026-02-19",472900,{"date":1052,"open":689,"high":681,"low":715,"close":879,"change":254,"percent_change":1053,"volume":1054,"transactions":9,"vwap":879},"2026-02-18",6.51,1003700,{"date":1056,"open":701,"high":688,"low":707,"close":715,"change":359,"percent_change":1057,"volume":1058,"transactions":9,"vwap":715},"2026-02-17",1.2,542500,{"date":1060,"open":1061,"high":1062,"low":1061,"close":701,"change":517,"percent_change":681,"volume":1063,"transactions":9,"vwap":701},"2026-02-13",1.64,1.725,225800,{"date":1065,"open":715,"high":428,"low":729,"close":1061,"change":340,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1061},"2026-02-12",-4.09,429800,{"date":1069,"open":730,"high":688,"low":787,"close":689,"change":254,"percent_change":1070,"volume":1071,"transactions":9,"vwap":689},"2026-02-11",6.87,620000,{"date":1073,"open":707,"high":1074,"low":792,"close":792,"change":234,"percent_change":1075,"volume":1076,"transactions":9,"vwap":792},"2026-02-10",1.659,-3.03,684400,{"date":1078,"open":688,"high":688,"low":730,"close":707,"change":234,"percent_change":1079,"volume":1080,"transactions":9,"vwap":707},"2026-02-09",-2.94,494000,{"date":1082,"open":941,"high":743,"low":941,"close":428,"change":367,"percent_change":1083,"volume":1084,"transactions":9,"vwap":428},"2026-02-06",7.59,1511700,{"date":1086,"open":1087,"high":1088,"low":793,"close":786,"change":359,"percent_change":1089,"volume":1090,"transactions":9,"vwap":786},"2026-02-05",1.54,1.595,1.28,865200,{"date":1092,"open":792,"high":729,"low":793,"close":1093,"change":332,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-02-04",1.56,-1.27,2543100,{"date":1097,"open":786,"high":792,"low":1087,"close":786,"change":313,"percent_change":1098,"volume":1099,"transactions":9,"vwap":786},"2026-02-03",0.64,596100,{"date":1101,"open":1102,"high":725,"low":1102,"close":787,"change":21,"percent_change":1103,"volume":1104,"transactions":9,"vwap":787},"2026-02-02",1.49,4.67,553300,{"date":1106,"open":1107,"high":792,"low":1108,"close":1108,"change":340,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-01-30",1.55,1.5,-4.46,661500,{"date":1112,"open":941,"high":792,"low":1107,"close":787,"change":332,"percent_change":1113,"volume":1114,"transactions":9,"vwap":787},"2026-01-29",-1.26,327500,{"date":1116,"open":688,"high":688,"low":941,"close":941,"change":264,"percent_change":1117,"volume":1118,"transactions":9,"vwap":941},"2026-01-28",-5.92,581500,{"date":1120,"open":707,"high":1121,"low":677,"close":715,"change":427,"percent_change":454,"volume":1122,"transactions":9,"vwap":715},"2026-01-27",1.714,707600,{"date":1124,"open":198,"high":886,"low":1061,"close":707,"change":644,"percent_change":1125,"volume":1126,"transactions":9,"vwap":707},"2026-01-26",-5.17,525200,{"date":1128,"open":887,"high":666,"low":1062,"close":769,"change":391,"percent_change":965,"volume":1129,"transactions":9,"vwap":769},"2026-01-23",346800,{"date":1131,"open":754,"high":969,"low":753,"close":879,"change":305,"percent_change":1132,"volume":1133,"transactions":9,"vwap":879},"2026-01-22",2.86,459000,{"date":1135,"open":674,"high":666,"low":428,"close":753,"change":589,"percent_change":1136,"volume":1137,"transactions":9,"vwap":753},"2026-01-21",6.06,885900,{"date":1139,"open":707,"high":695,"low":729,"close":707,"change":332,"percent_change":1140,"volume":1141,"transactions":9,"vwap":707},"2026-01-20",-1.2,311500,{"date":1143,"open":696,"high":688,"low":677,"close":701,"change":359,"percent_change":1144,"volume":1145,"transactions":9,"vwap":701},"2026-01-16",1.21,319000,{"date":1147,"open":428,"high":428,"low":1061,"close":707,"change":234,"percent_change":1079,"volume":1148,"transactions":9,"vwap":707},"2026-01-15",303700,{"date":1150,"open":695,"high":688,"low":701,"close":428,"change":359,"percent_change":61,"volume":1151,"transactions":9,"vwap":428},"2026-01-14",186300,{"date":1153,"open":695,"high":1154,"low":1061,"close":695,"change":207,"percent_change":1155,"volume":1156,"transactions":9,"vwap":695},"2026-01-13",1.727,-1.75,220400,{"date":1158,"open":689,"high":689,"low":677,"close":689,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