[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AYTU":3,"homepage-market-summary":31,"stock-historical-AYTU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AYTU","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},"AYTU BioPharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aytu BioPharma Inc is a specialty pharmaceutical company with a commercial portfolio of prescription therapeutics and consumer health products. The company's primary prescription products treat attention deficit hyperactivity disorder and other common pediatric conditions. It is building a complementary therapeutic development pipeline, including a prospective treatment (AR101\u002Fenzastaurin) for vascular Ehlers-Danlos Syndrome, a rare genetic disease resulting in high morbidity and a significantly shortened lifespan. The company operates one business segment consisting of various prescription pharmaceutical products sold through third parties.","83","Denver, CO",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},2.07,2.08,2.15,2.06,2.09,-0.02,-0.96,15797.008514,243,2.0913,3.07,1.8,65015.53664816733,21.3,4533,{"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":47,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},318825,116371299.69869,97.14,"2025-04-22",[182,183,191,202,211,221,231,239,248,256,265,274,282,290,299,309,315,323,329,337,347,355,362,372,380,387,395,401,408,414,424,434,441,446,451,459,467,474,484,492,499,504,509,516,522,529,534,541,548,556,561,567,573,579,585,589,593,597,601,605,608,611,614,618,622,626,629,633,636,639,642,646,649,654,659,662,667,670,672,676,679,683,686,691,694,698,702,707,710,714,717,720,724,728,731,736,742,746,750,754,760,768,775,779,785,790,795,800,804,808,811,817,820,824,826,829,833,836,839,843,848,852,856,861,866,870,874,877,881,886,890,894,899,903,907,911,914,918,922,925,931,935,938,941,944,948,951,954,958,961,964,969,974,978,981,984,988,991,996,999,1003,1007,1010,1014,1018,1022,1025,1030,1035,1040,1043,1047,1050,1054,1058,1062,1066,1069,1074,1078,1084,1088,1092,1095,1098,1104,1109,1115,1119,1124,1128,1131,1135,1139,1142,1146,1150,1154,1158,1162,1166,1169,1173,1176,1179,1182,1185,1189,1193,1197,1201,1206,1210,1214,1218,1221,1226,1231,1235,1238,1242,1246,1249,1253,1257,1261,1264,1269,1272,1275,1279,1281,1284,1288,1292,1295,1298,1301,1304,1307,1311,1315,1318,1322,1326,1330,1335,1339,1343,1347,1352,1357,1363,1368,1374,1381,1386,1393,1398,1402,1405,1409,1411,1414,1418,1422,1425,1428,1432,1435,1438,1441,1445,1448,1451,1454,1457,1460,1464,1468,1471,1474,1477,1480,1482,1485,1489,1492,1495,1499,1502,1506,1510,1514,1518,1521,1525,1529,1532,1535,1538,1541,1544,1549,1551,1555,1558,1562,1565,1568,1572,1576,1579,1582,1585,1588,1591,1594,1598,1600,1604,1608,1612,1616,1619,1623,1627,1630,1633,1637,1641,1645,1649,1655,1661,1667,1674,1679,1683,1687,1691,1694,1697,1700,1703,1706,1710,1714,1719,1724,1731,1736,1741,1746,1749,1753,1758,1762,1767,1774,1780,1786,1790,1793,1797],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":18,"high":18,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.04,-0.05,-2.34,29926.801522,204,2.1094,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.18,2.2,2.13,2.14,-0.06,-2.73,67726.5566,590,2.1606,{"date":203,"open":204,"high":205,"low":18,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.19,2.2004,0.03,1.38,37072.3066,396,2.1929,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.23,2.242,2.17,-0.11,-4.82,16840.9566,181,2.1931,{"date":222,"open":223,"high":224,"low":225,"close":223,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.28,2.29,2.21,-0.03,-1.3,28175.5566,360,2.253,{"date":232,"open":213,"high":233,"low":225,"close":234,"change":206,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.34,2.31,1.32,69987.8926,733,2.2872,{"date":240,"open":233,"high":241,"low":242,"close":223,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.35,2.121,0.05,2.24,187890.98966,876,2.2383,{"date":249,"open":193,"high":250,"low":196,"close":213,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.33,0.105,4.94,277750.049652,1723,2.2692,{"date":257,"open":194,"high":194,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.1,2.125,0.005,0.24,49411.1588,417,2.1436,{"date":266,"open":267,"high":215,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2,2.12,0.12,6,54947.572,308,2.1077,{"date":275,"open":276,"high":276,"low":277,"close":267,"change":206,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.1497,1.97,1.52,7095.521625,203,2.0194,{"date":283,"open":284,"high":285,"low":284,"close":277,"change":21,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",1.89,2.01,-1.01,17015.5066,499,1.9664,{"date":291,"open":267,"high":292,"low":293,"close":294,"change":113,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.0699,1.975,1.99,-0.5,37030.85,382,2.0009,{"date":300,"open":301,"high":302,"low":303,"close":267,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",2.0939,2.0999,1.95,0.01,0.5,28530.548537,390,1.9887,{"date":310,"open":17,"high":17,"low":294,"close":294,"change":197,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",-2.93,61565.653335,552,2.0144,{"date":316,"open":18,"high":18,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",2.05,-0.07,-3.3,28777.7954,231,2.097,{"date":324,"open":244,"high":244,"low":268,"close":268,"change":318,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",-3.2,14509.58486,212,2.1686,{"date":330,"open":331,"high":332,"low":204,"close":204,"change":21,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",2.22,2.2394,-0.9,6901.5066,121,2.2195,{"date":338,"open":339,"high":340,"low":341,"close":225,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",2.2447,2.39,2.185,-0.075,-3.28,15882.7984,227,2.2632,{"date":348,"open":224,"high":349,"low":223,"close":350,"change":260,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",2.305,2.285,0.22,20139.61815,245,2.2921,{"date":356,"open":224,"high":234,"low":357,"close":223,"change":206,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",2.2701,1.33,7027.327037,180,2.2909,{"date":363,"open":364,"high":365,"low":213,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.26,2.3,2.25,-0.04,-1.75,21775.559277,474,2.2622,{"date":373,"open":366,"high":374,"low":366,"close":224,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.2934,0.04,1.78,13577.881378,179,2.2652,{"date":381,"open":366,"high":382,"low":366,"close":366,"change":304,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",2.2995,0.45,10412.7566,135,2.2709,{"date":388,"open":224,"high":389,"low":390,"close":244,"change":197,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",2.3387,2.2353,-2.61,25598.5066,279,2.2888,{"date":396,"open":241,"high":241,"low":223,"close":365,"change":186,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",-2.13,17896.1876,211,2.326,{"date":402,"open":365,"high":403,"low":224,"close":241,"change":375,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",2.38,1.73,19797.8896,256,2.3587,{"date":409,"open":241,"high":241,"low":365,"close":234,"change":197,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-24",-2.53,17118.555,378,2.3215,{"date":415,"open":366,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-21",2.4,2.2213,2.37,0.09,3.95,52353.4566,332,2.3648,{"date":425,"open":426,"high":427,"low":428,"close":223,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",2.36,2.365,2.27,-0.08,-3.39,33918.589534,319,2.3369,{"date":435,"