[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALLR":3,"homepage-market-summary":30,"stock-historical-ALLR":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ALLR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Allarity Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Allarity Therapeutics Inc is a clinical-stage, precision medicine pharmaceutical company focused on developing novel anti-cancer therapeutics for patients with high unmet medical needs. The company is actively advancing the development of stenoparib, an orally available, small-molecule inhibitor for patients with advanced recurrent ovarian cancer. It is leveraging its proprietary Drug Response Predictor (DRP) technology to refine patient selection and improve clinical outcomes. The company operates as a single operating and reporting segment (developing a treatment for ovarian cancer) in two geographic areas: Denmark and the United States. It is focused on the clinical development of its lead program: Stenoparib, which is being co-developed with a drug specific DRP companion diagnostic.","8","Boston, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.04,1.06,1.0793,1.01,1.05,-0.01,-0.95,73998.095186,427,1.0486,15288000,0.61400002,659112.1777291201,0,1199,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,102,107,112,117,122,127,132,136,141,146],{"name":99,"etf":100,"change":19,"price":101,"is_up":39},"Technology","XLK",197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":88},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.35,0.76899999,1453264,530441288.097215,0.97,"2025-04-21",[183,184,194,204,215,223,229,237,246,255,263,272,280,286,293,301,311,319,328,337,346,354,361,367,375,380,387,394,400,406,410,417,423,430,436,443,449,455,460,466,473,481,488,495,503,509,517,525,531,538,546,552,558,565,569,574,578,583,589,594,598,603,608,613,617,622,627,631,636,640,645,649,654,660,665,670,674,680,685,691,699,705,710,717,723,730,735,740,745,751,757,763,769,773,777,781,787,793,797,802,807,812,816,820,825,829,833,837,842,846,850,854,857,861,865,868,871,875,879,882,887,891,895,898,902,905,908,912,916,921,925,929,932,936,941,948,951,955,959,963,967,972,976,980,984,990,994,997,1003,1010,1014,1021,1025,1033,1039,1046,1052,1059,1068,1075,1082,1089,1096,1102,1110,1119,1127,1133,1139,1144,1148,1152,1156,1161,1164,1168,1171,1174,1177,1182,1185,1189,1193,1195,1198,1202,1206,1209,1212,1216,1220,1225,1227,1230,1233,1237,1240,1245,1250,1253,1257,1262,1266,1270,1274,1277,1279,1283,1288,1292,1297,1301,1304,1307,1311,1317,1324,1328,1332,1336,1340,1343,1347,1350,1354,1359,1364,1367,1372,1376,1380,1384,1389,1393,1396,1399,1402,1406,1410,1415,1419,1423,1426,1430,1433,1439,1444,1447,1452,1457,1460,1464,1468,1473,1477,1481,1486,1490,1496,1501,1505,1509,1513,1518,1523,1528,1534,1541,1544,1550,1556,1561,1567,1571,1574,1578,1584,1590,1598,1605,1610,1617,1623,1629,1634,1639,1643,1647,1653,1659,1665,1669,1673,1677,1680,1683,1687,1691,1695,1699,1704,1710,1714,1719,1726,1729,1734,1737,1741,1746,1750,1753,1759,1764,1768,1771,1774,1777,1781,1788,1792,1796,1800,1806,1812,1819,1826,1832,1840,1845,1853,1860,1866,1873,1880,1886,1890,1894,1899,1905,1909,1912,1917,1920,1924,1928,1931,1935,1939,1943,1946,1949,1954,1958,1961,1966,1969,1974,1977,1981,1985,1989,1993,1999,2004],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",0.9894,1.0781,0.9678,0.0849,8.8,119164.4985,586,1.0371,{"date":195,"open":196,"high":173,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0.972,0.94,0.9651,-0.0033,-0.34,167891.2235,686,0.9717,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.03,1.0834,0.901,0.9684,-0.0616,-5.98,275855.426623,1170,0.9973,{"date":216,"open":80,"high":217,"low":206,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.1,-0.06,-5.5,43683.595447,300,1.054,{"date":224,"open":16,"high":80,"low":206,"close":80,"change":72,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",4.81,74977.672583,452,1.0694,{"date":230,"open":231,"high":231,"low":18,"close":15,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",1.15,-0.07,-6.31,167750.4615,792,1.063,{"date":238,"open":239,"high":240,"low":217,"close":241,"change":218,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.17,1.23,1.11,-5.13,185809.416311,699,1.1619,{"date":247,"open":248,"high":248,"low":249,"close":239,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",1.2,1.13,-0.04,-3.31,115118.781525,558,1.1591,{"date":256,"open":231,"high":257,"low":241,"close":258,"change":72,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",1.22,1.21,4.31,186589.464276,808,1.1627,{"date":264,"open":249,"high":265,"low":249,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",1.2666,1.16,0.005,0.43,160615.2425,806,1.2164,{"date":273,"open":249,"high":248,"low":241,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",1.155,0.045,4.05,55512.4615,471,1.1502,{"date":281,"open":266,"high":282,"low":80,"close":241,"change":218,"percent_change":242,"volume":283,"transactions":284,"vwap":285},"2026-09-15",1.195,152528.507802,888,1.1453,{"date":287,"open":248,"high":240,"low":239,"close":239,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-14",-0.05,-4.1,102417.761493,550,1.1922,{"date":294,"open":295,"high":296,"low":258,"close":257,"change":115,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",1.32,1.34,-2.4,210251.381418,847,1.2749,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":21,"volume":308,"transactions":309,"vwap":310},"2026-09-10",1.29,1.35,1.2202,1.25,-0.012,81941.8521,616,1.2603,{"date":312,"open":313,"high":303,"low":306,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":300},"2026-09-09",1.28,1.262,0.012,0.96,65336.6591,392,{"date":320,"open":321,"high":322,"low":306,"close":306,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.36,1.374,-0.17,-11.97,236980.603776,880,1.3293,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":20,"percent_change":94,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.44,1.45,1.4,1.42,56669.578745,409,1.4235,{"date":338,"open":339,"high":340,"low":341,"close":339,"change":342,"percent_change":333,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.43,1.4796,1.39,0.02,44209.069565,329,1.4436,{"date":347,"open":331,"high":348,"low":349,"close":350,"change":20,"percent_change":94,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.49,1.37,1.41,121250.207915,534,1.4345,{"date":355,"open":350,"high":339,"low":349,"close":333,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",0.01,0.71,54101.560433,333,1.4117,{"date":362,"open":350,"high":363,"low":295,"close":350,"change":28,"percent_change":28,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.4399,106345.448919,554,1.3837,{"date":368,"open":369,"high":370,"low":304,"close":350,"change":165,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-28",1.38,1.46,2.17,139927.613394,582,1.4153,{"date":376,"open":304,"high":339,"low":296,"close":369,"change":53,"percent_change":377,"volume":378,"transactions":318,"vwap":379},"2026-08-27",2.99,50260.0125,1.3903,{"date":381,"open":321,"high":382,"low":296,"close":296,"change":356,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-26",1.4096,0.75,44641.406244,268,1.3682,{"date":388,"open":369,"high":350,"low":389,"close":389,"change":218,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",1.33,-4.32,57919.71061,395,1.3888,{"date":395,"open":333,"high":333,"low":349,"close":341,"change":115,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",-2.11,32852.822649,387,1.3979,{"date":401,"open":350,"high":402,"low":369,"close":333,"change":20,"percent_change":94,"volume":403,"transactions":404,"vwap":405},"2026-08-21",1.4919,112288.445791,671,1.4041,{"date":407,"open":350,"high":348,"low":341,"close":339,"change":28,"percent_change":28,"volume":408,"transactions":409,"vwap":345},"2026-08-20",77522.7588,463,{"date":411,"open":304,"high":348,"low":304,"close":339,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",0.08,5.93,114051.459,536,1.4312,{"date":418,"open":321,"high":321,"low":419,"close":304,"change":356,"percent_change":383,"volume":420,"transactions":421,"vwap":422},"2026-08-18",1.2522,51391,298,1.3121,{"date":424,"open":341,"high":341,"low":425,"close":296,"change":115,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",1.31,-2.19,54795.71546,464,1.3557,{"date":431,"open":350,"high":350,"low":304,"close":349,"change":356,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",0.74,45374.095285,325,1.3793,{"date":437,"open":333,"high":339,"low":438,"close":321,"change":250,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",1.255,-2.86,150740.065588,569,1.3106,{"date":444,"open":370,"high":370,"low":321,"close":332,"change":115,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",-2.1,63415.349088,418,1.4033,{"date":450,"open":339,"high":451,"low":321,"close":339,"change":342,"percent_change":333,"volume":452,"transactions":453,"vwap":454},"2026-08-11",1.55,127517.705211,1078,1.433,{"date":456,"open":350,"high":333,"low":304,"close":350,"change":342,"percent_change":330,"volume":457,"transactions":458,"vwap":459},"2026-08-10",74612.77934,470,1.3763,{"date":461,"open":341,"high":339,"low":304,"close":341,"change":20,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",-0.71,49744.433607,386,1.3789,{"date":467,"open":389,"high":332,"low":389,"close":332,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",0.07,5.26,84481.290416,454,1.3817,{"date":474,"open":304,"high":475,"low":476,"close":389,"change":342,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-05",1.3537,1.27,1.53,107087.671,614,1.3141,{"date":482,"open":483,"high":304,"low":303,"close":425,"change":53,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",1.3,3.15,117285.963025,1192,1.3266,{"date":489,"open":240,"high":483,"low":240,"close":476,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-03",0.06,4.96,63635.963469,915,1.263,{"date":496,"open":258,"high":497,"low":498,"close":258,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":271},"2026-07-31",1.24,1.19,-0.02,-1.63,39365.900376,238,{"date":504,"open":282,"high":497,"low":239,"close":240,"change":468,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",6.03,55398.17085,288,1.2128,{"date":510,"open":511,"high":511,"low":512,"close":266,"change":499,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",1.2375,1.1488,-1.69,55686,318,1.1752,{"date":518,"open":248,"high":519,"low":231,"close":520,"change":288,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",1.2599,1.18,-4.07,81735.507,269,1.1861,{"date":526,"open":498,"high":306,"low":498,"close":240,"change":53,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",3.36,24388,280,1.2187,{"date":532,"open":240,"high":533,"low":520,"close":498,"change":115,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-24",1.245,-2.46,39536.076,383,1.2065,{"date":539,"open":476,"high":540,"low":541,"close":257,"change":218,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",1.288,1.215,-4.69,44633.138,206,1.2415,{"date":547,"open":257,"high":313,"low":258,"close":313,"change":490,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-22",4.92,57071.058672,435,1.2458,{"date":553,"open":498,"high":497,"low":239,"close":257,"change":72,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-21",4.27,61884.487896,349,1.2175,{"date":559,"open":498,"high":257,"low":560,"close":239,"change":499,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",1.14,-1.68,51744.527227,453,1.1699,{"date":566,"open":239,"high":240,"low":231,"close":498,"change":342,"percent_change":567,"volume":568,"transactions":9,"vwap":498},"2026-07-17",1.71,82900,{"date":570,"open":520,"high":257,"low":571,"close":239,"change":20,"percent_change":572,"volume":573,"transactions":9,"vwap":239},"2026-07-16",1.123,-0.85,102600,{"date":575,"open":239,"high":248,"low":266,"close":520,"change":342,"percent_change":576,"volume":577,"transactions":9,"vwap":520},"2026-07-15",1.72,81200,{"date":579,"open":231,"high":258,"low":580,"close":266,"change":165,"percent_change":581,"volume":582,"transactions":9,"vwap":266},"2026-07-14",1.115,2.65,100000,{"date":584,"open":231,"high":239,"low":585,"close":249,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":249},"2026-07-13",1.12,-0.035,-3,69800,{"date":590,"open":498,"high":258,"low":241,"close":591,"change":586,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-10",1.165,-2.92,103200,{"date":595,"open":560,"high":248,"low":560,"close":248,"change":53,"percent_change":596,"volume":597,"transactions":9,"vwap":248},"2026-07-09",3.45,55700,{"date":599,"open":249,"high":600,"low":601,"close":266,"change":165,"percent_change":581,"volume":602,"transactions":9,"vwap":266},"2026-07-08",1.185,1.065,163600,{"date":604,"open":498,"high":498,"low":605,"close":249,"change":232,"percent_change":606,"volume":607,"transactions":9,"vwap":249},"2026-07-07",1.035,-5.83,430000,{"date":609,"open":425,"high":425,"low":498,"close":248,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":248},"2026-07-06",-0.11,-8.4,151000,{"date":614,"open":483,"high":332,"low":313,"close":425,"change":499,"percent_change":615,"volume":616,"transactions":9,"vwap":425},"2026-07-02",-1.5,116500,{"date":618,"open":313,"high":296,"low":619,"close":389,"change":53,"percent_change":620,"volume":621,"transactions":9,"vwap":389},"2026-07-01",1.26,3.1,132800,{"date":623,"open":313,"high":624,"low":619,"close":303,"change":20,"percent_change":625,"volume":626,"transactions":9,"vwap":303},"2026-06-30",1.335,-0.77,166800,{"date":628,"open":483,"high":629,"low":619,"close":483,"change":28,"percent_change":28,"volume":630,"transactions":9,"vwap":483},"2026-06-29",1.344,71600,{"date":632,"open":313,"high":633,"low":476,"close":483,"change":165,"percent_change":634,"volume":635,"transactions":9,"vwap":483},"2026-06-26",1.356,2.36,121300,{"date":637,"open":483,"high":304,"low":533,"close":476,"change":115,"percent_change":638,"volume":639,"transactions":9,"vwap":476},"2026-06-25",-2.31,147600,{"date":641,"open":389,"high":304,"low":642,"close":483,"change":499,"percent_change":643,"volume":644,"transactions":9,"vwap":483},"2026-06-24",1.285,-1.52,68700,{"date":646,"open":295,"high":321,"low":483,"close":295,"change":250,"percent_change":647,"volume":648,"transactions":9,"vwap":295},"2026-06-23",-2.94,80000,{"date":650,"open":339,"high":651,"low":476,"close":321,"change":232,"percent_change":652,"volume":653,"transactions":9,"vwap":321},"2026-06-22",1.51,-4.9,153200,{"date":655,"open":304,"high":656,"low":313,"close":339,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":339},"2026-06-18",1.48,0.09,6.72,297900,{"date":661,"open":330,"high":370,"low":303,"close":296,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":296},"2026-06-17",-0.09,-6.29,190500,{"date":666,"open":370,"high":667,"low":349,"close":339,"change":288,"percent_change":668,"volume":669,"transactions":9,"vwap":339},"2026-06-16",1.467,-3.38,160300,{"date":671,"open":331,"high":651,"low":331,"close":656,"change":72,"percent_change":672,"volume":673,"transactions":9,"vwap":656},"2026-06-15",3.5,65800,{"date":675,"open":477,"high":676,"