":689},"2026-01-12",-0.005,-0.29,672300,{"date":1163,"open":701,"high":886,"low":707,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-01-09",1.715,0.045,2.69,629700,{"date":1169,"open":812,"high":812,"low":696,"close":701,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":701},"2026-01-08",-0.22,-11.64,667100,{"date":1174,"open":16,"high":822,"low":879,"close":654,"change":817,"percent_change":1175,"volume":1176,"transactions":9,"vwap":654},"2026-01-07",-5.5,570500,{"date":1178,"open":596,"high":185,"low":215,"close":16,"change":113,"percent_change":634,"volume":1179,"transactions":9,"vwap":16},"2026-01-06",867400,{"date":1181,"open":629,"high":1182,"low":17,"close":596,"change":108,"percent_change":1183,"volume":1184,"transactions":9,"vwap":596},"2026-01-05",2.159,3.08,842400,{"date":1186,"open":615,"high":1187,"low":215,"close":595,"change":264,"percent_change":1188,"volume":1189,"transactions":9,"vwap":595},"2026-01-02",2.089,-4.88,298000,{"date":1191,"open":627,"high":225,"low":215,"close":204,"change":834,"percent_change":1192,"volume":1193,"transactions":9,"vwap":204},"2025-12-31",4.06,506200,{"date":1195,"open":215,"high":179,"low":643,"close":629,"change":313,"percent_change":1196,"volume":1197,"transactions":9,"vwap":629},"2025-12-30",0.51,361400,{"date":1199,"open":195,"high":223,"low":675,"close":17,"change":226,"percent_change":1200,"volume":1201,"transactions":9,"vwap":17},"2025-12-29",-2,777200,{"date":1203,"open":754,"high":1204,"low":1205,"close":16,"change":153,"percent_change":1206,"volume":1207,"transactions":9,"vwap":16},"2025-12-26",2.049,1.705,21.21,2082200,{"date":1209,"open":941,"high":724,"low":786,"close":707,"change":108,"percent_change":1210,"volume":1211,"transactions":9,"vwap":707},"2025-12-24",3.77,715000,{"date":1213,"open":707,"high":701,"low":1093,"close":941,"change":340,"percent_change":1214,"volume":1215,"transactions":9,"vwap":941},"2025-12-23",-4.22,462800,{"date":1217,"open":689,"high":1218,"low":1219,"close":696,"change":391,"percent_change":1220,"volume":1221,"transactions":9,"vwap":696},"2025-12-22",1.795,1.625,-3.49,1288000,{"date":1223,"open":701,"high":753,"low":792,"close":688,"change":305,"percent_change":1224,"volume":1225,"transactions":9,"vwap":688},"2025-12-19",2.99,742100,{"date":1227,"open":730,"high":1062,"low":1093,"close":701,"change":834,"percent_change":1228,"volume":1229,"transactions":9,"vwap":701},"2025-12-18",5.03,436900,{"date":1231,"open":941,"high":1061,"low":1107,"close":941,"change":113,"percent_change":1232,"volume":1233,"transactions":9,"vwap":941},"2025-12-17",-0.62,609300,{"date":1235,"open":729,"high":701,"low":1236,"close":792,"change":332,"percent_change":1237,"volume":1238,"transactions":9,"vwap":792},"2025-12-16",1.515,-1.23,932600,{"date":1240,"open":1093,"high":707,"low":1241,"close":730,"change":834,"percent_change":1242,"volume":1243,"transactions":9,"vwap":730},"2025-12-15",1.525,5.19,932700,{"date":1245,"open":1107,"high":1093,"low":1108,"close":1087,"change":1246,"percent_change":623,"volume":1247,"transactions":9,"vwap":1087},"2025-12-12",0.015,642200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1241,"change":1165,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1241},"2025-12-11",1.52,1.569,1.48,3.04,490300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1252,"change":359,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1252},"2025-12-10",1.45,1.51,1.44,1.37,224100,{"date":1263,"open":1259,"high":1264,"low":1259,"close":1265,"change":359,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-09",1.547,1.46,1.39,242800,{"date":1269,"open":1258,"high":1270,"low":1271,"close":1259,"change":391,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1259},"2025-12-08",1.554,1.43,-4,253800,{"date":1275,"open":1087,"high":787,"low":1276,"close":1108,"change":113,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1108},"2025-12-05",1.485,-0.66,101300,{"date":1280,"open":1257,"high":1093,"low":1257,"close":1258,"change":21,"percent_change":1281,"volume":1172,"transactions":9,"vwap":1258},"2025-12-04",4.86,{"date":1283,"open":1284,"high":1