[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRIS":3,"homepage-market-summary":29,"stock-historical-CRIS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRIS","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},"Curis Inc","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Curis Inc is a biotechnology company that develops and commercializes drugs and therapies in the immuno-oncology and precision oncology therapeutic areas. The company targets solid tumors, diffuse large B-cell lymphoma, solid tumors or lymphomas, hematological cancers, and others. Its pipeline products include Fimepinostat, CA-170, CA-4948, CA-327, and Erivedge.","24","Lexington, MA",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.8034,0.8388,0.8307,-0.0273,-3.29,99482.291688,466,0.8167,6.74,0.18000001,1019435.363860804,9.5,6581,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},728958,266069840.965201,-43.82,"2025-04-22",[180,181,191,201,212,222,233,243,252,262,272,281,292,300,306,312,319,327,335,346,356,363,372,380,390,398,407,417,426,434,442,451,459,470,478,486,494,504,514,525,535,545,556,567,578,587,596,605,615,625,635,644,654,663,672,679,686,693,697,703,707,711,718,724,732,740,748,753,760,766,773,776,780,785,789,795,799,802,806,809,814,819,824,829,833,836,840,846,852,856,861,865,869,872,876,879,883,887,891,895,898,903,907,913,917,922,926,930,935,938,941,944,948,952,955,959,963,968,974,980,984,988,992,996,999,1002,1006,1009,1012,1016,1020,1023,1028,1033,1038,1044,1050,1057,1062,1069,1077,1084,1089,1092,1096,1100,1104,1109,1112,1116,1120,1126,1130,1133,1137,1141,1145,1150,1154,1158,1164,1167,1171,1175,1179,1184,1188,1192,1195,1198,1203,1207,1211,1215,1219,1223,1226,1231,1235,1239,1242,1246,1250,1255,1259,1262,1267,1270,1273,1276,1280,1284,1287,1290,1294,1298,1301,1305,1309,1313,1318,1322,1326,1333,1338,1344,1347,1350,1355,1359,1363,1367,1372,1376,1379,1383,1387,1391,1395,1398,1402,1406,1409,1413,1417,1420,1425,1430,1434,1437,1440,1444,1447,1451,1454,1458,1463,1467,1470,1473,1477,1482,1486,1489,1493,1498,1502,1506,1509,1513,1516,1520,1524,1528,1531,1535,1540,1543,1546,1549,1553,1558,1562,1565,1570,1574,1578,1582,1587,1592,1595,1599,1603,1606,1609,1612,1616,1620,1623,1626,1629,1632,1636,1640,1644,1648,1652,1656,1659,1663,1666,1669,1672,1676,1680,1684,1688,1692,1696,1699,1702,1705,1708,1711,1713,1717,1721,1725,1728,1732,1737,1741,1745,1749,1753,1758,1762,1770,1778,1783,1789,1795,1799,1804,1810,1815,1822,1828,1834,1840,1847,1851,1856,1862,1865,1870,1874,1877,1882,1887,1891,1894,1898,1904,1909,1912,1914,1917,1920,1924,1928,1932,1936,1939,1943,1948,1952,1957,1961,1966,1970,1974,1978,1981,1984],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.8598,0.8599,0.8252,-0.0083,-0.99,37962.117241,310,0.8367,{"date":192,"open":193,"high":183,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.834,0.83,0.839,0.01,1.21,102063.665272,539,0.8432,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.816,0.844,0.8,0.829,-0.0024,-0.29,167654.752591,1074,0.8234,{"date":213,"open":214,"high":215,"low":205,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.8401,0.86,0.8314,0.0015,0.18,159102.223901,980,0.8266,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.8977,0.9598,0.8096,0.8299,-0.0494,-5.62,290534.866459,1256,0.8505,{"date":234,"open":235,"high":236,"low":215,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.9658,0.989,0.8793,-0.0726,-7.63,309197.198767,1115,0.9049,{"date":244,"open":45,"high":101,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.9408,0.9519,-0.0481,-4.81,144152.492572,837,0.9732,{"date":253,"open":254,"high":255,"low":256,"close":45,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.975,1.07,0.9656,0.0254,2.61,165144.02923,850,0.9943,{"date":263,"open":264,"high":255,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.04,0.95,0.9746,-0.0254,-2.54,184331.461248,1212,1.0005,{"date":273,