low":350,"close":339,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":339},"2026-06-12",1.58,-0.12,-7.74,338500,{"date":681,"open":682,"high":451,"low":330,"close":451,"change":490,"percent_change":683,"volume":684,"transactions":9,"vwap":451},"2026-06-11",1.54,4.03,118100,{"date":686,"open":687,"high":688,"low":348,"close":348,"change":677,"percent_change":689,"volume":690,"transactions":9,"vwap":348},"2026-06-10",1.63,1.639,-7.45,271100,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":165,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-09",1.6,1.66,1.57,1.61,1.9,171700,{"date":700,"open":701,"high":694,"low":702,"close":676,"change":115,"percent_change":703,"volume":704,"transactions":9,"vwap":676},"2026-06-08",1.62,1.56,-1.86,107100,{"date":706,"open":567,"high":707,"low":702,"close":696,"change":662,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-06-05",1.715,-5.29,157000,{"date":711,"open":693,"high":712,"low":693,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-04",1.729,1.7,0.12,7.59,213700,{"date":718,"open":719,"high":720,"low":451,"close":676,"change":610,"percent_change":721,"volume":722,"transactions":9,"vwap":676},"2026-06-03",1.65,1.726,-6.51,134300,{"date":724,"open":725,"high":726,"low":687,"close":727,"change":115,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-02",1.68,1.74,1.69,-1.74,167100,{"date":731,"open":693,"high":732,"low":702,"close":576,"change":412,"percent_change":733,"volume":734,"transactions":9,"vwap":576},"2026-06-01",1.75,4.88,314800,{"date":736,"open":694,"high":713,"low":702,"close":737,"change":115,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-05-29",1.64,-1.8,214200,{"date":741,"open":732,"high":732,"low":696,"close":742,"change":218,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-05-28",1.67,-3.47,228800,{"date":746,"open":713,"high":747,"low":694,"close":748,"change":275,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-27",1.84,1.73,2.67,505100,{"date":752,"open":567,"high":726,"low":695,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-26",1.685,-0.085,-4.8,317700,{"date":758,"open":694,"high":759,"low":451,"close":760,"change":105,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-05-22",1.78,1.77,6.63,316500,{"date":764,"open":370,"high":765,"low":333,"close":694,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":694},"2026-05-21",1.713,0.17,11.41,572200,{"date":770,"open":682,"high":451,"low":771,"close":348,"change":28,"percent_change":28,"volume":772,"transactions":9,"vwap":348},"2026-05-20",1.445,135900,{"date":774,"open":350,"high":348,"low":321,"close":348,"change":490,"percent_change":775,"volume":776,"transactions":9,"vwap":348},"2026-05-19",4.2,193900,{"date":778,"open":369,"high":779,"low":349,"close":339,"change":412,"percent_change":413,"volume":780,"transactions":9,"vwap":339},"2026-05-18",1.487,158200,{"date":782,"open":783,"high":783,"low":296,"close":304,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":304},"2026-05-15",1.5,-0.16,-10.6,265400,{"date":788,"open":451,"high":789,"low":790,"close":651,"change":115,"percent_change":791,"volume":792,"transactions":9,"vwap":651},"2026-05-14",1.574,1.435,-1.95,178400,{"date":794,"open":451,"high":795,"low":651,"close":682,"change":342,"percent_change":295,"volume":796,"transactions":9,"vwap":682},"2026-05-13",1.59,100900,{"date":798,"open":713,"high":713,"low":783,"close":799,"change":784,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-12",1.52,-9.52,368800,{"date":803,"open":676,"high":576,"low":799,"close":725,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":725},"2026-05-11",0.13,8.39,411900,{"date":808,"open":656,"high":693,"low":809,"close":451,"change":72,"percent_change":810,"volume":811,"transactions":9,"vwap":451},"2026-05-08",1.425,3.33,355300,{"date":813,"open":348,"high":783,"low":814,"close":783,"change":342,"percent_change":304,"volume":815,"transactions":9,"vwap":783},"2026-05-07",1.368,276600,{"date":817,"open":332,"high":676,"low":389,"close":656,"change":412,"percent_change":818,"volume":819,"transactions":9,"vwap":656},"2026-05-06",5.71,560300,{"date":821,"open":313,"high":333,"low":313,"close":332,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":332},"2026-05-05",0.15,12,353900,{"date":826,"open":619,"high":483,"low":497,"close":306,"change":288,"percent_change":827,"volume":828,"transactions":9,"vwap":306},"2026-05-04",-3.85,146900,{"date":830,"open":321,"high":369,"low":313,"close":483,"change":288,"percent_change":831,"volume":832,"transactions":9,"vwap":483},"2026-05-01",-3.7,169300,{"date":834,"open":369,"high":369,"low":296,"close":304,"change":115,"percent_change":835,"volume":836,"transactions":9,"vwap":304},"2026-04-30",-2.17,93900,{"date":838,"open":369,"high":839,"low":295,"close":369,"change":356,"percent_change":840,"volume":841,"transactions":9,"vwap":369},"2026-04-29",1.394,0.73,90600,{"date":843,"open":369,"high":844,"low":304,"close":349,"change":28,"percent_change":28,"volume":845,"transactions":9,"vwap":349},"2026-04-28",1.401,71500,{"date":847,"open":349,"high":350,"low":321,"close":349,"change":165,"percent_change":848,"volume":849,"transactions":9,"vwap":349},"2026-04-27",2.24,128900,{"date":851,"open":341,"high":341,"low":389,"close":296,"change":218,"percent_change":852,"volume":853,"transactions":9,"vwap":296},"2026-04-24",-4.29,92100,{"date":855,"open":333,"high":809,"low":425,"close":332,"change":28,"percent_change":28,"volume":856,"transactions":9,"vwap":332},"2026-04-23",161500,{"date":858,"open":339,"high":859,"low":304,"close":332,"change":342,"percent_change":331,"volume":860,"transactions":9,"vwap":332},"2026-04-22",1.449,131000,{"date":862,"open":313,"high":339,"low":476,"close":369,"change":804,"percent_change":863,"volume":864,"transactions":9,"vwap":369},"2026-04-21",10.4,447600,{"date":866,"open":257,"high":476,"low":257,"close":306,"change":342,"percent_change":687,"volume":867,"transactions":9,"vwap":306},"2026-04-20",104000,{"date":869,"open":258,"high":240,"low":248,"close":240,"change":20,"percent_change":87,"volume":870,"transactions":9,"vwap":240},"2026-04-17",59000,{"date":872,"open":240,"high":497,"low":248,"close":497,"change":20,"percent_change":873,"volume":874,"transactions":9,"vwap":497},"2026-04-16",-0.8,100800,{"date":876,"open":498,"high":306,"low":239,"close":306,"change":490,"percent_change":877,"volume":878,"transactions":9,"vwap":306},"2026-04-15",5.04,80100,{"date":880,"open":520,"high":257,"low":231,"close":498,"change":28,"percent_change":28,"volume":881,"transactions":9,"vwap":498},"2026-04-14",164000,{"date":883,"open":476,"high":303,"low":520,"close":498,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":498},"2026-04-13",-0.08,-6.3,220800,{"date":888,"open":520,"high":313,"low":249,"close":476,"change":714,"percent_change":889,"volume":890,"transactions":9,"vwap":476},"2026-04-10",10.43,288300,{"date":892,"open":266,"high":520,"low":249,"close":231,"change":20,"percent_change":893,"volume":894,"transactions":9,"vwap":231},"2026-04-09",-0.86,42400,{"date":896,"open":240,"high":240,"low":266,"close":266,"change":28,"percent_change":28,"volume":897,"transactions":9,"vwap":266},"2026-04-08",55000,{"date":899,"open":520,"high":600,"low":900,"close":266,"change":499,"percent_change":513,"volume":901,"transactions":9,"vwap":266},"2026-04-07",1.134,66900,{"date":903,"open":266,"high":258,"low":266,"close":520,"change":342,"percent_change":576,"volume":904,"transactions":9,"vwap":520},"2026-04-06",183500,{"date":906,"open":249,"high":498,"low":585