252,"low":1285,"close":1259,"change":517,"percent_change":524,"volume":1286,"transactions":9,"vwap":1259},"2025-12-03",1.42,1.4,160400,{"date":1288,"open":1250,"high":1107,"low":1289,"close":1289,"change":644,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-02",1.41,-6,376100,{"date":1293,"open":1258,"high":1107,"low":1294,"close":1108,"change":332,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1108},"2025-12-01",1.495,-1.32,291900,{"date":1298,"open":1093,"high":725,"low":1250,"close":1250,"change":332,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1250},"2025-11-28",-1.3,254000,{"date":1302,"open":1107,"high":792,"low":1250,"close":1087,"change":207,"percent_change":1027,"volume":1303,"transactions":9,"vwap":1087},"2025-11-26",286400,{"date":1305,"open":941,"high":1306,"low":1252,"close":787,"change":359,"percent_change":1307,"volume":1308,"transactions":9,"vwap":787},"2025-11-25",1.608,1.29,353500,{"date":1310,"open":1102,"high":729,"low":1252,"close":1107,"change":108,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1107},"2025-11-24",4.03,733600,{"date":1314,"open":787,"high":696,"low":1315,"close":1102,"change":226,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1102},"2025-11-21",1.475,-2.61,3182000,{"date":1319,"open":792,"high":677,"low":1258,"close":793,"change":207,"percent_change":1320,"volume":1321,"transactions":9,"vwap":793},"2025-11-20",-1.92,230200,{"date":1323,"open":786,"high":1324,"low":793,"close":1093,"change":226,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1093},"2025-11-19",1.649,-2.5,41500,{"date":1328,"open":1258,"high":1329,"low":1108,"close":792,"change":834,"percent_change":1330,"volume":1331,"transactions":9,"vwap":792},"2025-11-18",1.619,5.26,26300,{"date":1333,"open":1258,"high":730,"low":1258,"close":1250,"change":113,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1250},"2025-11-17",-0.65,71600,{"date":1337,"open":787,"high":677,"low":1250,"close":793,"change":340,"percent_change":1338,"volume":1339,"transactions":9,"vwap":793},"2025-11-14",-4.38,76800,{"date":1341,"open":941,"high":730,"low":787,"close":792,"change":332,"percent_change":1237,"volume":1342,"transactions":9,"vwap":792},"2025-11-13",39000,{"date":1344,"open":1061,"high":701,"low":1107,"close":730,"change":332,"percent_change":1345,"volume":1346,"transactions":9,"vwap":730},"2025-11-12",-1.22,115000,{"date":1348,"open":941,"high":696,"low":941,"close":1061,"change":305,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1061},"2025-11-11",3.14,35000,{"date":1352,"open":1258,"high":1353,"low":1258,"close":941,"change":901,"percent_change":1354,"volume":1355,"transactions":9,"vwap":941},"2025-11-10",1.675,6,146900,{"date":1357,"open":1358,"high":1236,"low":1266,"close":1108,"change":313,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1108},"2025-11-07",1.47,0.67,76900,{"date":1362,"open":715,"high":715,"low":1102,"close":1102,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1102},"2025-11-06",-0.21,-12.35,117500,{"date":1367,"open":792,"high":688,"low":786,"close":428,"change":254,"percent_change":1368,"volume":1369,"transactions":9,"vwap":428},"2025-11-05",6.92,210900,{"date":1371,"open":730,"high":428,"low":1372,"close":941,"change":113,"percent_change":1232,"volume":1373,"transactions":9,"vwap":941},"2025-11-04",1.541,201000,{"date":1375,"open":1265,"high":886,"low":27,"close":792,"change":892,"percent_change":1376,"volume":1377,"transactions":9,"vwap":792},"2025-11-03",8.84,320900,{"date":1379,"open":1265,"high":1102,"low":1271,"close":1358,"change":313,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1358},"2025-10-31",0.68,46900,{"date":1383,"open":1257,"high":1102,"low":1259,"close":1265,"change":517,"percent_change":222,"volume":1384,"transactions":9,"vwap":1265},"2025-10-30",62500,{"date":1386,"open":1358,"high":1250,"low":1271,"close":1271,"change":226,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1271},"2025-10-29",-2.72,119200,{"date":1390,"open":1107,"high":787,"low":1265,"close":1358,"change":644,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1358},"2025-10-28",-5.77,91700,{"date":1