"open":274,"high":275,"low":45,"close":45,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",1.11,1.128,-0.09,-8.26,123058.5253,768,1.0468,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",1.12,1.18,1.067,1.09,-0.03,-2.68,139401.154011,1116,1.1207,{"date":293,"open":294,"high":295,"low":255,"close":283,"change":111,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",1.08,1.1499,-0.88,180395.949497,1325,1.1091,{"date":301,"open":283,"high":197,"low":294,"close":116,"change":196,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",0.89,153336.881258,1071,1.1484,{"date":307,"open":308,"high":59,"low":274,"close":283,"change":111,"percent_change":296,"volume":309,"transactions":310,"vwap":311},"2026-09-14",1.16,131898.126331,840,1.1561,{"date":313,"open":284,"high":314,"low":116,"close":116,"change":287,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.245,-2.59,131297.273179,846,1.1847,{"date":320,"open":197,"high":321,"low":274,"close":308,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",1.2373,-0.04,-3.33,146654.76672,1113,1.1684,{"date":328,"open":81,"high":81,"low":284,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",1.2,-0.07,-5.51,188411.028022,914,1.2381,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",1.32,1.35,1.26,1.27,-0.08,-5.93,144678.60277,1296,1.2977,{"date":347,"open":348,"high":349,"low":350,"close":338,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",1.37,1.39,1.3,-0.02,-1.46,96907.091239,773,1.3328,{"date":357,"open":358,"high":358,"low":338,"close":348,"change":111,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",1.42,-0.72,126042.050837,1023,1.3755,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":322,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",1.46,1.4754,1.38,-2.82,84023.39434,629,1.4062,{"date":373,"open":374,"high":375,"low":376,"close":358,"change":330,"percent_change":377,"volume":378,"transactions":260,"vwap":379},"2026-09-01",1.45,1.4717,1.4,-4.7,65423.5754,1.427,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",1.48,1.53,1.4085,1.49,0,35842.137689,447,1.4536,{"date":391,"open":392,"high":393,"low":374,"close":385,"change":111,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",1.51,1.58,-0.67,119833.309279,680,1.5092,{"date":399,"open":400,"high":401,"low":376,"close":402,"change":322,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",1.56,1.5892,1.5,-2.6,288289.157064,1504,1.4645,{"date":408,"open":409,"high":410,"low":392,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",1.59,1.6099,1.54,-0.05,-3.14,105410.301933,812,1.5416,{"date":418,"open":419,"high":420,"low":421,"close":409,"change":196,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",1.61,1.64,1.55,0.63,142438.17695,720,1.5814,{"date":427,"open":428,"high":429,"low":430,"close":393,"change":386,"percent_change":386,"volume":431,"transactions":432,"vwap":433},"2026-08-24",1.6,1.65,1.5109,83105.870576,762,1.5698,{"date":435,"open":436,"high":437,"low":402,"close":393,"change":287,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.63,1.6595,-1.86,212508.142416,1461,1.5728,{"date":443,"open":444,"high":445,"low":409,"close":419,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",1.71,1.715,-0.11,-6.4,130604.301141,1081,1.6353,{"date":452,"open":453,"high":454,"low":429,"close":453,"change":455,"percent_change":284,"volume":456,"transactions":457,"vwap":458},"2026-08-19",1.72,1.75,0.02,194831.563901,1195,1.6982,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",1.83,1.93,1.68,1.7,-0.1,-5.56,240418.637107,1508,1.7724,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":386,"percent_change":386,"volume":475,"transactions":476,"vwap":477},"2026-08-17",2.03,1.752,1.8,366326.161971,1976,1.8701,{"date":479,"open":461,"high":480,"low":481,"close":474,"change":330,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",2.08,1.74,-3.74,469355