,"close":266,"change":165,"percent_change":581,"volume":907,"transactions":9,"vwap":266},"2026-04-02",55100,{"date":909,"open":241,"high":498,"low":217,"close":249,"change":53,"percent_change":910,"volume":911,"transactions":9,"vwap":249},"2026-04-01",3.67,133100,{"date":913,"open":914,"high":217,"low":18,"close":80,"change":72,"percent_change":225,"volume":915,"transactions":9,"vwap":80},"2026-03-31",1.02,83500,{"date":917,"open":16,"high":918,"low":914,"close":15,"change":115,"percent_change":919,"volume":920,"transactions":9,"vwap":15},"2026-03-30",1.085,-2.8,58900,{"date":922,"open":923,"high":217,"low":15,"close":923,"change":28,"percent_change":28,"volume":924,"transactions":9,"vwap":923},"2026-03-27",1.07,150200,{"date":926,"open":249,"high":249,"low":923,"close":923,"change":288,"percent_change":927,"volume":928,"transactions":9,"vwap":923},"2026-03-26",-4.46,87700,{"date":930,"open":249,"high":239,"low":217,"close":585,"change":28,"percent_change":28,"volume":931,"transactions":9,"vwap":585},"2026-03-25",62700,{"date":933,"open":249,"high":266,"low":923,"close":585,"change":499,"percent_change":934,"volume":935,"transactions":9,"vwap":585},"2026-03-24",-1.75,105200,{"date":937,"open":217,"high":266,"low":938,"close":560,"change":490,"percent_change":939,"volume":940,"transactions":9,"vwap":560},"2026-03-23",1.075,5.56,103300,{"date":942,"open":217,"high":943,"low":944,"close":945,"change":499,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-20",1.118,1.045,1.08,-1.82,177200,{"date":949,"open":266,"high":520,"low":945,"close":217,"change":232,"percent_change":211,"volume":950,"transactions":9,"vwap":217},"2026-03-19",161900,{"date":952,"open":619,"high":619,"low":560,"close":239,"change":884,"percent_change":953,"volume":954,"transactions":9,"vwap":239},"2026-03-18",-6.4,105600,{"date":956,"open":313,"high":389,"low":497,"close":306,"change":115,"percent_change":957,"volume":958,"transactions":9,"vwap":306},"2026-03-17",-2.34,113700,{"date":960,"open":306,"high":961,"low":240,"close":313,"change":342,"percent_change":795,"volume":962,"transactions":9,"vwap":313},"2026-03-16",1.305,150300,{"date":964,"open":349,"high":349,"low":306,"close":619,"change":662,"percent_change":965,"volume":966,"transactions":9,"vwap":619},"2026-03-13",-6.67,123700,{"date":968,"open":240,"high":341,"low":969,"close":304,"change":657,"percent_change":970,"volume":971,"transactions":9,"vwap":304},"2026-03-12",1.204,7.14,271300,{"date":973,"open":313,"high":483,"low":258,"close":619,"change":20,"percent_change":974,"volume":975,"transactions":9,"vwap":619},"2026-03-11",-0.79,181600,{"date":977,"open":389,"high":389,"low":497,"close":476,"change":165,"percent_change":978,"volume":979,"transactions":9,"vwap":476},"2026-03-10",2.42,179800,{"date":981,"open":258,"high":982,"low":282,"close":497,"change":28,"percent_change":28,"volume":983,"transactions":9,"vwap":497},"2026-03-09",1.415,741200,{"date":985,"open":19,"high":306,"low":986,"close":497,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":497},"2026-03-06",0.991,0.22,21.57,591400,{"date":991,"open":19,"high":16,"low":992,"close":914,"change":115,"percent_change":439,"volume":993,"transactions":9,"vwap":914},"2026-03-05",0.98299998,108400,{"date":995,"open":923,"high":217,"low":206,"close":19,"change":356,"percent_change":316,"volume":996,"transactions":9,"vwap":19},"2026-03-04",114200,{"date":998,"open":999,"high":585,"low":1000,"close":15,"change":275,"percent_change":1001,"volume":1002,"transactions":9,"vwap":15},"2026-03-03",0.99000001,0.94999999,4.52,217300,{"date":1004,"open":1005,"high":173,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-02",0.97000003,0.995,0.025,2.58,60900,{"date":1011,"open":173,"high":914,"low":1005,"close":1005,"change":1012,"percent_change":1013,"volume":588,"transactions":9,"vwap":1005},"2026-02-27",-0.025,-2.51,{"date":1015,"open":206,"high":1016,"low":1017,"close":1006,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1006},"2026-02-26",1.039,0.96499997,-0.005,-0.5,62800,{"date":1022,"open":1000,"high":206,"low":1023,"close":173,"change":72,"percent_change":469,"volume":1024,"transactions":9,"vwap":173},"2026-02-25",0.93000001,113100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1000,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1000},"2026-02-24",0.935,0.97500002,0.89999998,0.008,0.85,135600,{"date":1034,"open":1000,"high":1035,"low":1036,"close":1037,"change":342,"percent_change":371,"volume":1038,"transactions":9,"vwap":1037},"2026-02-23",0.99900001,0.90700001,0.94199997,73800,{"date":1040,"open":19,"high":938,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-02-20",0.92000002,0.92199999,-0.128,-12.19,256700,{"date":1047,"open":1048,"high":80,"low":1048,"close":19,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":19},"2026-02-19",0.90100002,0.148,16.41,296200,{"date":1053,"open":1054,"high":1000,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-02-18",0.84799999,0.90200001,0.072,8.67,222100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-02-17",0.85000002,0.87199998,0.79000002,0.82999998,-0.015,-1.78,136400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":28,"percent_change":28,"volume":1074,"transactions":9,"vwap":1073},"2026-02-13",0.84399998,0.89600003,0.82300001,0.84500003,137900,{"date":1076,"open":1077,"high":1028,"low":1078,"close":1073,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1073},"2026-02-12",0.91799998,0.829,-0.055,-6.11,151300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1029,"change":115,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1029},"2026-02-11",0.95999998,0.98000002,0.88499999,-3.23,169900,{"date":1090,"open":1091,"high":173,"low":1092,"close":1023,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1023},"2026-02-10",0.86000001,0.852,0.086,10.19,167700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1070,"change":1100,"percent_change":702,"volume":1101,"transactions":9,"vwap":1070},"2026-02-09",0.81999999,0.86299998,0.013,101300,{"date":1103,"open":1098,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-06",0.85500002,0.801,0.83099997,0.021,2.59,171300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-05",0.83999997,0.86400002,0.79500002,0.81,-0.032,-3.8,202100,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-04",0.88,0.80000001,0.84200001,-0.044,-4.97,354700,{"date":1128,"open":1084,"high":1084,"low":177,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-03",0.88599998,-0.078,-8.09,669900,{"date":1134,"open":173,"high":15,"low":197,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-02",0.96399999,-0.036,-3.6,326600,{"date":1140,"open":206,"high":944,"low":173,"close":173,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":173},"2026-01-30",-0.045,-4.31,235600,{"date":1145,"open":16,"high":217,"low":206,"close":944,"change":1141,"percent_change":1146,"volume":1147,"transactions":9,"vwap":944},"2026-01-29",-4.13,244300,{"date":1149,"open":520,"high":520,"low":16,"close":80,"change":610,"percent_change":1150,"volume":1151,"transactions":9,"vwap":80},"2026-01-28",-9.17,251100,{"date":1153,"open":520,"high":258,"low":520,"close":248,"change":356,"percent_change":1154,"volume":1155,"transactions":9,"vwap":248},"2026-01-27",0.84,52000,{"date":1157,"open":248,"high":1158,"low":266,"close":498,"change":20,"percent_change":1159,"volume":1160,"transactions":9,"vwap":498},"2026-01-26",1.209,-0.83,95100,{"date":1162,"open":619,"high":1163,"low":520,"close":248,"change":250,"percent_change":1087,"volume":796,"transactions":9,"vwap":