open":403,"high":416,"low":436,"close":426,"change":437,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-19",2.3598,0,56108.199768,445,2.3778,{"date":442,"open":241,"high":340,"low":241,"close":426,"change":437,"percent_change":437,"volume":443,"transactions":444,"vwap":445},"2026-08-18",32401.778054,656,2.3748,{"date":447,"open":426,"high":403,"low":241,"close":426,"change":21,"percent_change":448,"volume":449,"transactions":219,"vwap":450},"2026-08-17",-0.84,16075.116778,2.3616,{"date":452,"open":250,"high":453,"low":250,"close":403,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",2.4056,0.08,3.48,55614.628096,226,2.381,{"date":460,"open":403,"high":461,"low":462,"close":365,"change":197,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",2.395,2.2501,-2.54,43531.64855,298,2.3066,{"date":468,"open":416,"high":416,"low":426,"close":426,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",-0.0405,-1.69,18268.163139,291,2.3844,{"date":475,"open":476,"high":477,"low":418,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",2.405,2.42,2.4005,0.0205,0.86,19314.68188,193,2.4039,{"date":485,"open":250,"high":486,"low":250,"close":403,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",2.46,0.02,0.85,30250.539601,272,2.403,{"date":493,"open":494,"high":426,"low":224,"close":426,"change":206,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",2.3104,1.29,38135.564135,409,2.3172,{"date":500,"open":428,"high":250,"low":213,"close":250,"change":206,"percent_change":501,"volume":502,"transactions":321,"vwap":503},"2026-08-06",1.3,29027.087688,2.271,{"date":505,"open":193,"high":250,"low":193,"close":365,"change":419,"percent_change":506,"volume":507,"transactions":297,"vwap":508},"2026-08-05",4.07,49802.058,2.2948,{"date":510,"open":364,"high":511,"low":194,"close":225,"change":367,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",2.2999,-1.78,21899.2,300,2.2571,{"date":517,"open":366,"high":223,"low":518,"close":366,"change":487,"percent_change":68,"volume":519,"transactions":520,"vwap":521},"2026-08-03",2.2301,23381.06,266,2.2567,{"date":523,"open":524,"high":366,"low":195,"close":213,"change":454,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",2.16,3.72,73161.223745,796,2.1801,{"date":530,"open":524,"high":193,"low":268,"close":18,"change":531,"percent_change":89,"volume":532,"transactions":321,"vwap":533},"2026-07-30",0.07,20460.74,2.1438,{"date":535,"open":524,"high":536,"low":16,"close":17,"change":186,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",2.1785,-2.35,42596.85,205,2.1008,{"date":542,"open":543,"high":18,"low":20,"close":195,"change":531,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",2.1285,3.4,21276.336636,169,2.1172,{"date":549,"open":524,"high":194,"low":550,"close":19,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",2.03,-0.1,-4.63,38046.998503,220,2.1037,{"date":557,"open":341,"high":194,"low":524,"close":524,"change":437,"percent_change":437,"volume":558,"transactions":559,"vwap":560},"2026-07-24",10402.535587,99,2.174,{"date":562,"open":524,"high":563,"low":524,"close":524,"change":437,"percent_change":437,"volume":564,"transactions":565,"vwap":566},"2026-07-23",2.2094,19572.167549,157,2.1767,{"date":568,"open":18,"high":569,"low":18,"close":524,"change":21,"percent_change":570,"volume":571,"transactions":24,"vwap":572},"2026-07-22",2.1988,-0.92,8588.5566,2.1766,{"date":574,"open":524,"high":204,"low":524,"close":193,"change":487,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",0.93,10547.2256,188,2.1764,{"date":580,"open":524,"high":193,"low":524,"close":524,"change":304,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",0.47,10884.3969,122,2.1706,{"date":586,"open":193,"high":193,"low":268,"close":18,"change":113,"percent_change":587,"volume":588,"transactions":9,"vwap":18},"2026-07-17",-0.46,24700,{"date":590,"open":194,"high":244,"low":524,"close":524,"change":197,"percent_change":591,"volume":592,"transactions":9,"vwap":524},"2026-07-16",-2.7,33700,{"date":594,"open":331,"high":244,"low":225,"close":331,"change":487,"percent_change":595,"volume":596,"transactions":9,"vwap":331},"2026-07-15",0.91,5400,{"date":598,"open":204,"high":331,"low":204,"close":194,"change":487,"percent_change":599,"volume":600,"transactions":9,"vwap":194},"2026-07-14",0.92,10900,{"date":602,"open":366,"high":366,"low":524,"close":193,"change":318,"percent_change":603,"volume":604,"transactions":9,"vwap":193},"2026-07-13",-3.11,18200,{"date":606,"open":331,"high":366,"low":194,"close":366,"change":243,"percent_change":428,"volume":607,"transactions":9,"vwap":366},"2026-07-10",19000,{"date":609,"open":194,"high":331,"low":524,"close":194,"change":487,"percent_change":599,"volume":610,"transactions":9,"vwap":194},"2026-07-09",16600,{"date":612,"open":204,"high":331,"low":524,"close":193,"change":318,"percent_change":603,"volume":613,"transactions":9,"vwap":193},"2026-07-08",40200,{"date":615,"open":204,"high":365,"low":204,"close":366,"change":108,"percent_change":616,"volume":617,"transactions":9,"vwap":366},"2026-07-07",2.74,43400,{"date":619,"open":524,"high":204,"low":18,"close":204,"change":206,"percent_change":620,"volume":621,"transactions":9,"vwap":204},"2026-07-06",1.39,43500,{"date":623,"open":194,"high":194,"low":624,"close":524,"change":437,"percent_change":437,"volume":625,"transactions":9,"vwap":524},"2026-07-02",2.11,15300,{"date":627,"open":195,"high":204,"low":268,"close":524,"change":304,"percent_change":581,"volume":628,"transactions":9,"vwap":524},"2026-07-01",7300,{"date":630,"open":524,"high":194,"low":268,"close":18,"change":367,"percent_change":631,"volume":632,"transactions":9,"vwap":18},"2026-06-30",-1.83,70100,{"date":634,"open":215,"high":244,"low":524,"close":204,"change":487,"percent_change":599,"volume":635,"transactions":9,"vwap":204},"2026-06-29",10400,{"date":637,"open":193,"high":331,"low":215,"close":215,"change":437,"percent_change":437,"volume":638,"transactions":9,"vwap":215},"2026-06-26",10200,{"date":640,"open":194,"high":225,"low":524,"close":215,"change":21,"percent_change":641,"volume":628,"transactions":9,"vwap":215},"2026-06-25",-0.91,{"date":643,"open":366,"high":366,"low":18,"close":204,"change":197,"percent_change":644,"volume":645,"transactions":9,"vwap":204},"2026-06-24",-2.67,14400,{"date":647,"open":365,"high":365,"low":225,"close":366,"change":437,"percent_change":437,"volume":648,"transactions":9,"vwap":366},"2026-06-23",16500,{"date":650,"open":366,"high":651,"low":215,"close":366,"change":197,"percent_change":652,"volume":653,"transactions":9,"vwap":366},"2026-06-22",2.32,-2.6,26200,{"date":655,"open":258,"high":234,"low":258,"close":234,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":234},"2026-06-18",0.2,9.48,53600,{"date":660,"open":258,"high":215,"low":20,"close":624,"change":206,"percent_change":661,"volume":596,"transactions":9,"vwap":624},"2026-06-17",1.44,{"date":663,"open":194,"high":194,"low":17,"close":17,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":17},"2026-06-16",-0.12,-5.45,81100,{"date":668,"open":331,"high":331,"low":18,"close":194,"change":243,"percent_change":250,"volume":669,"transactions":9,"vwap":194},"2026-06-15",11400,{"date":671,"open":204,"high":331,"low":18,"close":18,"change":367,"percent_change":631,"volume":645,"transactions":9,"vwap":18},"2026-06-12",{"date":673,"open":223,"high":223,"low":204,"close":204,"change":186,"percent_change":674,"volume":675,"transactions":9,"vwap":204},"2026-06-11",-2.23,15400,{"date":677,"open":365,"high":233,"low":213,"close":244,"change":197,"percent_change":391,"volume":678,"transactions":9,"vwap":244},"2026-06-10",13400,{"date":680,"open":366,"high":241,"low":244,"close":365,"change":304,"percent_change":681,"volume":682,"transactions":9,"vwap":365},"2026-06-09",0.44,35500,{"date":684,"open":365,"high":233,"low":225,"close":224,"change":375,"percent_change":376,"volume":685,"transactions":9,"vwap":224},"2026-06-08",21100,{"date":687,"open":195,"high":366,"low":258,"close":366,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":366},"2026-06-05",0.13,6.13,65500,{"date":692,"open":215,"high":215,"low":17,"close":268,"change":206,"percent_change":661,"volume":693,"transactions":9,"vwap":268},"2026-06-04",16200,{"date":695,"open":258,"high":196,"low":17,"close":20,"change":113,"percent_change":696,"volume":697,"transactions":9,"vwap":20},"2026-06-03",-0.48,29900,{"date":699,"open":258,"high":195,"low":185,"close":258,"change":186,"percent_change":700,"volume":701,"transactions":9,"vwap":258},"2026-06-02",-2.33,41000,{"date":703,"open":366,"high":224,"low":624,"close":18,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":18},"2026-06-01",-0.14,-6.11,67500,{"date":708,"open":213,"high":234,"low":204,"close":224,"change":243,"percent_change":213,"volume":709,"transactions":9,"vwap":224},"2026-05-29",46100,{"date":711,"open":213,"high":366,"low":215,"close":244,"change":206,"percent_change":712,"volume":713,"transactions":9,"vwap":244},"2026-05-28",1.36,10100,{"date":715,"open":524,"high":331,"low":195,"close":225,"change":206,"percent_change":207,"volume":716,"transactions":9,"vwap":225},"2026-05-27",24400,{"date":718,"open":215,"high":204,"low":624,"close":193,"change":113,"percent_change":587,"volume":719,"transactions":9,"vwap":193},"2026-05-26",40100,{"date":721,"open":196,"high":204,"low":268,"close":204,"change":108,"percent_change":722,"volume":723,"transactions":9,"vwap":204},"2026-05-22",2.82,20600,{"date":725,"open":268,"high":524,"low":16,"close":195,"change":21,"percent_change":726,"volume":727,"transactions":9,"vwap":195},"2026-05-21",-0.93,27700,{"date":729,"open":624,"high":18,"low":550,"close":18,"change":531,"percent_change":89,"volume":730,"transactions":9,"vwap":18},"2026-05-20",29500,{"date":732,"open":268,"high":196,"low":733,"close":17,"change":21,"percent_change":734,"volume":735,"transactions":9,"vwap":17},"2026-05-19",1.98,-0.95,119500,{"date":737,"open":204,"high":204,"low":738,"close":258,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":258},"2026-05-18",2.02,-0.09,-4.11,105500,{"date":743,"open":428,"high":428,"low":215,"close":204,"change":429,"percent_change":744,"volume":745,"transactions":9,"vwap":204},"2026-05-15",-3.52,76000,{"date":747,"open":250,"high":233,"low":331,"close":428,"change":487,"percent_change":748,"volume":749,"transactions":9,"vwap":428},"2026-05-14",0.89,71500,{"date":751,"open":365,"high":234,"low":213,"close":366,"change":186,"percent_change":752,"volume":753,"transactions":9,"vwap":366},"2026-05-13",-2.17,100100,{"date":755,"open":756,"high":757,"low":194,"close":365,"change":704,"percent_change":758,"volume":759,"transactions":9,"vwap":365},"2026-05-12",2.45,2.47,-5.74,119900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":197,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-11",2.51,2.55,2.43,2.44,-2.4,99200,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":206,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-05-08",2.49,2.54,2.5,1.21,7700,{"date":776,"open":777,"high":777,"low":757,"close":757,"change":739,"percent_change":744,"volume":778,"transactions":9,"vwap":757},"2026-05-07",2.58,94600,{"date":780,"open":763,"high":781,"low":782,"close":781,"change":113,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-06",2.56,2.52,-0.39,17400,{"date":786,"open":763,"high":787,"low":763,"close":788,"change":487,"percent_change":133,"volume":789,"transactions":9,"vwap":788},"2026-05-05",2.62,2.57,17600,{"date":791,"open":777,"high":792,"low":782,"close":763,"change":197,"percent_change":793,"volume":794,"transactions":9,"vwap":763},"2026-05-04",2.63,-2.3,84800,{"date":796,"open":763,"high":792,"low":763,"close":797,"change":206,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-01",2.61,1.16,28300,{"date":801,"open":757,"high":802,"low":757,"close":777,"change":108,"percent_change":403,"volume":803,"transactions":9,"vwap":777},"2026-04-30",2.6,24600,{"date":805,"open":763,"high":763,"low":757,"close":782,"change":226,"percent_change":806,"volume":807,"transactions":9,"vwap":782},"2026-04-29",-1.18,18800,{"date":809,"open":782,"high":763,"low":757,"close":763,"change":113,"percent_change":783,"volume":810,"transactions":9,"vwap":763},"2026-04-28",9000,{"date":812,"open":813,"high":814,"low":813,"close":781,"change":375,"percent_change":815,"volume":816,"transactions":9,"vwap":781},"2026-04-27",2.48,2.59,1.59,31000,{"date":818,"open":772,"high":788,"low":770,"close":782,"change":437,"percent_change":437,"volume":819,"transactions":9,"vwap":782},"2026-04-24",17800,{"date":821,"open":802,"high":802,"low":762,"close":782,"change":186,"percent_change":822,"volume":823,"transactions":9,"vwap":782},"2026-04-23",-1.95,17200,{"date":825,"open":762,"high":788,"low":813,"close":788,"change":243,"percent_change":733,"volume":645,"transactions":9,"vwap":788},"2026-04-22",{"date":827,"open":781,"high":788,"low":486,"close":782,"change":197,"percent_change":700,"volume":828,"transactions":9,"vwap":782},"2026-04-21",36300,{"date":830,"open":787,"high":831,"low":762,"close":777,"change":21,"percent_change":832,"volume":621,"transactions":9,"vwap":777},"2026-04-20",2.64,-0.77,{"date":834,"open":772,"high":831,"low":756,"close":802,"change":487,"percent_change":133,"volume":835,"transactions":9,"vwap":802},"2026-04-17",39800,{"date":837,"open":802,"high":802,"low":772,"close":777,"change":113,"percent_change":783,"volume":838,"transactions":9,"vwap":777},"2026-04-16",29800,{"date":840,"open":781,"high":814,"low":763,"close":814,"change":206,"percent_change":841,"volume":842,"transactions":9,"vwap":814},"2026-04-15",1.17,20800,{"date":844,"open":831,"high":845,"low":771,"close":781,"change":318,"percent_change":846,"volume":847,"transactions":9,"vwap":781},"2026-04-14",2.65,-2.66,50500,{"date":849,"open":771,"high":850,"low":771,"close":792,"change":454,"percent_change":851,"volume":784,"transactions":9,"vwap":792},"2026-04-13",2.68,3.14,{"date":853,"open":792,"high":792,"low":854,"close":763,"change":113,"percent_change":783,"volume":855,"transactions":9,"vwap":763},"2026-04-10",2.53,29400,{"date":857,"open":858,"high":858,"low":781,"close":781,"change":551,"percent_change":859,"volume":860,"transactions":9,"vwap":781},"2026-04-09",2.69,-3.76,30600,{"date":862,"open":763,"high":616,"low":763,"close":863,"change":419,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-08",2.66,3.5,67700,{"date":867,"open":792,"high":845,"low":771,"close":788,"change":739,"percent_change":868,"volume":869,"transactions":9,"vwap":788},"2026-04-07",-3.38,28800,{"date":871,"open":858,"high":858,"low":845,"close":863,"change":21,"percent_change":872,"volume":873,"transactions":9,"vwap":863},"2026-04-06",-0.75,38700,{"date":875,"open":792,"high":858,"low":814,"close":850,"change":375,"percent_change":278,"volume":876,"transactions":9,"vwap":850},