.815209,3080,1.8948,{"date":487,"open":393,"high":480,"low":411,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",1.87,0.2,11.98,2255948.172589,12721,1.7093,{"date":495,"open":496,"high":497,"low":436,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",2.33,2.4,1.67,-0.64,-27.71,1027930.609883,11440,1.9263,{"date":505,"open":506,"high":87,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",3.2,2.29,2.31,-1.35,-36.89,585721.089869,7817,2.5044,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",4.07,4.15,3.5001,3.66,-0.36,-8.96,70313.138144,1168,3.7807,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",4.35,3.955,4.02,-0.39,-8.84,69576.2728,989,4.1185,{"date":536,"open":537,"high":538,"low":529,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",4.49,4.6999,4.41,-0.135,-2.97,78951.248484,2068,4.3353,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",4.84,5.0633,4.39,4.545,-0.175,-3.71,54523.7483,1147,4.5975,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",5.14,5.2799,4.6129,4.72,-0.43,-8.35,85141.097238,1098,4.7908,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",5.13,5.5,5.06,5.15,0.13,2.59,83998.759574,933,5.2661,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":106,"percent_change":197,"volume":584,"transactions":585,"vwap":586},"2026-07-31",5,5.1727,4.918,5.02,14138.976666,499,5.0183,{"date":588,"open":583,"high":589,"low":590,"close":591,"change":351,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",5.6,4.85,4.96,-0.4,62349.650244,743,5.1148,{"date":597,"open":598,"high":571,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",4.9,4.98,0.15,3.11,66597.850765,929,4.9915,{"date":606,"open":607,"high":608,"low":95,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",4.69,4.88,4.83,0.14,2.99,26707.994724,981,4.7673,{"date":616,"open":617,"high":618,"low":619,"close":607,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",5.21,5.3,4.6,-0.2,-4.09,135494.862728,2467,4.9057,{"date":626,"open":599,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",5.25,4.8,4.89,0.22,4.71,108429.125384,1291,4.9909,{"date":636,"open":591,"high":637,"low":619,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",5.09,4.67,-0.27,-5.47,67188.68789,1201,4.8813,{"date":645,"open":646,"high":570,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",5.33,4.7232,4.94,0.19,4,256077.301789,3955,5.2066,{"date":655,"open":656,"high":657,"low":537,"close":658,"change":659,"percent_change":637,"volume":660,"transactions":661,"vwap":662},"2026-07-21",4.59,5.1099,4.75,0.23,50467.528375,1392,4.8165,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":446,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",4.68,4.46,4.52,-2.38,15867.756646,751,4.5543,{"date":673,"open":598,"high":598,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-17",4.5,4.63,-0.35,-7.03,25300,{"date":680,"open":681,"high":682,"low":683,"close":599,"change":121,"percent_change":684,"volume":685,"transactions":9,"vwap":599},"2026-07-16",4.7,5.1,4.37,5.29,70000,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":453,"volume":692,"transactions":9,"vwap":690},"2026-07-15",4.81,4.36,4.73,0.08,46900,{"date":694,"open":629,"high":682,"low":666,"close":95,"change":465,"percent_change":695,"volume":696,"transactions":9,"vwap":95},"2026-07-14",-2.11,73300,{"date":698,"open":699,"high":569,"low":667,"close":658,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":658},"2026-07-13",4.91,-0.21,-4.23,89900,{"date":704,"open":591,"high":705,"low":666,"close":591,"change":386,"percent_change":386,"volume":706,"transactions":9,"vwap":591},"2026-07-10",5.08,61500,{"date":708,"open":709,"high":709,"low":648,"close":591,"change":455,"percent_change":126,"volume":710,"transactions":9,"vwap":591},"2026-07-09",5.28,37600,{"date":712,"open":713,"high":714,"low":715,"close":648,"change":676,"percent_change":716,"volume":717,"transactions":9,"vwap":648},"2026-07-08",5.11,5.36,4.64,-6.62,102300,{"date":719,"open":720,"high":720,"low":599,"close":684,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":684},"2026-07-07",5.9,-0.65,-10.94,206500,{"date":725,"open":726,"high":24,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",6.53,5.83,5.94,5.59,1597.14,160400,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":330,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-02",0.44,0.44999999,0.34,0.34999999,-16.67,2360100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":465,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-01",0.51999998,0.56999999,0.38999999,0.41999999,-19.23,4583300,{"date":749,"open":735,"high":743,"low":750,"close":742,"change":691,"percent_change":751,"volume":752,"transactions":9,"vwap":742},"2026-06-30",0.41,18.18,12750700,{"date":754,"open":755,"high":735,"low":756,"close":734,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":734},"2026-06-29",0.31999999,0.31,0.12,37.5,38143200,{"date":761,"open":762,"high":146,"low":762,"close":755,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":755},"2026-06-26",0.20999999,0.11,52.38,109832400,{"date":767,"open":768,"high":769,"low":25,"close":762,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":762},"2026-06-25",0.36000001,0.37,-0.13,-38.24,4653200,{"date":774,"open":769,"high":769,"low":736,"close":736,"change":351,"percent_change":466,"volume":775,"transactions":9,"vwap":736},"2026-06-24",502500,{"date":777,"open":750,"high":750,"low":768,"close":768,"change":330,"percent_change":778,"volume":779,"transactions":9,"vwap":768},"2026-06-23",-16.28,1255500,{"date":781,"open":745,"high":734,"low":744,"close":782,"change":196,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-22",0.43000001,2.38,466500,{"date":786,"open":146,"high":735,"low":146,"close":745,"change":196,"percent_change":787,"volume":788,"transactions":9,"vwap":745},"2026-06-18",2.44,898600,{"date":790,"open":146,"high":791,"low":146,"close":750,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":750},"2026-06-17",0.54000002,0.03,7.89,4236600,{"date":796,"open":745,"high":745,"low":146,"close":146,"change":322,"percent_change":797,"volume":798,"transactions":9,"vwap":146},"2026-06-16",-9.52,639000,{"date":800,"open":734,"high":735,"low":745,"close":745,"change":386,"percent_change":386,"volume":801,"transactions":9,"vwap":745},"2026-06-15",168100,{"date":803,"open":745,"high":735,"low":745,"close":745,"change":111,"percent_change":804,"volume":805,"transactions":9,"vwap":745},"2026-06-12",-2.33,128500,{"date":807,"open":734,"high":734,"low":750,"close":782,"change":386,"percent_change":386,"volume":808,"transactions":9,"vwap":782},"2026-06-11",104500,{"date":810,"open":734,"high":811,"low":745,"close":782,"change":351,"percent_change":812,"volume":813,"transactions":9,"vwap":782},"2026-06-10",0.46000001,-4.44,154300,{"date":815,"open":816,"high":816,"low":734,"close":735,"change":351,"percent_change":817,"volume":818,"transactions":9,"vwap":735},"2026-06-09",0.47999999,-4.26,258300,{"date":820,"open":821,"high":822,"low":811,"close":821,"change":386,"percent_change":386,"volume":823,"transactions":9,"vwap":821},"2026-06-08",0.47,0.49000001,284200,{"date":825,"open":826,"high":742,"low":821,"close":821,"change":287,"percent_change":827,"volume":828,"transactions":9,"vwap":821},"2026-06-05",0.50999999,-6,340500,{"date":830,"open":831,"high":826,"low":831,"close":831,"change":386,"percent_change":386,"volume":832,"transactions":9,"vwap":831},"2026-06-04",0.5,65900,{"date":834,"open":826,"high":742,"low":831,"close":831,"change":386,"percent_change":386,"volume":835,"transactions":9,"vwap":831},"2026-06-03",165400,{"date":837,"open":742,"high":791,"low":831,"close":831,"change":351,"percent_change":838,"volume":839,"transactions":9,"vwap":831},"2026-06-02",-3.85,119000,{"date":841