248},"2026-01-23",1.265,{"date":1165,"open":498,"high":497,"low":266,"close":497,"change":490,"percent_change":1166,"volume":1167,"transactions":9,"vwap":497},"2026-01-22",5.08,87600,{"date":1169,"open":239,"high":248,"low":249,"close":520,"change":342,"percent_change":576,"volume":1170,"transactions":9,"vwap":520},"2026-01-21",76900,{"date":1172,"open":239,"high":541,"low":241,"close":266,"change":499,"percent_change":513,"volume":1173,"transactions":9,"vwap":266},"2026-01-20",107000,{"date":1175,"open":239,"high":248,"low":249,"close":520,"change":28,"percent_change":28,"volume":1176,"transactions":9,"vwap":520},"2026-01-16",51000,{"date":1178,"open":248,"high":1179,"low":266,"close":520,"change":115,"percent_change":1180,"volume":1181,"transactions":9,"vwap":520},"2026-01-15",1.228,-2.48,59200,{"date":1183,"open":248,"high":257,"low":520,"close":258,"change":28,"percent_change":28,"volume":1184,"transactions":9,"vwap":258},"2026-01-14",91000,{"date":1186,"open":560,"high":258,"low":80,"close":258,"change":468,"percent_change":1187,"volume":1188,"transactions":9,"vwap":258},"2026-01-13",6.14,171100,{"date":1190,"open":498,"high":257,"low":1191,"close":560,"change":115,"percent_change":1192,"volume":722,"transactions":9,"vwap":560},"2026-01-12",1.139,-2.56,{"date":1194,"open":258,"high":258,"low":266,"close":239,"change":499,"percent_change":561,"volume":1038,"transactions":9,"vwap":239},"2026-01-09",{"date":1196,"open":231,"high":282,"low":560,"close":498,"change":165,"percent_change":1108,"volume":1197,"transactions":9,"vwap":498},"2026-01-08",131100,{"date":1199,"open":241,"high":266,"low":217,"close":266,"change":72,"percent_change":1200,"volume":1201,"transactions":9,"vwap":266},"2026-01-07",4.5,154100,{"date":1203,"open":585,"high":266,"low":80,"close":241,"change":20,"percent_change":1204,"volume":1205,"transactions":9,"vwap":241},"2026-01-06",-0.89,72000,{"date":1207,"open":266,"high":520,"low":217,"close":585,"change":499,"percent_change":934,"volume":1208,"transactions":9,"vwap":585},"2026-01-05",134100,{"date":1210,"open":217,"high":560,"low":923,"close":560,"change":490,"percent_change":939,"volume":1211,"transactions":9,"vwap":560},"2026-01-02",187900,{"date":1213,"open":914,"high":217,"low":173,"close":945,"change":468,"percent_change":1214,"volume":1215,"transactions":9,"vwap":945},"2025-12-31",6.93,165100,{"date":1217,"open":206,"high":15,"low":173,"close":18,"change":250,"percent_change":1218,"volume":1219,"transactions":9,"vwap":18},"2025-12-30",-3.81,140000,{"date":1221,"open":206,"high":16,"low":1222,"close":19,"change":499,"percent_change":1223,"volume":1224,"transactions":9,"vwap":19},"2025-12-29",1.014,-1.87,106000,{"date":1226,"open":217,"high":217,"low":15,"close":923,"change":342,"percent_change":697,"volume":870,"transactions":9,"vwap":923},"2025-12-26",{"date":1228,"open":16,"high":945,"low":18,"close":19,"change":28,"percent_change":28,"volume":1229,"transactions":9,"vwap":19},"2025-12-24",111500,{"date":1231,"open":1085,"high":560,"low":1005,"close":19,"change":468,"percent_change":970,"volume":1232,"transactions":9,"vwap":19},"2025-12-23",461700,{"date":1234,"open":914,"high":16,"low":1085,"close":1085,"change":288,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1085},"2025-12-22",-4.85,193100,{"date":1238,"open":914,"high":944,"low":173,"close":206,"change":267,"percent_change":1239,"volume":950,"transactions":9,"vwap":206},"2025-12-19",0.49,{"date":1241,"open":206,"high":1242,"low":18,"close":1243,"change":267,"percent_change":1239,"volume":1244,"transactions":9,"vwap":1243},"2025-12-18",1.076,1.025,65700,{"date":1246,"open":923,"high":1247,"low":18,"close":914,"change":288,"percent_change":1248,"volume":1249,"transactions":9,"vwap":914},"2025-12-17",1.099,-4.67,156800,{"date":1251,"open":923,"high":241,"low":16,"close":923,"change":356,"percent_change":197,"volume":1252,"transactions":9,"vwap":923},"2025-12-16",121900,{"date":1254,"open":249,"high":266,"low":19,"close":16,"change":884,"percent_change":1255,"volume":1256,"transactions":9,"vwap":16},"2025-12-15",-7.02,232200,{"date":1258,"open":266,"high":520,"low":1259,"close":560,"change":20,"percent_change":1260,"volume":1261,"transactions":9,"vwap":560},"2025-12-12",1.135,-0.87,76500,{"date":1263,"open":231,"high":520,"low":249,"close":231,"change":499,"percent_change":1264,"volume":1265,"transactions":9,"vwap":231},"2025-12-11",-1.71,78500,{"date":1267,"open":560,"high":257,"low":585,"close":239,"change":165,"percent_change":1268,"volume":1269,"transactions":9,"vwap":239},"2025-12-10",2.63,281100,{"date":1271,"open":266,"high":520,"low":945,"close":560,"change":499,"percent_change":1272,"volume":1273,"transactions":9,"vwap":560},"2025-12-09",-1.72,251400,{"date":1275,"open":560,"high":239,"low":217,"close":266,"change":342,"percent_change":732,"volume":1276,"transactions":9,"vwap":266},"2025-12-08",110000,{"date":1278,"open":248,"high":248,"low":585,"close":560,"change":499,"percent_change":1272,"volume":870,"transactions":9,"vwap":560},"2025-12-05",{"date":1280,"open":80,"high":520,"low":80,"close":266,"change":468,"percent_change":1281,"volume":1282,"transactions":9,"vwap":266},"2025-12-04",6.42,171500,{"date":1284,"open":248,"high":1285,"low":1286,"close":80,"change":610,"percent_change":1150,"volume":1287,"transactions":9,"vwap":80},"2025-12-03",1.202,1.064,390900,{"date":1289,"open":476,"high":313,"low":498,"close":248,"change":288,"percent_change":1290,"volume":1291,"transactions":9,"vwap":248},"2025-12-02",-4,95700,{"date":1293,"open":425,"high":1294,"low":240,"close":306,"change":884,"percent_change":1295,"volume":1296,"transactions":9,"vwap":306},"2025-12-01",1.329,-6.02,98600,{"date":1298,"open":497,"high":304,"low":497,"close":389,"change":412,"percent_change":1299,"volume":1300,"transactions":9,"vwap":389},"2025-11-28",6.4,120600,{"date":1302,"open":248,"high":483,"low":239,"close":306,"change":468,"percent_change":413,"volume":1303,"transactions":9,"vwap":306},"2025-11-26",132200,{"date":1305,"open":520,"high":498,"low":585,"close":520,"change":356,"percent_change":1031,"volume":1306,"transactions":9,"vwap":520},"2025-11-25",74200,{"date":1308,"open":923,"high":498,"low":923,"close":239,"change":105,"percent_change":1309,"volume":1310,"transactions":9,"vwap":239},"2025-11-24",10.38,80300,{"date":1312,"open":173,"high":1313,"low":173,"close":16,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":16},"2025-11-21",1.088,0.067,6.75,236800,{"date":1318,"open":1319,"high":560,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-11-20",1.129,0.99299997,-0.077,-7.2,315100,{"date":1325,"open":560,"high":591,"low":16,"close":923,"change":232,"percent_change":1326,"volume":1327,"transactions":9,"vwap":923},"2025-11-19",-6.14,352300,{"date":1329,"open":217,"high":231,"low":217,"close":560,"change":342,"percent_change":1330,"volume":1331,"transactions":9,"vwap":560},"2025-11-18",1.79,234800,{"date":1333,"open":520,"high":248,"low":585,"close":585,"change":218,"percent_change":1334,"volume":1335,"transactions":9,"vwap":585},"2025-11-17",-5.08,108500,{"date":1337,"open":585,"high":257,"low":80,"close":520,"change":20,"percent_change":1338,"volume":1339,"transactions":9,"vwap":520},"2025-11-14",-0.84,200300,{"date":1341,"open":476,"high":313,"low":600,"close":498,"change":884,"percent_change":885,"volume":1342,"transactions":9,"vwap":498},"2025-11-13",120900,{"date":1344,"open":257,"high":295,"low":257,"close":476,"change":72,"percent_change":1345,"volume":1346,"transactions":9,"vwap":476},"2025-11-12",4.1,139000,{"date