"2026-04-02",55300,{"date":878,"open":879,"high":879,"low":831,"close":831,"change":739,"percent_change":319,"volume":880,"transactions":9,"vwap":831},"2026-04-01",2.73,30500,{"date":882,"open":787,"high":883,"low":797,"close":879,"change":419,"percent_change":884,"volume":885,"transactions":9,"vwap":879},"2026-03-31",2.8,3.41,63700,{"date":887,"open":802,"high":863,"low":772,"close":831,"change":375,"percent_change":888,"volume":889,"transactions":9,"vwap":831},"2026-03-30",1.54,66900,{"date":891,"open":787,"high":845,"low":814,"close":802,"change":197,"percent_change":892,"volume":893,"transactions":9,"vwap":802},"2026-03-27",-2.26,54300,{"date":895,"open":792,"high":896,"low":802,"close":863,"change":197,"percent_change":897,"volume":898,"transactions":9,"vwap":863},"2026-03-26",2.72,-2.21,33500,{"date":900,"open":901,"high":896,"low":845,"close":896,"change":531,"percent_change":831,"volume":902,"transactions":9,"vwap":896},"2026-03-25",2.67,44300,{"date":904,"open":787,"high":901,"low":814,"close":845,"change":487,"percent_change":905,"volume":906,"transactions":9,"vwap":845},"2026-03-24",0.76,25500,{"date":908,"open":797,"high":845,"low":802,"close":792,"change":487,"percent_change":909,"volume":910,"transactions":9,"vwap":792},"2026-03-23",0.77,35100,{"date":912,"open":788,"high":901,"low":763,"close":797,"change":487,"percent_change":909,"volume":913,"transactions":9,"vwap":797},"2026-03-20",79800,{"date":915,"open":802,"high":831,"low":788,"close":814,"change":113,"percent_change":916,"volume":917,"transactions":9,"vwap":814},"2026-03-19",-0.38,59600,{"date":919,"open":901,"high":901,"low":814,"close":802,"change":304,"percent_change":920,"volume":921,"transactions":9,"vwap":802},"2026-03-18",0.39,84400,{"date":923,"open":845,"high":858,"low":777,"close":814,"change":186,"percent_change":924,"volume":835,"transactions":9,"vwap":814},"2026-03-17",-1.89,{"date":926,"open":787,"high":927,"low":797,"close":831,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":831},"2026-03-16",2.7,0.1,3.94,32000,{"date":932,"open":858,"high":858,"low":771,"close":771,"change":551,"percent_change":933,"volume":934,"transactions":9,"vwap":771},"2026-03-13",-3.79,24500,{"date":936,"open":792,"high":927,"low":781,"close":831,"change":375,"percent_change":888,"volume":937,"transactions":9,"vwap":831},"2026-03-12",38100,{"date":939,"open":770,"high":831,"low":770,"close":802,"change":437,"percent_change":437,"volume":940,"transactions":9,"vwap":802},"2026-03-11",52700,{"date":942,"open":831,"high":863,"low":777,"close":802,"change":113,"percent_change":916,"volume":943,"transactions":9,"vwap":802},"2026-03-10",17100,{"date":945,"open":782,"high":850,"low":418,"close":797,"change":419,"percent_change":946,"volume":947,"transactions":9,"vwap":797},"2026-03-09",3.57,61800,{"date":949,"open":813,"high":788,"low":486,"close":782,"change":318,"percent_change":591,"volume":950,"transactions":9,"vwap":782},"2026-03-06",45000,{"date":952,"open":777,"high":797,"low":772,"close":814,"change":21,"percent_change":832,"volume":953,"transactions":9,"vwap":814},"2026-03-05",31900,{"date":955,"open":863,"high":863,"low":777,"close":797,"change":226,"percent_change":956,"volume":957,"transactions":9,"vwap":797},"2026-03-04",-1.14,30100,{"date":959,"open":802,"high":858,"low":854,"close":831,"change":437,"percent_change":437,"volume":960,"transactions":9,"vwap":831},"2026-03-03",47800,{"date":962,"open":763,"high":850,"low":765,"close":831,"change":531,"percent_change":896,"volume":963,"transactions":9,"vwap":831},"2026-03-02",88800,{"date":965,"open":477,"high":777,"low":477,"close":788,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":788},"2026-02-27",0.11,4.47,122500,{"date":970,"open":250,"high":762,"low":250,"close":486,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":486},"2026-02-26",0.15,6.49,51800,{"date":975,"open":366,"high":250,"low":366,"close":234,"change":375,"percent_change":976,"volume":977,"transactions":9,"vwap":234},"2026-02-25",1.76,18000,{"date":979,"open":524,"high":651,"low":524,"close":428,"change":437,"percent_change":437,"volume":980,"transactions":9,"vwap":428},"2026-02-24",31700,{"date":982,"open":364,"high":224,"low":213,"close":428,"change":226,"percent_change":227,"volume":983,"transactions":9,"vwap":428},"2026-02-23",21800,{"date":985,"open":365,"high":416,"low":223,"close":365,"change":113,"percent_change":986,"volume":987,"transactions":9,"vwap":365},"2026-02-20",-0.43,14500,{"date":989,"open":428,"high":416,"low":428,"close":234,"change":437,"percent_change":437,"volume":990,"transactions":9,"vwap":234},"2026-02-19",21900,{"date":992,"open":193,"high":241,"low":193,"close":234,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":234},"2026-02-18",0.14,6.45,71100,{"date":997,"open":18,"high":204,"low":18,"close":215,"change":375,"percent_change":998,"volume":803,"transactions":9,"vwap":215},"2026-02-17",1.88,{"date":1000,"open":215,"high":244,"low":195,"close":195,"change":186,"percent_change":1001,"volume":1002,"transactions":9,"vwap":195},"2026-02-13",-2.29,36900,{"date":1004,"open":428,"high":224,"low":215,"close":193,"change":739,"percent_change":1005,"volume":1006,"transactions":9,"vwap":193},"2026-02-12",-3.96,48900,{"date":1008,"open":224,"high":651,"low":194,"close":428,"change":367,"percent_change":1009,"volume":835,"transactions":9,"vwap":428},"2026-02-11",-1.73,{"date":1011,"open":365,"high":426,"low":224,"close":234,"change":487,"percent_change":1012,"volume":1013,"transactions":9,"vwap":234},"2026-02-10",0.87,33900,{"date":1015,"open":403,"high":477,"low":223,"close":224,"change":551,"percent_change":1016,"volume":1017,"transactions":9,"vwap":224},"2026-02-09",-4.18,77100,{"date":1019,"open":365,"high":772,"low":223,"close":340,"change":419,"percent_change":1020,"volume":1021,"transactions":9,"vwap":340},"2026-02-06",3.91,42900,{"date":1023,"open":234,"high":1024,"low":223,"close":365,"change":186,"percent_change":397,"volume":885,"transactions":9,"vwap":365},"2026-02-05",2.41,{"date":1026,"open":772,"high":772,"low":194,"close":241,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":241},"2026-02-04",-0.27,-10.31,282300,{"date":1031,"open":850,"high":1032,"low":788,"close":787,"change":739,"percent_change":1033,"volume":1034,"transactions":9,"vwap":787},"2026-02-03",2.76,-3.32,90000,{"date":1036,"open":788,"high":1032,"low":788,"close":1037,"change":966,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-02-02",2.71,4.23,73000,{"date":1041,"open":814,"high":850,"low":771,"close":802,"change":487,"percent_change":133,"volume":1042,"transactions":9,"vwap":802},"2026-01-30",85200,{"date":1044,"open":787,"high":787,"low":756,"close":777,"change":367,"percent_change":1045,"volume":1046,"transactions":9,"vwap":777},"2026-01-29",-1.53,77500,{"date":1048,"open":845,"high":845,"low":781,"close":787,"change":487,"percent_change":909,"volume":1049,"transactions":9,"vwap":787},"2026-01-28",76500,{"date":1051,"open":845,"high":927,"low":814,"close":802,"change":664,"percent_change":1052,"volume":1053,"transactions":9,"vwap":802},"2026-01-27",-4.41,53900,{"date":1055,"open":879,"high":1056,"low":863,"close":896,"change":487,"percent_change":160,"volume":1057,"transactions":9,"vwap":896},"2026-01-26",2.77,88500,{"date":1059,"open":927,"high":1060,"low":863,"close":927,"change":113,"percent_change":1061,"volume":893,"transactions":9,"vwap":927},"2026-01-23",2.75,-0.37,{