,"open":842,"high":843,"low":826,"close":742,"change":412,"percent_change":844,"volume":845,"transactions":9,"vwap":742},"2026-06-01",0.55000001,0.56,-8.77,292100,{"date":847,"open":848,"high":743,"low":831,"close":743,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":743},"2026-05-29",0.52999997,0.05,9.62,362300,{"date":853,"open":826,"high":791,"low":826,"close":742,"change":111,"percent_change":854,"volume":855,"transactions":9,"vwap":742},"2026-05-28",-1.89,221200,{"date":857,"open":826,"high":848,"low":822,"close":848,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":848},"2026-05-27",0.04,8.16,196200,{"date":862,"open":742,"high":742,"low":822,"close":822,"change":111,"percent_change":863,"volume":864,"transactions":9,"vwap":822},"2026-05-26",-2,134700,{"date":866,"open":831,"high":742,"low":822,"close":831,"change":196,"percent_change":867,"volume":868,"transactions":9,"vwap":831},"2026-05-22",2.04,104900,{"date":870,"open":831,"high":826,"low":816,"close":822,"change":111,"percent_change":863,"volume":871,"transactions":9,"vwap":822},"2026-05-21",228000,{"date":873,"open":816,"high":742,"low":821,"close":831,"change":455,"percent_change":874,"volume":875,"transactions":9,"vwap":831},"2026-05-20",4.17,125200,{"date":877,"open":821,"high":831,"low":821,"close":816,"change":386,"percent_change":386,"volume":878,"transactions":9,"vwap":816},"2026-05-19",160700,{"date":880,"open":831,"high":831,"low":811,"close":816,"change":111,"percent_change":881,"volume":882,"transactions":9,"vwap":816},"2026-05-18",-2.04,292800,{"date":884,"open":831,"high":826,"low":822,"close":822,"change":351,"percent_change":885,"volume":886,"transactions":9,"vwap":822},"2026-05-15",-3.92,248100,{"date":888,"open":831,"high":742,"low":831,"close":826,"change":196,"percent_change":889,"volume":890,"transactions":9,"vwap":826},"2026-05-14",2,117700,{"date":892,"open":848,"high":743,"low":822,"close":831,"change":412,"percent_change":893,"volume":894,"transactions":9,"vwap":831},"2026-05-13",-9.09,597800,{"date":896,"open":842,"high":743,"low":791,"close":842,"change":386,"percent_change":386,"volume":897,"transactions":9,"vwap":842},"2026-05-12",296100,{"date":899,"open":843,"high":900,"low":842,"close":842,"change":111,"percent_change":901,"volume":902,"transactions":9,"vwap":842},"2026-05-11",0.58999997,-1.79,206900,{"date":904,"open":900,"high":900,"low":842,"close":843,"change":351,"percent_change":905,"volume":906,"transactions":9,"vwap":843},"2026-05-08",-3.45,223300,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":322,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-07",0.62,0.57999998,-6.45,118200,{"date":914,"open":743,"high":422,"low":743,"close":909,"change":849,"percent_change":915,"volume":916,"transactions":9,"vwap":909},"2026-05-06",8.77,225000,{"date":918,"open":910,"high":919,"low":843,"close":743,"change":111,"percent_change":920,"volume":921,"transactions":9,"vwap":743},"2026-05-05",0.61000001,-1.72,191600,{"date":923,"open":743,"high":919,"low":843,"close":910,"change":111,"percent_change":924,"volume":925,"transactions":9,"vwap":910},"2026-05-04",-1.69,266100,{"date":927,"open":909,"high":909,"low":900,"close":900,"change":111,"percent_change":928,"volume":929,"transactions":9,"vwap":900},"2026-05-01",-1.67,156000,{"date":931,"open":843,"high":919,"low":842,"close":932,"change":858,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-30",0.60000002,7.14,371500,{"date":936,"open":843,"high":910,"low":848,"close":843,"change":351,"percent_change":905,"volume":937,"transactions":9,"vwap":843},"2026-04-29",544600,{"date":939,"open":900,"high":932,"low":743,"close":910,"change":386,"percent_change":386,"volume":940,"transactions":9,"vwap":910},"2026-04-28",147000,{"date":942,"open":910,"high":919,"low":743,"close":910,"change":351,"percent_change":323,"volume":943,"transactions":9,"vwap":910},"