":1348,"open":248,"high":306,"low":248,"close":257,"change":28,"percent_change":28,"volume":1349,"transactions":9,"vwap":257},"2025-11-11",78100,{"date":1351,"open":239,"high":533,"low":560,"close":257,"change":468,"percent_change":1352,"volume":1353,"transactions":9,"vwap":257},"2025-11-10",6.09,206700,{"date":1355,"open":585,"high":1356,"low":945,"close":231,"change":53,"percent_change":1357,"volume":1358,"transactions":9,"vwap":231},"2025-11-07",1.239,3.6,315800,{"date":1360,"open":258,"high":257,"low":1361,"close":241,"change":610,"percent_change":1362,"volume":1363,"transactions":9,"vwap":241},"2025-11-06",1.095,-9.02,378600,{"date":1365,"open":257,"high":619,"low":239,"close":257,"change":20,"percent_change":87,"volume":1366,"transactions":9,"vwap":257},"2025-11-05",252900,{"date":1368,"open":389,"high":296,"low":541,"close":240,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":240},"2025-11-04",-0.15,-10.87,395100,{"date":1373,"open":339,"high":339,"low":389,"close":369,"change":232,"percent_change":1374,"volume":1375,"transactions":9,"vwap":369},"2025-11-03",-4.83,285700,{"date":1377,"open":369,"high":331,"low":1378,"close":331,"change":72,"percent_change":1379,"volume":612,"transactions":9,"vwap":331},"2025-10-31",1.351,3.57,{"date":1381,"open":333,"high":333,"low":349,"close":332,"change":499,"percent_change":1382,"volume":1383,"transactions":9,"vwap":332},"2025-10-30",-1.41,123600,{"date":1385,"open":331,"high":1386,"low":350,"close":333,"change":250,"percent_change":1387,"volume":1388,"transactions":9,"vwap":333},"2025-10-29",1.488,-2.74,160000,{"date":1390,"open":304,"high":348,"low":304,"close":370,"change":714,"percent_change":1391,"volume":1392,"transactions":9,"vwap":370},"2025-10-28",8.96,434400,{"date":1394,"open":350,"high":333,"low":296,"close":296,"change":288,"percent_change":1137,"volume":1395,"transactions":9,"vwap":296},"2025-10-27",246100,{"date":1397,"open":341,"high":339,"low":296,"close":341,"change":28,"percent_change":28,"volume":1398,"transactions":9,"vwap":341},"2025-10-24",275500,{"date":1400,"open":330,"high":330,"low":349,"close":341,"change":250,"percent_change":919,"volume":1401,"transactions":9,"vwap":341},"2025-10-23",366100,{"date":1403,"open":333,"high":1404,"low":349,"close":339,"change":288,"percent_change":668,"volume":1405,"transactions":9,"vwap":339},"2025-10-22",1.47,288000,{"date":1407,"open":783,"high":477,"low":339,"close":656,"change":115,"percent_change":1408,"volume":1409,"transactions":9,"vwap":656},"2025-10-21",-1.99,220100,{"date":1411,"open":370,"high":1412,"low":331,"close":651,"change":468,"percent_change":1413,"volume":1414,"transactions":9,"vwap":651},"2025-10-20",1.515,4.86,188700,{"date":1416,"open":350,"high":1404,"low":332,"close":330,"change":1018,"percent_change":1417,"volume":1418,"transactions":9,"vwap":330},"2025-10-17",-0.35,300300,{"date":1420,"open":651,"high":682,"low":350,"close":771,"change":1079,"percent_change":1421,"volume":1422,"transactions":9,"vwap":771},"2025-10-16",-3.67,361300,{"date":1424,"open":651,"high":451,"low":656,"close":783,"change":499,"percent_change":110,"volume":1425,"transactions":9,"vwap":783},"2025-10-15",266500,{"date":1427,"open":799,"high":702,"low":331,"close":799,"change":20,"percent_change":1428,"volume":1429,"transactions":9,"vwap":799},"2025-10-14",-0.65,327900,{"date":1431,"open":760,"high":760,"low":477,"close":477,"change":884,"percent_change":1125,"volume":1432,"transactions":9,"vwap":477},"2025-10-13",427200,{"date":1434,"open":1435,"high":1436,"low":676,"close":696,"change":1369,"percent_change":1437,"volume":1438,"transactions":9,"vwap":696},"2025-10-10",1.76,1.8,-8.52,492000,{"date":1440,"open":713,"high":759,"low":1441,"close":1435,"change":490,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1435},"2025-10-09",1.681,3.53,339300,{"date":1445,"open":576,"high":726,"low":694,"close":713,"change":288,"percent_change":439,"volume":1446,"transactions":9,"vwap":713},"2025-10-08",277300,{"date":1448,"open":719,"high":760,"low":701,"close":732,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":732},"2025-10-07",0.1,6.06,506300,{"date":1453,"open":682,"high":1454,"low":682,"close":719,"change":1449,"percent_change":1455,"volume":1456,"transactions":9,"vwap":719},"2025-10-06",1.675,6.45,584400,{"date":1458,"open":795,"high":719,"low":451,"close":451,"change":232,"percent_change":390,"volume":1459,"transactions":9,"vwap":451},"2025-10-03",297500,{"date":1461,"open":696,"high":1462,"low":477,"close":701,"change":28,"percent_change":28,"volume":1463,"transactions":9,"vwap":701},"2025-10-02",1.629,312300,{"date":1465,"open":451,"high":719,"low":451,"close":701,"change":53,"percent_change":1466,"volume":1467,"transactions":9,"vwap":701},"2025-10-01",2.53,371400,{"date":1469,"open":451,"high":693,"low":1470,"close":676,"change":20,"percent_change":1471,"volume":1472,"transactions":9,"vwap":676},"2025-09-30",1.523,-0.63,227400,{"date":1474,"open":676,"high":701,"low":651,"close":795,"change":356,"percent_change":1475,"volume":1476,"transactions":9,"vwap":795},"2025-09-29",0.63,323300,{"date":1478,"open":799,"high":701,"low":799,"close":676,"change":53,"percent_change":1479,"volume":1480,"transactions":9,"vwap":676},"2025-09-26",2.6,399600,{"date":1482,"open":693,"high":1483,"low":477,"close":682,"change":662,"percent_change":1484,"volume":1485,"transactions":9,"vwap":682},"2025-09-25",1.615,-5.52,318600,{"date":1487,"open":693,"high":727,"low":693,"close":687,"change":165,"percent_change":1488,"volume":1489,"transactions":9,"vwap":687},"2025-09-24",1.88,389000,{"date":1491,"open":1435,"high":1492,"low":695,"close":693,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":693},"2025-09-23",1.775,-0.18,-10.11,937400,{"date":1497,"open":702,"high":747,"low":702,"close":759,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":759},"2025-09-22",0.24,15.58,2192800,{"date":1502,"open":795,"high":687,"low":799,"close":682,"change":250,"percent_change":1503,"volume":1504,"transactions":9,"vwap":682},"2025-09-19",-2.53,517000,{"date":1506,"open":1404,"high":693,"low":1404,"close":676,"change":105,"percent_change":1507,"volume":1508,"transactions":9,"vwap":676},"2025-09-18",7.48,401700,{"date":1510,"open":1404,"high":676,"low":330,"close":1404,"change":288,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1404},"2025-09-17",-3.29,495600,{"date":1514,"open":676,"high":1515,"low":339,"close":799,"change":610,"percent_change":1516,"volume":1517,"transactions":9,"vwap":799},"2025-09-16",1.611,-6.75,1640600,{"date":1519,"open":719,"high":1520,"low":695,"close":687,"change":115,"percent_change":1521,"volume":1522,"transactions":9,"vwap":687},"2025-09-15",1.689,-1.81,808000,{"date":1524,"open":1525,"high":1488,"low":737,"close":694,"change":95,"percent_change":1526,"volume":1527,"transactions":9,"vwap":694},"2025-09-12",1.855,-10.75,844200,{"date":1529,"open":1436,"high":1530,"low":1330,"close":1531,"change":72,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-09-11",1.89,1.86,2.76,660500,{"date":1535,"open":1536,"high":1537,"low":1436,"close":1538,"change":232,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-09-10",1.87,1.92,1.81,-3.72,734100,{"date":1542,"open":1536,"high":1530,"low":759,"close":1488,"change":28,"percent_change":28,"volume":1543,"transactions":9,"vwap":1488},"2025-09-09",817800,{"date":1545,"open":1546,"high":1547,"low":1536,"close":1488,"change":662,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1488},"2025-09-08",1.94,2.06,-4.57,1771100,{"date":1551,"open":567,"high":1552,"low":1553,"close":1552,"change":1498,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-09-05",1.97,1.705,13.87,2364000,{"date":1557,"open":1538,"high":697,"low":1558,"close":748,"change":662,"percent_change":1559,"volume":1560,"transactions":9,"vwap":748},"2025-09-04",1.725,-4.95,1488600,{"date":1562,"open":795,"high":1563,"low":695,"close":1564,"change":987,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-09-03",1.85,1.82,13.75,3272300,{"date":1568,"open":682,"high":576,"low":651,"close":693,"change":490,"percent_change":1569,"volume":1570,"transactions":9,"vwap":693},"2025-09-02",3.9,3483800,{"date":1572,"open":713,"high":713,"low":656,"close":682,"change":53,"percent_change":749,"volume":1573,"transactions":9,"vwap":682},"2025-08-29",2582100,{"date":1575,"open":702,"high":760,"low":1404,"close":783,"change":662,"percent_change":1576,"volume":1577,"transactions":9,"vwap":783},"2025-08-28",-5.66,6786700,{"date":1579,"open":332,"high":725,"low":1580,"close":795,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":795},"2025-08-27",1.358,0.16,11.19,15584400,{"date":1585,"open":1586,"high":176,"low":341,"close":339,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":339},"2025-08-26",1.98,0.489,51.97,387023700,{"date":1591,"open":1023,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-08-25",0.949,0.90499997,0.94099998,-0.004,-0.42,152500,{"date":1599,"open":1062,"high":1600,"low":1062,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-08-22",0.96200001,0.94499999,0.066,7.51,318500,{"date":1606,"open":1091,"high":1607,"low":1091,"close":1608,"change":356,"percent_change":231,"volume":1609,"transactions":9,"vwap":1608},"2025-08-21",0.90799999,0.87900001,345200,{"date":1611,"open":1612,"high":1613,"low":1061,"close":1614,"change":1136,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-08-20",0.89499998,0.91000003,0.86900002,-3.98,335000,{"date":1618,"open":1029,"high":1619,"low":1620,"close":1593,"change":1018,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1593},"2025-08-19",0.912,0.89300001,-0.55,246000,{"date":1624,"open":1023,"high":1625,"low":1112,"close":1613,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1613},"2025-08-18",0.958,-0.048,-5.01,742600,{"date":1630,"open":1085,"high":1085,"low":197,"close":1625,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1625},"2025-08-15",-0.022,-2.24,212200,{"date":1635,"open":173,"high":18,"low":1636,"close":1085,"change":499,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1085},"2025-08-14",0.95499998,-2,262900,{"date":1640,"open":1084,"high":173,"low":1084,"close":173,"change":53,"percent_change":1641,"volume":1642,"transactions":9,"vwap":173},"2025-08-13",4.17,166000,{"date":1644,"open":1000,"high":1005,"low":1000,"close":1084,"change":1645,"percent_change":266,"volume":1646,"transactions":9,"vwap":1084},"2025-08-12",0.011,89700,{"date":1648,"open":1005,"high":1649,"low":1023,"close":1592,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1592},"2025-08-11",0.98100001,-0.021,-2.16,342600,{"date":1654,"open":1655,"high":18,"low":1084,"close":1005,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1005},"2025-08-08",0.98199999,-0.016,-1.62,289600,{"date":1660,"open":173,"high":914,"low":1085,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-08-07",0.986,-0.024,-2.38,206400,{"date":1666,"open":15,"high":15,"low":173,"close":18,"change":115,"percent_change":1667,"volume":1668,"transactions":9,"vwap":18},"2025-08-06",-2.88,166400,{"date":1670,"open":18,"high":16,"low":173,"close":15,"change":165,"percent_change":1671,"volume":1672,"transactions":9,"vwap":15},"2025-08-05",2.97,261700,{"date":1674,"open":914,"high":605,"low":1675,"close":18,"change":28,"percent_change":28,"volume":1676,"transactions":9,"vwap":18},"2025-08-04",0.99199998,268400,{"date":1678,"open":18,"high":914,"low":1085,"close":18,"change":115,"percent_change":1667,"volume":1679,"transactions":9,"vwap":18},"2025-08-01",368600,{"date":1681,"open":80,"high":80,"low":206,"close":15,"change":288,"percent_change":1682,"volume":1363,"transactions":9,"vwap":15},"2025-07-31",-4.59,{"date":1684,"open":16,"high":249,"low":944,"close":80,"change":165,"percent_change":1685,"volume":1686,"transactions":9,"vwap":80},"2025-07-30",2.83,380900,{"date":1688,"open":249,"high":249,"low":206,"close":16,"change":218,"percent_change":1689,"volume":1690,"transactions":9,"vwap":16},"2025-07-29",-5.36,531500,{"date":1692,"open":80,"high":239,"low":923,"close":585,"change":1449,"percent_change":1693,"volume":1694,"transactions":9,"vwap":585},"2025-07-28",9.8,1605900,{"date":1696,"open":914,"high":206,"low":1697,"close":914,"change":28,"percent_change":28,"volume":1698,"transactions":9,"vwap":914},"2025-07-25",0.98900002,310500,{"date":1700,"open":585,"high":249,"low":1701,"close":914,"change":610,"percent_change":1702,"volume":1703,"transactions":9,"vwap":914},"2025-07-24",0.977,-9.73,1303900,{"date":1705,"open":1706,"high":560,"low":1000,"close":249,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":249},"2025-07-23",0.96799999,0.135,13.57,1986100,{"date":1711,"open":1084,"high":1035,"low":1636,"close":1006,"change":1107,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1006},"2025-07-22",2.16,224900,{"date":1715,"open":173,"high":18,"low":1601,"close":1716,"change":1717,"percent_change":638,"volume":1718,"transactions":9,"vwap":1716},"2025-07-21",0.97399998,-0.023,429100,{"date":1720,"open":999,"high":206,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-07-18",0.96100003,0.99699998,-0.003,-0.3,216100,{"date":1727,"open":173,"high":15,"low":1722,"close":173,"change":28,"percent_change":28,"volume":1728,"transactions":9,"vwap":173},"2025-07-17",300700,{"date":1730,"open":173,"high":914,"low":1731,"close":173,"change":20,"percent_change":1732,"volume":1733,"transactions":9,"vwap":173},"2025-07-16",0.98500001,-0.99,217900,{"date":1735,"open":206,"high":16,"low":173,"close":18,"change":250,"percent_change":1218,"volume":1736,"transactions":9,"vwap":18},"2025-07-15",378200,{"date":1738,"open":206,"high":217,"low":18,"close":19,"change":53,"percent_change":1739,"volume":1740,"transactions":9,"vwap":19},"2025-07-14",3.96,527200,{"date":1742,"open":15,"high":1743,"low":992,"close":18,"change":232,"percent_change":1744,"volume":1745,"transactions":9,"vwap":18},"2025-07-11",1.058,-6.48,371100,{"date":1747,"open":914,"high":945,"low":914,"close":945,"change":165,"percent_change":1748,"volume":1749,"transactions":9,"vwap":945},"2025-07-10",2.86,353400,{"date":1751,"open":206,"high":19,"low":18,"close":19,"change":342,"percent_change":1546,"volume":1752,"transactions":9,"vwap":19},"2025-07-09",247800,{"date":1754,"open":1085,"high":15,"low":1755,"close":206,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":206},"2025-07-08",0.97100002,0.047,4.78,342500,{"date":1760,"open":1005,"high":173,"low":1000,"close":992,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":992},"2025-07-07",-0.027,-2.67,244900,{"date":1765,"open":173,"high":914,"low":1766,"close":18,"change":356,"percent_change":173,"volume":1767,"transactions":9,"vwap":18},"2025-07-03",0.97799999,88600,{"date":1769,"open":15,"high":15,"low":999,"close":173,"change":250,"percent_change":827,"volume":1770,"transactions":9,"vwap":173},"2025-07-02",308700,{"date":1772,"open":18,"high":15,"low":1084,"close":15,"change":165,"percent_change":1671,"volume":1773,"transactions":9,"vwap":15},"2025-07-01",385300,{"date":1775,"open":999,"high":914,"low":1661,"close":18,"change":356,"percent_change":173,"volume":1776,"transactions":9,"vwap