"date":1063,"open":802,"high":1060,"low":802,"close":1037,"change":928,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1037},"2026-01-22",3.83,30000,{"date":1067,"open":1060,"high":883,"low":802,"close":797,"change":318,"percent_change":391,"volume":1068,"transactions":9,"vwap":797},"2026-01-21",97200,{"date":1070,"open":797,"high":1071,"low":797,"close":850,"change":487,"percent_change":1072,"volume":1073,"transactions":9,"vwap":850},"2026-01-20",2.85,0.75,133500,{"date":1075,"open":1060,"high":1060,"low":831,"close":863,"change":551,"percent_change":1076,"volume":1077,"transactions":9,"vwap":863},"2026-01-16",-3.62,156400,{"date":1079,"open":1080,"high":1081,"low":845,"close":1032,"change":304,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1032},"2026-01-15",2.79,2.87,0.36,100600,{"date":1085,"open":863,"high":1032,"low":787,"close":1060,"change":269,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1060},"2026-01-14",4.56,86800,{"date":1089,"open":927,"high":927,"low":802,"close":792,"change":186,"percent_change":1090,"volume":1091,"transactions":9,"vwap":792},"2026-01-13",-1.87,79300,{"date":1093,"open":901,"high":896,"low":787,"close":850,"change":375,"percent_change":278,"volume":1094,"transactions":9,"vwap":850},"2026-01-12",99300,{"date":1096,"open":797,"high":927,"low":802,"close":831,"change":21,"percent_change":872,"volume":1097,"transactions":9,"vwap":831},"2026-01-09",98700,{"date":1099,"open":1100,"high":1100,"low":802,"close":863,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":863},"2026-01-08",2.9,-0.17,-6.01,250600,{"date":1105,"open":896,"high":1081,"low":896,"close":1106,"change":966,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-01-07",2.83,4.04,89000,{"date":1110,"open":1111,"high":1111,"low":845,"close":896,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":896},"2026-01-06",2.99,-0.18,-6.21,288900,{"date":1116,"open":1071,"high":26,"low":1071,"close":1100,"change":688,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1100},"2026-01-05",4.69,396200,{"date":1120,"open":781,"high":1080,"low":781,"close":1056,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1056},"2026-01-02",0.17,6.54,181600,{"date":1125,"open":788,"high":787,"low":762,"close":802,"change":243,"percent_change":1126,"volume":1127,"transactions":9,"vwap":802},"2025-12-31",1.96,143100,{"date":1129,"open":763,"high":814,"low":762,"close":763,"change":304,"percent_change":920,"volume":1130,"transactions":9,"vwap":763},"2025-12-30",81200,{"date":1132,"open":477,"high":814,"low":477,"close":771,"change":419,"percent_change":1133,"volume":1134,"transactions":9,"vwap":771},"2025-12-29",3.67,42200,{"date":1136,"open":772,"high":782,"low":477,"close":756,"change":429,"percent_change":1137,"volume":1138,"transactions":9,"vwap":756},"2025-12-26",-3.16,66500,{"date":1140,"open":762,"high":814,"low":756,"close":854,"change":113,"percent_change":783,"volume":1141,"transactions":9,"vwap":854},"2025-12-24",55400,{"date":1143,"open":901,"high":901,"low":770,"close":771,"change":216,"percent_change":1144,"volume":1145,"transactions":9,"vwap":771},"2025-12-23",-4.15,127900,{"date":1147,"open":787,"high":863,"low":813,"close":845,"change":928,"percent_change":1148,"volume":1149,"transactions":9,"vwap":845},"2025-12-22",3.92,122000,{"date":1151,"open":770,"high":802,"low":765,"close":763,"change":454,"percent_change":1152,"volume":1153,"transactions":9,"vwap":763},"2025-12-19",3.24,134200,{"date":1155,"open":802,"high":831,"low":765,"close":757,"change":551,"percent_change":1156,"volume":1157,"transactions":9,"vwap":757},"2025-12-18",-3.89,102600,{"date":1159,"open":764,"high":901,"low":241,"close":788,"change":971,"percent_change":1160,"volume":1161,"transactions":9,"vwap":788},"2025-12-17",6.2,469100,{"date":1163,"open":426,"high":757,"low":651,"close":477,"change":419,"percent_change":1164,"volume":1165,"transactions":9,"vwap":477},"2025-12-16",3.86,152800,{"date":1167,"open":340,"high":1024,"low":651,"close":250,"change":206,"percent_change":501,"volume":1168,"transactions":9,"vwap":250},"2025-12-15",188900,{"date":1170,"open":365,"high":426,"low":223,"close":365,"change":487,"percent_change":1171,"volume":1172,"transactions":9,"vwap":365},"2025-12-12",0.88,48300,{"date":1174,"open":651,"high":403,"low":428,"close":223,"change":437,"percent_change":437,"volume":1175,"transactions":9,"vwap":223},"2025-12-11",82800,{"date":1177,"open":366,"high":340,"low":366,"close":223,"change":206,"percent_change":358,"volume":1178,"transactions":9,"vwap":223},"2025-12-10",59500,{"date":1180,"open":244,"high":223,"low":213,"close":366,"change":304,"percent_change":383,"volume":1181,"transactions":9,"vwap":366},"2025-12-09",27200,{"date":1183,"open":244,"high":365,"low":194,"close":244,"change":487,"percent_change":68,"volume":1184,"transactions":9,"vwap":244},"2025-12-08",58900,{"date":1186,"open":331,"high":244,"low":193,"close":331,"change":21,"percent_change":1187,"volume":1188,"transactions":9,"vwap":331},"2025-12-05",-0.89,23700,{"date":1190,"open":196,"high":244,"low":624,"close":244,"change":966,"percent_change":1191,"volume":1192,"transactions":9,"vwap":244},"2025-12-04",5.16,51600,{"date":1194,"open":20,"high":194,"low":317,"close":195,"change":454,"percent_change":1195,"volume":1196,"transactions":9,"vwap":195},"2025-12-03",3.9,44700,{"date":1198,"open":258,"high":524,"low":317,"close":317,"change":113,"percent_change":1199,"volume":1200,"transactions":9,"vwap":317},"2025-12-02",-0.49,32700,{"date":1202,"open":268,"high":524,"low":19,"close":19,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":19},"2025-12-01",-0.13,-5.94,21300,{"date":1207,"open":16,"high":194,"low":16,"close":204,"change":419,"percent_change":1208,"volume":1209,"transactions":9,"vwap":204},"2025-11-28",4.29,21200,{"date":1211,"open":18,"high":18,"low":258,"close":258,"change":21,"percent_change":1212,"volume":1213,"transactions":9,"vwap":258},"2025-11-26",-0.94,28400,{"date":1215,"open":19,"high":195,"low":185,"close":268,"change":108,"percent_change":1216,"volume":1217,"transactions":9,"vwap":268},"2025-11-25",2.91,10700,{"date":1219,"open":550,"high":18,"low":277,"close":19,"change":243,"percent_change":770,"volume":1220,"transactions":9,"vwap":19},"2025-11-24",14300,{"date":1222,"open":1223,"high":624,"low":1223,"close":285,"change":531,"percent_change":1224,"volume":1225,"transactions":9,"vwap":285},"2025-11-21",1.91,3.61,72000,{"date":1227,"open":285,"high":19,"low":1223,"close":1228,"change":197,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2025-11-20",1.94,-3,91400,{"date":1232,"open":738,"high":258,"low":267,"close":267,"change":21,"percent_change":1233,"volume":1234,"transactions":9,"vwap":267},"2025-11-19",-0.99,48700,{"date":1236,"open":733,"high":19,"low":277,"close":738,"change":375,"percent_change":738,"volume":1237,"transactions":9,"vwap":738},"2025-11-18",45900,{"date":1239,"open":20,"high":524,"low":1126,"close":733,"change":216,"percent_change":1240,"volume":1241,"transactions":9,"vwap":733},"2025-11-17",-5.26,117300,{"date":1243,"open":268,"high":365,"low":317,"close":20,"change":206,"percent_change":1244,"volume":1245,"transactions":9,"vwap":20},"2025-11-14",1.46,154200,{"date":1247,"open":317,"high":268,"low":738,"close":19,"change":437,"percent_change":437,"volume":1248,"transactions":9,"vwap":19},"2025-11-13",52900,{"date":1250,"open":624,"high":193,"low":317,"close":19,"change":367,"percent_change":1251,"volume":1252,"transactions":9,"vwap":19},"2025-11-12",-1.9,32600,{"date":1254,"open":20,"high":524,"low":317,"close":258,"change":304,"percent_change":1255,"volume":1256,"transactions":9,"vwap":258},"2025-11-11",0.48,36500,{"date":1258,"open":285,"high":258,"low":285,"close":20,"change":108,"percent_change":1259,"volume":1260,"transactions":9,"vwap":20},"2025-11-10",2.96,36400,{"date":1262,"open":17,"high":268,"low":285,"close":550,"change":216,"percent_change":1263,"volume":784,"transactions":9,"vwap":550},"2025-11-07",-5.14,{"date":1265,"open":1266,"high":331,"low":27,"close":196,"change":226,"percent_change":1267,"volume":1268,"transactions":9,"vwap":196},"2025-11-06",1.9,-1.38,190600,{"date":1270,"open":195,"high":204,"low":624,"close":215,"change":375,"percent_change":998,"volume":1271,"transactions":9,"vwap":215},"2025-11-05",11200,{"date":1273,"open":215,"high":215,"low":258,"close":195,"change":429,"percent_change":1076,"volume":1274,"transactions":9,"vwap":195},"2025-11-04",34600,{"date":1276,"open":244,"high":223,"low":268,"close":225,"change":197,"percent_change":1277,"volume":1278,"transactions":9,"vwap":225},"2025-11-03",-2.64,75100,{"date":1280,"open":194,"high":224,"low":193,"close":428,"change":108,"percent_change":1037,"volume":1256,"transactions":9,"vwap":428},"2025-10-31",{"date":1282,"open":193,"high":223,"low":18,"close":225,"change":206,"percent_change":207,"volume":1283,"transactions":9,"vwap":225},"2025-10-30",89400,{"date":1285,"open":18,"high":365,"low":18,"close":193,"change":304,"percent_change":1286,"volume":1287,"transactions":9,"vwap":193},"2025-10-29",0.46,48000,{"date":1289,"open":366,"high":234,"low":18,"close":215,"change":367,"percent_change":1290,"volume":1291,"transactions":9,"vwap":215},"2025-10-28",-1.81,82000,{"date":1293,"open":223,"high":223,"low":215,"close":225,"change":197,"percent_change":1277,"volume":1294,"transactions":9,"vwap":225},"2025-10-27",66400,{"date":1296,"open":651,"high":233,"low":215,"close":428,"change":226,"percent_change":227,"volume":1297,"transactions":9,"vwap":428},"2025-10-24",141100,{"date":1299,"open":428,"high":651,"low":331,"close":365,"change":206,"percent_change":235,"volume":1300,"transactions":9,"vwap":365},"2025-10-23",46300,{"date":1302,"open":651,"high":241,"low":366,"close":428,"change":739,"percent_change":1303,"volume":701,"transactions":9,"vwap":428},"2025-10-22",-3.81,{"date":1305,"open":403,"high":477,"low":651,"close":426,"change":21,"percent_change":448,"volume":1306,"transactions":9,"vwap":426},"2025-10-21",63500,{"date":1308,"open":364,"high":477,"low":364,"close":403,"change":419,"percent_change":1309,"volume":1310,"transactions":9,"vwap":403},"2025-10-20",3.93,58000,{"date":1312,"open":224,"high":418,"low":213,"close":224,"change":226,"percent_change":1313,"volume":1314,"transactions":9,"vwap":224},"2025-10-17",-1.29,98600,{"date":1316,"open":651,"high":340,"low":364,"close":651,"change":437,"percent_change":437,"volume":1317,"transactions":9,"vwap":651},"2025-10-16",218500,{"date":1319,"open":403,"high":765,"low":234,"close":651,"change":197,"percent_change":1320,"volume":1321,"transactions":9,"vwap":651},"2025-10-15",-2.52,85900,{"date":1323,"open":651,"high":1024,"low":364,"close":403,"change":375,"percent_change":1324,"volume":1325,"transactions":9,"vwap":403},"2025-10-14",1.71,125400,{"date":1327,"open":426,"high":764,"low":366,"close":233,"change":21,"percent_change":1328,"volume":1329,"transactions":9,"vwap":233},"2025-10-13",-0.85,177800,{"date":1331,"open":763,"high":814,"low":241,"close":426,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":426},"2025-10-10",-0.15,-5.98,185900,{"date":1336,"open":241,"high":854,"low":241,"close":762,"change":993,"percent_change":1337,"volume":1338,"transactions":9,"vwap":762},"2025-10-09",5.91,254400,{"date":1340,"open":416,"high":1024,"low":651,"close":418,"change":304,"percent_change":1341,"volume":1342,"transactions":9,"vwap":418},"2025-10-08",0.42,280800,{"date":1344,"open":244,"high":416,"low":225,"close":426,"change":1121,"percent_change":1345,"volume":1346,"transactions":9,"vwap":426},"2025-10-07",7.76,822200,{"date":1348,"open":1126,"high":331,"low":1126,"close":204,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":204},"2025-10-06",0.29,15.26,640600,{"date":1353,"open":1354,"high":277,"low":1266,"close":1266,"change":318,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1266},"2025-10-03",1.92,-3.55,102500,{"date":1358,"open":1359,"high":277,"low":1360,"close":277,"change":928,"percent_change":1361,"volume":1362,"transactions":9,"vwap":277},"2025-10-02",1.87,1.85,5.35,125100,{"date":1364,"open":998,"high":733,"low":1365,"close":1359,"change":113,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1359},"2025-10-01",1.83,-0.53,133100,{"date":1369,"open":1370,"high":998,"low":1371,"close":998,"change":1121,"percent_change":1372,"volume":1373,"transactions":9,"vwap":998},"2025-09-30",1.72,1.67,9.94,548800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1324,"change":226,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1324},"2025-09-29",1.74,1.77,1.65,-1.72,234900,{"date":1382,"open":1360,"high":998,"low":1383,"close":1376,"change":664,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2025-09-26",1.7,-6.45,618200,{"date":1387,"open":16,"high":20,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-09-25",1.82,1.86,-0.2,-9.71,544800,{"date":1394,"open":194,"high":194,"low":285,"close":19,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":19},"2025-09-24",-0.45,-17.93,1033100,{"date":1399,"open":863,"high":863,"low":486,"close":762,"change":487,"percent_change":1400,"volume":1401,"transactions":9,"vwap":762},"2025-09-23",0.8,1502000,{"date":1403,"open":770,"high":788,"low":764,"close":770,"change":243,"percent_change":317,"volume":1404,"transactions":9,"vwap":770},"2025-09-22",304000,{"date":1406,"open":416,"high":757,"low":403,"close":765,"change":531,"percent_change":1407,"volume":1408,"transactions":9,"vwap":765},"2025-09-19",2.95,137300,{"date":1410,"open":651,"high":477,"low":651,"close":418,"change":243,"percent_change":524,"volume":921,"transactions":9,"vwap":418},"2025-09-18",{"date":1412,"open":234,"high":764,"low":234,"close":651,"change":21,"percent_change":1328,"volume":1413,"transactions":9,"vwap":651},"2025-09-17",113400,{"date":1415,"open":234,"high":777,"low":365,"close":233,"change":304,"percent_change":1416,"volume":1417,"transactions":9,"vwap":233},"2025-09-16",0.43,529700,{"date":1419,"open":416,"high":765,"low":365,"close":250,"change":226,"percent_change":1420,"volume":1421,"transactions":9,"vwap":250},"2025-09-15",-1.27,85500,{"date":1423,"open":365,"high":416,"low":224,"close":426,"change":108,"percent_change":797,"volume":1424,"transactions":9,"vwap":426},"2025-09-12",70500,{"date":1426,"open":428,"high":250,"low":225,"close":365,"change":487,"percent_change":1171,"volume":1427,"transactions":9,"vwap":365},"2025-09-11",64000,{"date":1429,"open":365,"high":403,"low":366,"close":223,"change":186,"percent_change":1430,"volume":1431,"transactions":9,"vwap":223},"2025-09-10",-2.15,75200,{"date":1433,"open":364,"high":426,"low":213,"close":250,"change":108,"percent_change":831,"volume":1434,"transactions":9,"vwap":250},"2025-09-09",198300,{"date":1436,"open":223,"high":234,"low":215,"close":428,"change":487,"percent_change":748,"volume":1437,"transactions":9,"vwap":428},"2025-09-08",