2026-04-27",186600,{"date":945,"open":919,"high":919,"low":842,"close":932,"change":111,"percent_change":946,"volume":947,"transactions":9,"vwap":932},"2026-04-24",-1.64,666600,{"date":949,"open":932,"high":950,"low":910,"close":919,"change":386,"percent_change":386,"volume":951,"transactions":9,"vwap":919},"2026-04-23",0.63999999,267500,{"date":953,"open":909,"high":950,"low":910,"close":919,"change":196,"percent_change":498,"volume":954,"transactions":9,"vwap":919},"2026-04-22",283200,{"date":956,"open":950,"high":950,"low":743,"close":932,"change":351,"percent_change":957,"volume":958,"transactions":9,"vwap":932},"2026-04-21",-3.23,452600,{"date":960,"open":919,"high":950,"low":900,"close":909,"change":455,"percent_change":961,"volume":962,"transactions":9,"vwap":909},"2026-04-20",3.33,490800,{"date":964,"open":909,"high":965,"low":910,"close":932,"change":196,"percent_change":966,"volume":967,"transactions":9,"vwap":932},"2026-04-17",0.67000002,1.69,1141800,{"date":969,"open":970,"high":971,"low":900,"close":900,"change":276,"percent_change":972,"volume":973,"transactions":9,"vwap":900},"2026-04-16",0.70999998,0.74000001,-13.24,1631900,{"date":975,"open":919,"high":976,"low":932,"close":977,"change":106,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-15",0.79000002,0.68000001,9.68,3488900,{"date":981,"open":422,"high":982,"low":909,"close":909,"change":386,"percent_change":386,"volume":983,"transactions":9,"vwap":909},"2026-04-14",0.69999999,678000,{"date":985,"open":831,"high":422,"low":822,"close":909,"change":757,"percent_change":986,"volume":987,"transactions":9,"vwap":909},"2026-04-13",24,1071900,{"date":989,"open":826,"high":848,"low":831,"close":831,"change":111,"percent_change":990,"volume":991,"transactions":9,"vwap":831},"2026-04-10",-1.96,1855000,{"date":993,"open":743,"high":743,"low":826,"close":826,"change":322,"percent_change":994,"volume":995,"transactions":9,"vwap":826},"2026-04-09",-7.27,761600,{"date":997,"open":910,"high":932,"low":791,"close":842,"change":386,"percent_change":386,"volume":998,"transactions":9,"vwap":842},"2026-04-08",1401100,{"date":1000,"open":791,"high":842,"low":822,"close":842,"change":455,"percent_change":1001,"volume":835,"transactions":9,"vwap":842},"2026-04-07",3.77,{"date":1003,"open":843,"high":843,"low":742,"close":848,"change":351,"percent_change":1004,"volume":1005,"transactions":9,"vwap":848},"2026-04-06",-3.64,372100,{"date":1007,"open":842,"high":843,"low":742,"close":842,"change":455,"percent_change":1001,"volume":1008,"transactions":9,"vwap":842},"2026-04-02",422900,{"date":1010,"open":842,"high":743,"low":848,"close":848,"change":351,"percent_change":1004,"volume":1011,"transactions":9,"vwap":848},"2026-04-01",352900,{"date":1013,"open":842,"high":842,"low":826,"close":842,"change":858,"percent_change":1014,"volume":1015,"transactions":9,"vwap":842},"2026-03-31",7.84,322800,{"date":1017,"open":843,"high":919,"low":831,"close":826,"change":412,"percent_change":1018,"volume":1019,"transactions":9,"vwap":826},"2026-03-30",-8.93,180000,{"date":1021,"open":910,"high":422,"low":742,"close":843,"change":351,"percent_change":905,"volume":1022,"transactions":9,"vwap":843},"2026-03-27",465600,{"date":1024,"open":965,"high":982,"low":910,"close":910,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":910},"2026-03-26",-0.12,-17.14,1265100,{"date":1029,"open":970,"high":1030,"low":977,"close":982,"change":351,"percent_change":1031,"volume":1032,"transactions":9,"vwap":982},"2026-03-25",0.73000002,-2.78,434900,{"date":1034,"open":971,"high":976,"low":965,"close":1035,"change":351,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-24",0.72000003,-2.7,425800,{"date":1039,"open":1040,"high":1041,"low":1030,"close":971,"change":287,"percent_change":1042,"volume":1043,"transactions":9,"vwap":971},"2026-03-23",0.80000001,0.81999999,-3.9,180200,{"date":1045