394,"open":1093,"high":1088,"low":1395,"close":1093,"change":359,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1093},"2025-10-27",1.504,1.3,42600,{"date":1399,"open":1107,"high":1093,"low":1102,"close":1087,"change":313,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1087},"2025-10-24",0.65,75100,{"date":1403,"open":1087,"high":1404,"low":1108,"close":793,"change":113,"percent_change":1334,"volume":1405,"transactions":9,"vwap":793},"2025-10-23",1.555,20300,{"date":1407,"open":786,"high":725,"low":1102,"close":1087,"change":226,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1087},"2025-10-22",-2.53,106400,{"date":1411,"open":730,"high":730,"low":1107,"close":786,"change":226,"percent_change":1412,"volume":1413,"transactions":9,"vwap":786},"2025-10-21",-2.47,49900,{"date":1415,"open":730,"high":707,"low":1093,"close":730,"change":305,"percent_change":1416,"volume":1417,"transactions":9,"vwap":730},"2025-10-20",3.18,92500,{"date":1419,"open":1108,"high":707,"low":1358,"close":787,"change":108,"percent_change":1420,"volume":1421,"transactions":9,"vwap":787},"2025-10-17",3.97,217300,{"date":1423,"open":696,"high":1424,"low":1358,"close":1258,"change":644,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1258},"2025-10-16",1.664,-5.62,236100,{"date":1428,"open":792,"high":701,"low":1107,"close":792,"change":332,"percent_change":1237,"volume":1429,"transactions":9,"vwap":792},"2025-10-15",136700,{"date":1431,"open":786,"high":1219,"low":793,"close":730,"change":113,"percent_change":731,"volume":1432,"transactions":9,"vwap":730},"2025-10-14",73100,{"date":1434,"open":707,"high":701,"low":786,"close":677,"change":359,"percent_change":1435,"volume":1436,"transactions":9,"vwap":677},"2025-10-13",1.24,61300,{"date":1438,"open":696,"high":695,"low":1439,"close":729,"change":234,"percent_change":1440,"volume":1441,"transactions":9,"vwap":729},"2025-10-10",1.585,-3.01,93500,{"date":1443,"open":707,"high":695,"low":792,"close":696,"change":273,"percent_change":273,"volume":1444,"transactions":9,"vwap":696},"2025-10-09",102200,{"date":1446,"open":707,"high":753,"low":792,"close":696,"change":427,"percent_change":398,"volume":1447,"transactions":9,"vwap":696},"2025-10-08",180900,{"date":1449,"open":792,"high":707,"low":787,"close":730,"change":273,"percent_change":273,"volume":1450,"transactions":9,"vwap":730},"2025-10-07",51700,{"date":1452,"open":730,"high":701,"low":1439,"close":730,"change":226,"percent_change":1453,"volume":1454,"transactions":9,"vwap":730},"2025-10-06",-2.41,92000,{"date":1456,"open":707,"high":428,"low":787,"close":696,"change":359,"percent_change":1457,"volume":1458,"transactions":9,"vwap":696},"2025-10-03",1.22,75300,{"date":1460,"open":729,"high":701,"low":1439,"close":1061,"change":517,"percent_change":664,"volume":1461,"transactions":9,"vwap":1061},"2025-10-02",68200,{"date":1463,"open":729,"high":696,"low":787,"close":729,"change":113,"percent_change":1232,"volume":1464,"transactions":9,"vwap":729},"2025-10-01",41600,{"date":1466,"open":1258,"high":1219,"low":1108,"close":730,"change":901,"percent_change":1467,"volume":1468,"transactions":9,"vwap":730},"2025-09-30",5.88,122800,{"date":1470,"open":1087,"high":1093,"low":1294,"close":793,"change":332,"percent_change":1471,"volume":1472,"transactions":9,"vwap":793},"2025-09-29",-1.29,65200,{"date":1474,"open":1087,"high":1088,"low":1475,"close":1107,"change":273,"percent_change":273,"volume":1476,"transactions":9,"vwap":1107},"2025-09-26",1.498,88600,{"date":1478,"open":428,"high":688,"low":793,"close":1107,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1107},"2025-09-25",-0.17,-9.88,79800,{"date":1483,"open":730,"high":753,"low":725,"close":688,"change":589,"percent_change":1484,"volume":1485,"transactions":9,"vwap":688},"2025-09-24",6.17,230700,{"date":1487,"open":715,"high":688,"low":792,"close":730,"change":391,"percent_change":1488,"volume":1489,"transactions":9,"vwap":730},"2025-09-23",-3.57,96400,{"date":1491,"open":729,"high":428,"low":1093,"close":695,"change":427,"percent_change":382,"volume":1492,"transactions":9,"vwap":695},"2025-09-22",104200,{"date":1494,"open