45300,{"date":1439,"open":244,"high":364,"low":194,"close":366,"change":113,"percent_change":1440,"volume":847,"transactions":9,"vwap":366},"2025-09-05",-0.44,{"date":1442,"open":250,"high":340,"low":244,"close":364,"change":429,"percent_change":1443,"volume":1444,"transactions":9,"vwap":364},"2025-09-04",-3.42,48400,{"date":1446,"open":365,"high":426,"low":365,"close":233,"change":113,"percent_change":986,"volume":1447,"transactions":9,"vwap":233},"2025-09-03",30900,{"date":1449,"open":426,"high":416,"low":364,"close":241,"change":437,"percent_change":437,"volume":1450,"transactions":9,"vwap":241},"2025-09-02",121300,{"date":1452,"open":241,"high":764,"low":366,"close":241,"change":375,"percent_change":404,"volume":1453,"transactions":9,"vwap":241},"2025-08-29",65600,{"date":1455,"open":403,"high":403,"low":428,"close":234,"change":21,"percent_change":1456,"volume":709,"transactions":9,"vwap":234},"2025-08-28",-0.86,{"date":1458,"open":233,"high":416,"low":234,"close":250,"change":243,"percent_change":204,"volume":1459,"transactions":9,"vwap":250},"2025-08-27",39600,{"date":1461,"open":234,"high":1024,"low":366,"close":223,"change":21,"percent_change":1462,"volume":1463,"transactions":9,"vwap":223},"2025-08-26",-0.87,80600,{"date":1465,"open":366,"high":416,"low":225,"close":365,"change":928,"percent_change":1466,"volume":1467,"transactions":9,"vwap":365},"2025-08-25",4.55,126400,{"date":1469,"open":331,"high":223,"low":215,"close":194,"change":487,"percent_change":599,"volume":1470,"transactions":9,"vwap":194},"2025-08-22",94700,{"date":1472,"open":18,"high":204,"low":624,"close":193,"change":206,"percent_change":1473,"volume":865,"transactions":9,"vwap":193},"2025-08-21",1.4,{"date":1475,"open":194,"high":194,"low":624,"close":18,"change":186,"percent_change":1476,"volume":1314,"transactions":9,"vwap":18},"2025-08-20",-2.27,{"date":1478,"open":225,"high":366,"low":524,"close":194,"change":437,"percent_change":437,"volume":1479,"transactions":9,"vwap":194},"2025-08-19",35400,{"date":1481,"open":193,"high":223,"low":524,"close":194,"change":113,"percent_change":1395,"volume":1145,"transactions":9,"vwap":194},"2025-08-18",{"date":1483,"open":204,"high":244,"low":193,"close":225,"change":487,"percent_change":595,"volume":1484,"transactions":9,"vwap":225},"2025-08-15",65100,{"date":1486,"open":194,"high":213,"low":18,"close":204,"change":551,"percent_change":1487,"volume":1488,"transactions":9,"vwap":204},"2025-08-14",-4.37,121000,{"date":1490,"open":223,"high":233,"low":366,"close":224,"change":375,"percent_change":376,"volume":1491,"transactions":9,"vwap":224},"2025-08-13",103400,{"date":1493,"open":366,"high":241,"low":225,"close":366,"change":304,"percent_change":383,"volume":1494,"transactions":9,"vwap":366},"2025-08-12",69600,{"date":1496,"open":365,"high":651,"low":194,"close":244,"change":1203,"percent_change":1497,"volume":1498,"transactions":9,"vwap":244},"2025-08-11",-5.49,150400,{"date":1500,"open":418,"high":477,"low":241,"close":418,"change":437,"percent_change":437,"volume":1501,"transactions":9,"vwap":418},"2025-08-08",49700,{"date":1503,"open":1024,"high":765,"low":426,"close":418,"change":197,"percent_change":1504,"volume":1505,"transactions":9,"vwap":418},"2025-08-07",-2.47,86900,{"date":1507,"open":772,"high":762,"low":365,"close":764,"change":186,"percent_change":1508,"volume":1509,"transactions":9,"vwap":764},"2025-08-06",-2.02,125500,{"date":1511,"open":845,"high":901,"low":757,"close":813,"change":1101,"percent_change":1512,"volume":1513,"transactions":9,"vwap":813},"2025-08-05",-6.42,146500,{"date":1515,"open":765,"high":722,"low":477,"close":845,"change":123,"percent_change":1516,"volume":1517,"transactions":9,"vwap":845},"2025-08-04",10.42,367600,{"date":1519,"open":477,"high":477,"low":651,"close":416,"change":367,"percent_change":1520,"volume":1087,"transactions":9,"vwap":416},"2025-08-01",-1.64,{"date":1522,"open":756,"high":486,"low":426,"close":765,"change":21,"percent_change":1523,"volume":1524,"transactions":9,"vwap":765},"2025-07-31",-0.81,92600,{"date":1526,"open":770,"high":802,"low":403,"close":486,"change":429,"percent_change":1527,"volume":1528,"transactions":9,"vwap":486},"2025-07-30",-3.15,86100,{"date":1530,"open":831,"high":831,"low":765,"close":771,"change":739,"percent_change":1443,"volume":1531,"transactions":9,"vwap":771},"2025-07-29",161300,{"date":1533,"open":831,"high":927,"low":792,"close":792,"change":437,"percent_change":437,"volume":1534,"transactions":9,"vwap":792},"2025-07-28",111200,{"date":1536,"open":845,"high":927,"low":763,"close":792,"change":21,"percent_change":872,"volume":1537,"transactions":9,"vwap":792},"2025-07-25",121800,{"date":1539,"open":831,"high":858,"low":814,"close":845,"change":487,"percent_change":905,"volume":1540,"transactions":9,"vwap":845},"2025-07-24",129300,{"date":1542,"open":814,"high":896,"low":854,"close":792,"change":531,"percent_change":879,"volume":1543,"transactions":9,"vwap":792},"2025-07-23",298100,{"date":1545,"open":403,"high":777,"low":241,"close":781,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":781},"2025-07-22",0.19,8.02,412900,{"date":1550,"open":340,"high":416,"low":651,"close":418,"change":437,"percent_change":437,"volume":860,"transactions":9,"vwap":418},"2025-07-21",{"date":1552,"open":250,"high":764,"low":365,"close":418,"change":113,"percent_change":1553,"volume":1554,"transactions":9,"vwap":418},"2025-07-18",-0.42,161800,{"date":1556,"open":426,"high":477,"low":234,"close":403,"change":108,"percent_change":814,"volume":1557,"transactions":9,"vwap":403},"2025-07-17",189700,{"date":1559,"open":215,"high":418,"low":18,"close":651,"change":971,"percent_change":1560,"volume":1561,"transactions":9,"vwap":651},"2025-07-16",6.91,246500,{"date":1563,"open":268,"high":331,"low":268,"close":215,"change":487,"percent_change":575,"volume":1564,"transactions":9,"vwap":215},"2025-07-15",60900,{"date":1566,"open":18,"high":215,"low":258,"close":18,"change":226,"percent_change":1267,"volume":1567,"transactions":9,"vwap":18},"2025-07-14",101400,{"date":1569,"open":428,"high":426,"low":215,"close":193,"change":216,"percent_change":1570,"volume":1571,"transactions":9,"vwap":193},"2025-07-11",-4.8,97000,{"date":1573,"open":416,"high":416,"low":364,"close":224,"change":318,"percent_change":1574,"volume":1575,"transactions":9,"vwap":224},"2025-07-10",-2.97,133300,{"date":1577,"open":403,"high":416,"low":364,"close":426,"change":487,"percent_change":488,"volume":1578,"transactions":9,"vwap":426},"2025-07-09",139500,{"date":1580,"open":426,"high":416,"low":651,"close":233,"change":113,"percent_change":986,"volume":1581,"transactions":9,"vwap":233},"2025-07-08",229500,{"date":1583,"open":1024,"high":1024,"low":250,"close":241,"change":226,"percent_change":1584,"volume":1127,"transactions":9,"vwap":241},"2025-07-07",-1.26,{"date":1586,"open":234,"high":756,"low":428,"close":403,"change":419,"percent_change":1309,"volume":1587,"transactions":9,"vwap":403},"2025-07-03",172500,{"date":1589,"open":364,"high":241,"low":366,"close":224,"change":206,"percent_change":358,"volume":1590,"transactions":9,"vwap":224},"2025-07-02",156900,{"date":1592,"open":244,"high":365,"low":268,"close":364,"change":454,"percent_change":1133,"volume":1593,"transactions":9,"vwap":364},"2025-07-01",190100,{"date":1595,"open":215,"high":416,"low":20,"close":193,"change":454,"percent_change":1596,"volume":1597,"transactions":9,"vwap