":18},"2025-06-30",280000,{"date":1778,"open":173,"high":18,"low":196,"close":173,"change":1107,"percent_change":1779,"volume":1780,"transactions":9,"vwap":173},"2025-06-27",2.15,295200,{"date":1782,"open":999,"high":18,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-06-26",0.926,0.97899997,-0.011,-1.11,528200,{"date":1789,"open":945,"high":80,"low":1655,"close":999,"change":218,"percent_change":1790,"volume":1791,"transactions":9,"vwap":999},"2025-06-25",-5.71,647800,{"date":1793,"open":1625,"high":923,"low":1041,"close":19,"change":822,"percent_change":1794,"volume":1795,"transactions":9,"vwap":19},"2025-06-24",16.67,1433300,{"date":1797,"open":1798,"high":1023,"low":1620,"close":1029,"change":115,"percent_change":1087,"volume":1799,"transactions":9,"vwap":1029},"2025-06-23",0.92900002,325500,{"date":1801,"open":1802,"high":1085,"low":1091,"close":1023,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1023},"2025-06-20",0.861,0.058,6.65,815100,{"date":1807,"open":1098,"high":1808,"low":1114,"close":1062,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1062},"2025-06-18",0.88700002,0.046,5.57,384200,{"date":1813,"open":1061,"high":1061,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-06-17",0.815,0.82599998,-0.008,-0.96,149600,{"date":1820,"open":1821,"high":1073,"low":1063,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-06-16",0.81199998,0.83399999,0.031,3.86,302400,{"date":1827,"open":1098,"high":1112,"low":1063,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-06-13",0.80299997,-0.033,-3.95,444000,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-06-12",0.88300002,0.81099999,0.83600003,-0.047,-5.32,393300,{"date":1841,"open":1593,"high":1593,"low":1842,"close":1834,"change":1843,"percent_change":439,"volume":1844,"transactions":9,"vwap":1834},"2025-06-11",0.86199999,-0.026,297700,{"date":1846,"open":1847,"high":1041,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-06-10",0.87,0.85299999,0.90899998,0.028,3.18,279600,{"date":1854,"open":1847,"high":1855,"low":1098,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-06-09",0.88999999,0.88099998,0.035,4.14,346800,{"date":1861,"open":1862,"high":1061,"low":1862,"close":1863,"change":1756,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-06-06",0.796,0.84600002,5.88,264800,{"date":1867,"open":1091,"high":1091,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-06-05",0.78299999,0.79900002,-0.071,-8.16,658800,{"date":1874,"open":1875,"high":1121,"low":1876,"close":1847,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1847},"2025-06-04",0.866,0.84299999,-0.009,-1.02,252400,{"date":1881,"open":1882,"high":1619,"low":1883,"close":1608,"change":1656,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1608},"2025-06-03",0.875,0.85699999,-1.79,438400,{"date":1887,"open":1029,"high":1023,"low":1121,"close":1612,"change":1850,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1612},"2025-06-02",3.23,588000,{"date":1891,"open":1882,"high":1029,"low":1064,"close":1892,"change":1012,"percent_change":919,"volume":1893,"transactions":9,"vwap":1892},"2025-05-30",0.86699998,618700,{"date":1895,"open":1613,"high":1000,"low":1091,"close":1896,"change":1136,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-05-29",0.89200002,-3.88,718700,{"date":1900,"open":1000,"high":1135,"low":1901,"close":1902,"change":1631,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-05-28",0.87400001,0.92799997,-2.32,591800,{"date":1906,"open":206,"high":15,"low":1000,"close":1000,"change":884,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1000},"2025-05-27",-7.77,787000,{"date":1910,"open":15,"high":923,"low":18,"close":206,"change":586,"percent_change":1511,"volume":1911,"transactions":9,"vwap":206},"2025-05-23",344200,{"date":1913,"open":16,"high":1914,"low":1243,"close":601,"change":1065,"percent_change":1915,"volume":1916,"transactions":9,"vwap":601},"2025-05-22",1.079,-1.39,381600,{"date":1918,"open":80,"high":585,"low":914,"close":945,"change":499,"percent_change":946,"volume":1919,"transactions":9,"vwap":945},"2025-05-21",665700,{"date":1921,"open":945,"high":585,"low":19,"close":217,"change":165,"percent_change":1922,"volume":1923,"transactions":9,"vwap":217},"2025-05-20",2.8,832500,{"date":1925,"open":914,"high":80,"low":1085,"close":923,"change":165,"percent_change":1926,"volume":1927,"transactions":9,"vwap":923},"2025-05-19",2.88,804000,{"date":1929,"open":999,"high":15,"low":1085,"close":15,"change":165,"percent_change":1671,"volume":1930,"transactions":9,"vwap":15},"2025-05-16",698600,{"date":1932,"open":1005,"high":914,"low":1084,"close":18,"change":53,"percent_change":1933,"volume":1934,"transactions":9,"vwap":18},"2025-05-15",4.12,418500,{"date":1936,"open":19,"high":16,"low":1706,"close":1005,"change":232,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1005},"2025-05-14",-6.73,579700,{"date":1940,"open":914,"high":19,"low":173,"close":15,"change":342,"percent_change":1941,"volume":1942,"transactions":9,"vwap":15},"2025-05-13",1.96,576600,{"date":1944,"open":18,"high":16,"low":173,"close":914,"change":115,"percent_change":439,"volume":1945,"transactions":9,"vwap":914},"2025-05-12",674700,{"date":1947,"open":945,"high":80,"low":206,"close":19,"change":499,"percent_change":1223,"volume":1948,"transactions":9,"vwap":19},"2025-05-09",382500,{"date":1950,"open":15,"high":1951,"low":18,"close":923,"change":53,"percent_change":1952,"volume":1953,"transactions":9,"vwap":923},"2025-05-08",1.097,3.88,651400,{"date":1955,"open":945,"high":945,"low":18,"close":206,"change":250,"percent_change":1956,"volume":1957,"transactions":9,"vwap":206},"2025-05-07",-3.74,668800,{"date":1959,"open":15,"high":80,"low":18,"close":923,"change":356,"percent_change":197,"volume":1960,"transactions":9,"vwap":923},"2025-05-06",799900,{"date":1962,"open":923,"high":80,"low":1963,"close":16,"change":288,"percent_change":1964,"volume":1965,"transactions":9,"vwap":16},"2025-05-05",1.024,-4.5,822800,{"date":1967,"open":498,"high":498,"low":19,"close":241,"change":218,"percent_change":242,"volume":1968,"transactions":9,"vwap":241},"2025-05-02",1169400,{"date":1970,"open":248,"high":1971,"low":231,"close":239,"change":115,"percent_change":1972,"volume":1973,"transactions":9,"vwap":239},"2025-05-01",1.205,-2.5,612100,{"date":1975,"open":585,"high":240,"low":580,"close":248,"change":490,"percent_change":469,"volume":1976,"transactions":9,"vwap":248},"2025-04-30",2568800,{"date":1978,"open":16,"high":520,"low":16,"close":560,"change":468,"percent_change":1979,"volume":1980,"transactions":9,"vwap":560},"2025-04-29",6.54,1087900,{"date":1982,"open":249,"high":266,"low":18,"close":923,"change":218,"percent_change":1983,"volume":1984,"transactions":9,"vwap":923},"2025-04-28",-5.31,995400,{"date":1986,"open":241,"high":498,"low":945,"close":249,"change":490,"percent_change":1987,"volume":1988,"transactions":9,"vwap":249},"2025-04-25",5.61,1707300,{"date":1990,"open":18,"high":249,"low":18,"close":923,"change":490,"percent_change":1991,"volume":1992,"transactions":9,"vwap":923},"2025-04-24",5.94,1097600,{"date":1994,"open":1995,"high":217,"low":1996,"close":18,"change":1997,"percent_change":1537,"volume":1998,"transactions":9,"vwap":18},"2025-04-23",0.97600001,0.95300001,0.019,1570700,{"date":2000,"open":206,"high":206,"low":1000,"close":986,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":986},"2025-04-22",-0.039,-3.79,871200,{"date":181,"open":1027,"high":16,"low":1048,"close":206,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":206},0.095,10.16,1736500]