":1093,"high":764,"low":1358,"close":1061,"change":589,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1061},"2025-09-19",6.49,825800,{"date":1498,"open":787,"high":725,"low":1250,"close":1087,"change":332,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1087},"2025-09-18",-1.28,249800,{"date":1502,"open":787,"high":677,"low":1404,"close":1093,"change":273,"percent_change":273,"volume":1503,"transactions":9,"vwap":1093},"2025-09-17",107200,{"date":1505,"open":786,"high":792,"low":1107,"close":1093,"change":226,"percent_change":1325,"volume":1506,"transactions":9,"vwap":1093},"2025-09-16",57400,{"date":1508,"open":1087,"high":792,"low":1509,"close":792,"change":427,"percent_change":1510,"volume":1511,"transactions":9,"vwap":792},"2025-09-15",1.496,2.56,157300,{"date":1513,"open":695,"high":695,"low":1107,"close":1093,"change":798,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1093},"2025-09-12",-7.14,78500,{"date":1517,"open":1093,"high":198,"low":1108,"close":695,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":695},"2025-09-11",0.14,9.09,98000,{"date":1522,"open":1061,"high":1523,"low":1241,"close":1087,"change":803,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1087},"2025-09-10",1.643,-7.78,107800,{"date":1527,"open":696,"high":695,"low":725,"close":701,"change":313,"percent_change":697,"volume":1528,"transactions":9,"vwap":701},"2025-09-09",33300,{"date":1530,"open":695,"high":198,"low":707,"close":696,"change":113,"percent_change":720,"volume":1531,"transactions":9,"vwap":696},"2025-09-08",48600,{"date":1533,"open":428,"high":428,"low":696,"close":701,"change":226,"percent_change":1031,"volume":1534,"transactions":9,"vwap":701},"2025-09-05",209500,{"date":1536,"open":198,"high":198,"low":748,"close":689,"change":332,"percent_change":1537,"volume":1458,"transactions":9,"vwap":689},"2025-09-04",-1.16,{"date":1539,"open":753,"high":879,"low":689,"close":198,"change":207,"percent_change":545,"volume":1540,"transactions":9,"vwap":198},"2025-09-03",113600,{"date":1542,"open":759,"high":655,"low":886,"close":886,"change":226,"percent_change":1543,"volume":1544,"transactions":9,"vwap":886},"2025-09-02",-2.22,88200,{"date":1546,"open":666,"high":666,"low":764,"close":879,"change":226,"percent_change":1547,"volume":1548,"transactions":9,"vwap":879},"2025-08-29",-2.17,71000,{"date":1550,"open":674,"high":1551,"low":1218,"close":655,"change":305,"percent_change":1552,"volume":1553,"transactions":9,"vwap":655},"2025-08-28",1.865,2.79,63500,{"date":1555,"open":655,"high":655,"low":759,"close":754,"change":234,"percent_change":1387,"volume":1556,"transactions":9,"vwap":754},"2025-08-27",67300,{"date":1558,"open":879,"high":664,"low":764,"close":655,"change":834,"percent_change":1559,"volume":1560,"transactions":9,"vwap":655},"2025-08-26",4.55,69300,{"date":1562,"open":664,"high":1563,"low":753,"close":886,"change":803,"percent_change":1564,"volume":1565,"transactions":9,"vwap":886},"2025-08-25",1.898,-6.88,114800,{"date":1567,"open":428,"high":812,"low":715,"close":654,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":654},"2025-08-22",0.21,12.5,218900,{"date":1572,"open":696,"high":428,"low":729,"close":695,"change":273,"percent_change":273,"volume":1573,"transactions":9,"vwap":695},"2025-08-21",34000,{"date":1575,"open":428,"high":688,"low":1093,"close":695,"change":332,"percent_change":1576,"volume":1577,"transactions":9,"vwap":695},"2025-08-20",-1.18,93800,{"date":1579,"open":695,"high":666,"low":707,"close":428,"change":332,"percent_change":1537,"volume":1580,"transactions":9,"vwap":428},"2025-08-19",89900,{"date":1582,"open":769,"high":1583,"low":688,"close":688,"change":207,"percent_change":1584,"volume":1585,"transactions":9,"vwap":688},"2025-08-18",1.857,-1.71,57100,{"date":1587,"open":753,"high":666,"low":1219,"close":753,"change":427,"percent_change":302,"volume":1588,"transactions":9,"vwap":753},"2025-08-15",143600,{"date":1590,"open":428,"high":1218,"low":729,"close":689,"change":273,"percent_change":273,"volume":1591,"transactions":9,"vwap":689},"2025-08-14",81200,{"date":1593,"open":759,"high":682,"low":770,"close":689