":193},"2025-06-30",3.81,945300,{"date":1599,"open":268,"high":524,"low":185,"close":258,"change":21,"percent_change":1212,"volume":1310,"transactions":9,"vwap":258},"2025-06-27",{"date":1601,"open":258,"high":18,"low":19,"close":268,"change":226,"percent_change":1602,"volume":1603,"transactions":9,"vwap":268},"2025-06-26",-1.4,211500,{"date":1605,"open":317,"high":215,"low":277,"close":18,"change":966,"percent_change":1606,"volume":1607,"transactions":9,"vwap":18},"2025-06-25",5.39,210900,{"date":1609,"open":294,"high":317,"low":294,"close":185,"change":108,"percent_change":1610,"volume":1611,"transactions":9,"vwap":185},"2025-06-24",3.03,222300,{"date":1613,"open":285,"high":20,"low":1126,"close":733,"change":21,"percent_change":1614,"volume":1615,"transactions":9,"vwap":733},"2025-06-23",-1,183500,{"date":1617,"open":733,"high":738,"low":303,"close":267,"change":206,"percent_change":278,"volume":1618,"transactions":9,"vwap":267},"2025-06-20",162400,{"date":1620,"open":733,"high":317,"low":1621,"close":277,"change":437,"percent_change":437,"volume":1622,"transactions":9,"vwap":277},"2025-06-18",1.93,140700,{"date":1624,"open":1354,"high":16,"low":1354,"close":277,"change":113,"percent_change":1625,"volume":1626,"transactions":9,"vwap":277},"2025-06-17",-0.51,118000,{"date":1628,"open":1354,"high":17,"low":1266,"close":733,"change":206,"percent_change":888,"volume":1629,"transactions":9,"vwap":733},"2025-06-16",285700,{"date":1631,"open":1621,"high":277,"low":1223,"close":303,"change":437,"percent_change":437,"volume":1632,"transactions":9,"vwap":303},"2025-06-13",94400,{"date":1634,"open":277,"high":17,"low":303,"close":303,"change":487,"percent_change":1635,"volume":1636,"transactions":9,"vwap":303},"2025-06-12",1.04,274800,{"date":1638,"open":17,"high":17,"low":284,"close":1621,"change":739,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1621},"2025-06-11",-4.46,318600,{"date":1642,"open":204,"high":244,"low":285,"close":738,"change":739,"percent_change":1643,"volume":1644,"transactions":9,"vwap":738},"2025-06-10",-4.27,492800,{"date":1646,"open":267,"high":366,"low":733,"close":624,"change":966,"percent_change":1647,"volume":1648,"transactions":9,"vwap":624},"2025-06-09",5.5,856900,{"date":1650,"open":888,"high":428,"low":1651,"close":267,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":267},"2025-06-06",1.5,0.51,34.23,8084400,{"date":1656,"open":888,"high":1657,"low":1244,"close":1658,"change":551,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-06-05",1.6,1.49,-6.29,197400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":815,"change":375,"percent_change":777,"volume":1666,"transactions":9,"vwap":815},"2025-06-04",1.58,1.63,1.57,63400,{"date":1668,"open":1376,"high":1376,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-06-03",1.51,1.55,-0.23,-12.92,242600,{"date":1675,"open":1676,"high":1677,"low":1676,"close":376,"change":437,"percent_change":437,"volume":1678,"transactions":9,"vwap":376},"2025-06-02",1.75,1.81,143800,{"date":1680,"open":1677,"high":1681,"low":976,"close":376,"change":186,"percent_change":198,"volume":1682,"transactions":9,"vwap":376},"2025-05-30",1.84,128200,{"date":1684,"open":1223,"high":1228,"low":1677,"close":1365,"change":429,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1365},"2025-05-29",-4.19,118900,{"date":1688,"open":294,"high":294,"low":1266,"close":1223,"change":318,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1223},"2025-05-28",-3.54,137700,{"date":1692,"open":294,"high":285,"low":1228,"close":733,"change":487,"percent_change":90,"volume":1693,"transactions":9,"vwap":733},"2025-05-27",181500,{"date":1695,"open":285,"high":285,"low":1266,"close":1126,"change":197,"percent_change":1574,"volume":1696,"transactions":9,"vwap":1126},"2025-05-23",223900,{"date":1698,"open":550,"high":19,"low":738,"close":738,"change":437,"percent_change":437,"volume":1699,"transactions":9,"vwap":738},"2025-05-22",459900,{"date":1701,"open":317,"high":19,"low":267,"close":738,"change":113,"percent_change":1199,"volume":1702,"transactions":9,"vwap":738},"2025-05-21",378000,{"date":1704,"open":267,"high":624,"low":277,"close":550,"change":206,"percent_change":1651,"volume":1705,"transactions":9,"vwap":550},"2025-05-20",414700,{"date":1707,"open":196,"high":241,"low":294,"close":267,"change":1203,"percent_change":1708,"volume":1709,"transactions":9,"vwap":267},"2025-05-19",-6.1,1180500,{"date":1711,"open":213,"high":486,"low":19,"close":195,"change":587,"percent_change":1712,"volume":1713,"transactions":9,"vwap":195},"2025-05-16",-17.76,2733800,{"date":1715,"open":1228,"high":927,"low":1371,"close":814,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":814},"2025-05-15",1.24,91.85,63093400,{"date":1720,"open":235,"high":1473,"low":235,"close":1721,"change":375,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-05-14",1.35,3.05,4953400,{"date":1725,"open":1726,"high":235,"low":1727,"close":1728,"change":531,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-05-13",1.27,1.26,1.31,5.65,10500,{"date":1732,"open":1728,"high":1728,"low":1733,"close":1716,"change":113,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1716},"2025-05-12",1.22,-0.8,12100,{"date":1737,"open":1726,"high":495,"low":1733,"close":1738,"change":375,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-05-09",1.25,3.31,18300,{"date":1742,"open":1743,"high":1728,"low":1744,"close":773,"change":437,"percent_change":437,"volume":1745,"transactions":9,"vwap":773},"2025-05-08",1.23,1.2,13200,{"date":1747,"open":1716,"high":1716,"low":773,"close":773,"change":367,"percent_change":325,"volume":1748,"transactions":9,"vwap":773},"2025-05-07",2400,{"date":1750,"open":1721,"high":620,"low":1743,"close":1738,"change":186,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1738},"2025-05-06",-3.85,3500,{"date":1754,"open":235,"high":1755,"low":1743,"close":501,"change":113,"percent_change":1756,"volume":1757,"transactions":9,"vwap":501},"2025-05-05",1.37,-0.76,10300,{"date":1759,"open":235,"high":620,"low":1743,"close":1728,"change":226,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1728},"2025-05-02",-2.24,42500,{"date":1763,"open":1721,"high":1764,"low":1728,"close":83,"change":113,"percent_change":1765,"volume":1766,"transactions":9,"vwap":83},"2025-05-01",1.47,-0.74,70600,{"date":1768,"open":1769,"high":1755,"low":1770,"close":1721,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1721},"2025-04-30",1.08,1.07,0.28,26.17,105800,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1770,"change":21,"percent_change":631,"volume":1779,"transactions":9,"vwap":1770},"2025-04-29",1.1,1.12,1.06,33100,{"date":1781,"open":1776,"high":1782,"low":1778,"close":1783,"change":21,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-04-28",1.11,1.09,-1.8,9400,{"date":1787,"open":1778,"high":1782,"low":1788,"close":1782,"change":108,"percent_change":1789,"volume":816,"transactions":9,"vwap":1782},"2025-04-25",1.05,5.71,{"date":1791,"open":1770,"high":1776,"low":1635,"close":1788,"change":113,"percent_change":1212,"volume":1792,"transactions":9,"vwap":1788},"2025-04-24",11000,{"date":1794,"open":1788,"high":1783,"low":1788,"close":1778,"change":304,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1778},"2025-04-23",0.95,20500,{"date":180,"open":1798,"high":1776,"low":47,"close":1788,"change":487,"percent_change":1228,"volume":1799,"transactions":9,"vwap":1788},1.03,27000]