,"change":226,"percent_change":755,"volume":1594,"transactions":9,"vwap":689},"2025-08-13",131100,{"date":1596,"open":793,"high":1597,"low":793,"close":753,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":753},"2025-08-12",1.798,0.24,15.89,167800,{"date":1602,"open":1265,"high":1250,"low":1259,"close":1258,"change":834,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1258},"2025-08-11",5.59,48300,{"date":1606,"open":1107,"high":1093,"low":1607,"close":1271,"change":798,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1271},"2025-08-08",1.415,-7.74,142900,{"date":1611,"open":769,"high":769,"low":1087,"close":1107,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1107},"2025-08-07",-0.18,-10.4,136200,{"date":1616,"open":764,"high":764,"low":715,"close":198,"change":340,"percent_change":1617,"volume":1618,"transactions":9,"vwap":198},"2025-08-06",-3.89,82100,{"date":1620,"open":729,"high":681,"low":787,"close":879,"change":1621,"percent_change":1569,"volume":1622,"transactions":9,"vwap":879},"2025-08-05",0.2,145500,{"date":1624,"open":1107,"high":729,"low":1252,"close":792,"change":834,"percent_change":1330,"volume":1625,"transactions":9,"vwap":792},"2025-08-04",63300,{"date":1627,"open":1093,"high":1093,"low":1265,"close":1250,"change":391,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1250},"2025-08-01",-3.8,83500,{"date":1631,"open":677,"high":696,"low":1632,"close":786,"change":340,"percent_change":1633,"volume":1634,"transactions":9,"vwap":786},"2025-07-31",1.565,-4.24,159300,{"date":1636,"open":688,"high":674,"low":1061,"close":707,"change":234,"percent_change":1079,"volume":1637,"transactions":9,"vwap":707},"2025-07-30",143300,{"date":1639,"open":879,"high":1640,"low":428,"close":428,"change":340,"percent_change":1641,"volume":1642,"transactions":9,"vwap":428},"2025-07-29",1.833,-3.95,57700,{"date":1644,"open":759,"high":1645,"low":428,"close":759,"change":273,"percent_change":273,"volume":1646,"transactions":9,"vwap":759},"2025-07-28",1.815,102900,{"date":1648,"open":664,"high":654,"low":753,"close":759,"change":295,"percent_change":1649,"volume":1650,"transactions":9,"vwap":759},"2025-07-25",-4.32,79200,{"date":1652,"open":627,"high":195,"low":879,"close":666,"change":803,"percent_change":1653,"volume":1654,"transactions":9,"vwap":666},"2025-07-24",-6.57,138000,{"date":1656,"open":629,"high":204,"low":215,"close":627,"change":305,"percent_change":1657,"volume":1658,"transactions":9,"vwap":627},"2025-07-23",2.59,150700,{"date":1660,"open":667,"high":215,"low":667,"close":20,"change":305,"percent_change":1661,"volume":1662,"transactions":9,"vwap":20},"2025-07-22",2.66,86800,{"date":1664,"open":667,"high":1665,"low":681,"close":682,"change":427,"percent_change":233,"volume":1634,"transactions":9,"vwap":682},"2025-07-21",1.933,{"date":1667,"open":665,"high":665,"low":681,"close":655,"change":391,"percent_change":1668,"volume":1669,"transactions":9,"vwap":655},"2025-07-18",-3.16,94000,{"date":1671,"open":666,"high":215,"low":681,"close":812,"change":427,"percent_change":223,"volume":1672,"transactions":9,"vwap":812},"2025-07-17",232500,{"date":1674,"open":879,"high":682,"low":886,"close":664,"change":108,"percent_change":1675,"volume":1676,"transactions":9,"vwap":664},"2025-07-16",3.33,94100,{"date":1678,"open":215,"high":629,"low":1679,"close":879,"change":880,"percent_change":1680,"volume":1681,"transactions":9,"vwap":879},"2025-07-15",1.792,-7.22,103800,{"date":1683,"open":674,"high":595,"low":674,"close":215,"change":901,"percent_change":1281,"volume":1684,"transactions":9,"vwap":215},"2025-07-14",103900,{"date":1686,"open":629,"high":629,"low":887,"close":666,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":666},"2025-07-11",-0.15,-7.5,151300,{"date":1691,"open":206,"high":1692,"low":195,"close":16,"change":332,"percent_change":1693,"volume":1694,"transactions":9,"vwap":16},"2025-07-10",2.066,-0.99,75900,{"date":1696,"open":16,"high":616,"low":622,"close":206,"change":313,"percent_change":988,"volume":1697,"transactions":9,"vwap":206},"2025-07-09",220900,{"date":1699,"open":20,"high":1700,"low":643,"close":596,"change":834,"percent_change":835,"volume":1701,"transactions":9,"vwap":596},"2025-07-08",2.039,157000,{"date":1703,"open":812,"high":1704,"low":666,"close":20,"change":427,"percent_change":563,"volume":1705,"transactions":9,"vwap":20},"2025-07-07",1.965,162300,{"date":1707,"open":667,"high":812,"low":879,"close":654,"change":427,"percent_change":1708,"volume":1709,"transactions":9,"vwap":654},"2025-07-03",2.16,82000,{"date":1711,"open":215,"high":1712,"low":681,"close":666,"change":264,"percent_change":1713,"volume":1714,"transactions":9,"vwap":666},"2025-07-02",1.968,-5.13,137900,{"date":1716,"open":595,"high":629,"low":674,"close":595,"change":273,"percent_change":273,"volume":1717,"transactions":9,"vwap":595},"2025-07-01",197400,{"date":1719,"open":677,"high":1720,"low":786,"close":595,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":595},"2025-06-30",2.035,0.33,20.37,446300,{"date":1725,"open":707,"high":701,"low":1093,"close":730,"change":207,"percent_change":1726,"volume":1727,"transactions":9,"vwap":730},"2025-06-27",-1.82,7072300,{"date":1729,"open":696,"high":715,"low":716,"close":707,"change":332,"percent_change":1140,"volume":1730,"transactions":9,"vwap":707},"2025-06-26",177400,{"date":1732,"open":695,"high":689,"low":1733,"close":701,"change":313,"percent_change":697,"volume":1734,"transactions":9,"vwap":701},"2025-06-25",1.624,199300,{"date":1736,"open":753,"high":764,"low":707,"close":696,"change":273,"percent_change":273,"volume":1737,"transactions":9,"vwap":696},"2025-06-24",169800,{"date":1739,"open":696,"high":715,"low":1093,"close":696,"change":273,"percent_change":273,"volume":1740,"transactions":9,"vwap":696},"2025-06-23",332000,{"date":1742,"open":689,"high":1743,"low":696,"close":696,"change":226,"percent_change":1744,"volume":1745,"transactions":9,"vwap":696},"2025-06-20",1.855,-2.35,278100,{"date":1747,"open":769,"high":970,"low":770,"close":428,"change":226,"percent_change":1748,"volume":1749,"transactions":9,"vwap":428},"2025-06-18",-2.3,189000,{"date":1751,"open":215,"high":595,"low":769,"close":769,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":769},"2025-06-17",-0.2,-10.31,226800,{"date":1756,"open":667,"high":629,"low":666,"close":215,"change":834,"percent_change":1757,"volume":1758,"transactions":9,"vwap":215},"2025-06-16",4.3,152500,{"date":1760,"open":812,"high":627,"low":666,"close":664,"change":234,"percent_change":1761,"volume":1454,"transactions":9,"vwap":664},"2025-06-13",-2.62,{"date":1763,"open":17,"high":193,"low":812,"close":643,"change":234,"percent_change":1764,"volume":1765,"transactions":9,"vwap":643},"2025-06-12",-2.55,58600,{"date":1767,"open":204,"high":204,"low":215,"close":17,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":17},"2025-06-11",-0.045,-2.24,95600,{"date":1772,"open":1773,"high":615,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-06-10",2.018,1.976,2.0050001,0.055,2.82,133000,{"date":1780,"open":16,"high":16,"low":649,"close":595,"change":113,"percent_change":1781,"volume":1782,"transactions":9,"vwap":595},"2025-06-09",-0.51,96500,{"date":1784,"open":627,"high":1775,"low":643,"close":17,"change":273,"percent_change":273,"volume":1785,"transactions":9,"vwap":17},"2025-06-06",185200,{"date":1787,"open":627,"high":1026,"low":20,"close":17,"change":332,"percent_change":981,"volume":1788,"transactions":9,"vwap":17},"2025-06-05",111300,{"date":1790,"open":193,"high":204,"low":627,"close":627,"change":234,"percent_change":1791,"volume":1792,"transactions":9,"vwap":627},"2025-06-04",-2.46,93100,{"date":1794,"open":225,"high":524,"low":206,"close":193,"change":332,"percent_change":1795,"volume":1796,"transactions":9,"vwap":193},"2025-06-03",-0.98,95000,{"date":1798,"open":179,"high":194,"low":16,"close":204,"change":427,"percent_change":195,"volume":1506,"transactions":9,"vwap":204},"2025-06-02",{"date":1800,"open":179,"high":1708,"low":595,"close":596,"change":340,"percent_change":1801,"volume":1802,"transactions":9,"vwap":596},"2025-05-30",-3.37,67700,{"date":1804,"open":225,"high":1805,"low":179,"close":194,"change":427,"percent_change":17,"volume":1577,"transactions":9,"vwap":194},"2025-05-29",2.131,{"date":1807,"open":886,"high":1808,"low":886,"close":179,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":179},"2025-05-28",2.115,0.27,15.25,168100,{"date":1813,"open":759,"high":1814,"low":428,"close":759,"change":273,"percent_change":273,"volume":1815,"transactions":9,"vwap":759},"2025-05-27",1.938,238200,{"date":1817,"open":674,"high":20,"low":753,"close":759,"change":340,"percent_change":1628,"volume":1818,"transactions":9,"vwap":759},"2025-05-23",148900,{"date":1820,"open":595,"high":206,"low":681,"close":655,"change":803,"percent_change":1821,"volume":1822,"transactions":9,"vwap":655},"2025-05-22",-6.6,132100,{"date":1824,"open":215,"high":563,"low":812,"close":629,"change":332,"percent_change":981,"volume":1825,"transactions":9,"vwap":629},"2025-05-21",90400,{"date":1827,"open":655,"high":195,"low":887,"close":195,"change":367,"percent_change":1828,"volume":1829,"transactions":9,"vwap":195},"2025-05-20",6.42,98400,{"date":1831,"open":595,"high":627,"low":879,"close":667,"change":880,"percent_change":1832,"volume":1833,"transactions":9,"vwap":667},"2025-05-19",-6.97,120300,{"date":1835,"open":627,"high":615,"low":17,"close":596,"change":332,"percent_change":1693,"volume":1836,"transactions":9,"vwap":596},"2025-05-16",118100,{"date":1838,"open":615,"high":642,"low":595,"close":193,"change":644,"percent_change":1839,"volume":1840,"transactions":9,"vwap":193},"2025-05-15",-4.25,90000,{"date":1842,"open":375,"high":375,"low":563,"close":563,"change":817,"percent_change":1843,"volume":1844,"transactions":9,"vwap":563},"2025-05-14",-4.93,91300,{"date":1846,"open":263,"high":287,"low":1847,"close":251,"change":427,"percent_change":681,"volume":1848,"transactions":9,"vwap":251},"2025-05-13",2.006,154800,{"date":1850,"open":193,"high":1851,"low":193,"close":515,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":515},"2025-05-12",2.22,0.19,9.5,161400,{"date":1856,"open":616,"high":616,"low":611,"close":16,"change":264,"percent_change":1857,"volume":1858,"transactions":9,"vwap":16},"2025-05-09",-4.76,109400,{"date":1860,"open":666,"high":524,"low":674,"close":222,"change":123,"percent_change":1861,"volume":1862,"transactions":9,"vwap":222},"2025-05-08",13.51,135100,{"date":1864,"open":215,"high":215,"low":764,"close":666,"change":644,"percent_change":1865,"volume":1866,"transactions":9,"vwap":666},"2025-05-07",-4.64,140900,{"date":1868,"open":204,"high":616,"low":215,"close":215,"change":1687,"percent_change":1869,"volume":1870,"transactions":9,"vwap":215},"2025-05-06",-7.18,131400,{"date":1872,"open":525,"high":241,"low":194,"close":616,"change":244,"percent_change":1873,"volume":1472,"transactions":9,"vwap":616},"2025-05-05",-7.11,{"date":1875,"open":505,"high":279,"low":263,"close":505,"change":313,"percent_change":1876,"volume":1877,"transactions":9,"vwap":505},"2025-05-02",0.45,116500,{"date":1879,"open":287,"high":242,"low":253,"close":507,"change":332,"percent_change":1880,"volume":1881,"transactions":9,"vwap":507},"2025-05-01",-0.88,49800,{"date":1883,"open":233,"high":1884,"low":516,"close":287,"change":313,"percent_change":1885,"volume":1886,"transactions":9,"vwap":287},"2025-04-30",2.295,0.44,131600,{"date":1888,"open":525,"high":287,"low":524,"close":505,"change":305,"percent_change":375,"volume":1889,"transactions":9,"vwap":505},"2025-04-29",131500,{"date":1891,"open":223,"high":263,"low":616,"close":263,"change":901,"percent_change":1892,"volume":1893,"transactions":9,"vwap":263},"2025-04-28",4.27,136600,{"date":1895,"open":1851,"high":251,"low":185,"close":582,"change":1687,"percent_change":1896,"volume":1897,"transactions":9,"vwap":582},"2025-04-25",-6.64,93400,{"date":1899,"open":223,"high":287,"low":582,"close":287,"change":589,"percent_change":1900,"volume":1901,"transactions":9,"vwap":287},"2025-04-24",4.63,103600,{"date":1903,"open":206,"high":1904,"low":596,"close":1708,"change":1621,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1708},"2025-04-23",2.175,10.2,112000,{"date":180,"open":20,"high":1704,"low":683,"close":17,"change":517,"percent_change":1107,"volume":1908,"transactions":9,"vwap":17},131000]