,"open":1046,"high":1040,"low":1047,"close":1048,"change":196,"percent_change":337,"volume":1049,"transactions":9,"vwap":1048},"2026-03-20",0.75999999,0.75,0.76999998,279700,{"date":1051,"open":1052,"high":1053,"low":1047,"close":1046,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1046},"2026-03-19",0.81,0.82999998,-0.06,-7.32,397900,{"date":1058,"open":1059,"high":1059,"low":1052,"close":1041,"change":330,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1041},"2026-03-18",0.88999999,-7.87,138500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1059,"change":792,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1059},"2026-03-17",0.89999998,0.91000003,0.87,3.49,115700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":276,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-16",0.97000003,0.98000002,0.85000002,0.86000001,-9.47,222200,{"date":1078,"open":45,"high":1079,"low":1080,"close":1081,"change":1054,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-13",1.03,0.92000002,0.94999999,-5.94,114900,{"date":1085,"open":88,"high":1086,"low":1087,"close":101,"change":386,"percent_change":386,"volume":1088,"transactions":9,"vwap":101},"2026-03-12",1.05,0.99000001,61600,{"date":1090,"open":101,"high":1086,"low":101,"close":101,"change":386,"percent_change":386,"volume":1091,"transactions":9,"vwap":101},"2026-03-11",50900,{"date":1093,"open":1079,"high":286,"low":45,"close":101,"change":351,"percent_change":1094,"volume":1095,"transactions":9,"vwap":101},"2026-03-10",-1.94,96000,{"date":1097,"open":88,"high":286,"low":1072,"close":1079,"change":858,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1079},"2026-03-09",4.04,77400,{"date":1101,"open":45,"high":88,"low":1087,"close":1087,"change":287,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1087},"2026-03-06",-2.94,30700,{"date":1105,"open":1106,"high":274,"low":45,"close":88,"change":111,"percent_change":1107,"volume":1108,"transactions":9,"vwap":88},"2026-03-05",1.06,-0.97,143400,{"date":1110,"open":1087,"high":1086,"low":1087,"close":1079,"change":858,"percent_change":1098,"volume":1111,"transactions":9,"vwap":1079},"2026-03-04",40700,{"date":1113,"open":1106,"high":1106,"low":1081,"close":1087,"change":276,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1087},"2026-03-03",-8.33,166200,{"date":1117,"open":283,"high":116,"low":255,"close":294,"change":1054,"percent_change":1118,"volume":1119,"transactions":9,"vwap":294},"2026-03-02",-5.26,126400,{"date":1121,"open":1122,"high":1123,"low":294,"close":1123,"change":792,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-27",1.1,1.14,2.7,133300,{"date":1127,"open":286,"high":116,"low":1106,"close":274,"change":792,"percent_change":1128,"volume":1129,"transactions":9,"vwap":274},"2026-02-26",2.78,82600,{"date":1131,"open":255,"high":116,"low":1086,"close":294,"change":386,"percent_change":386,"volume":1132,"transactions":9,"vwap":294},"2026-02-25",114600,{"date":1134,"open":308,"high":308,"low":294,"close":294,"change":111,"percent_change":1135,"volume":1136,"transactions":9,"vwap":294},"2026-02-24",-0.92,104200,{"date":1138,"open":1122,"high":116,"low":1086,"close":286,"change":351,"percent_change":1139,"volume":1140,"transactions":9,"vwap":286},"2026-02-23",-1.8,180300,{"date":1142,"open":116,"high":308,"low":274,"close":274,"change":287,"percent_change":1143,"volume":1144,"transactions":9,"vwap":274},"2026-02-20",-2.63,85600,{"date":1146,"open":1122,"high":1147,"low":1086,"close":1123,"change":106,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1123},"2026-02-19",1.17,5.56,184000,{"date":1151,"open":1086,"high":1123,"low":1086,"close":294,"change":455,"percent_change":1152,"volume":1153,"transactions":9,"vwap":294},"2026-02-18",1.89,183200,{"date":1155,"open":116,"high":1123,"low":1086,"close":1106,"change":276,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1106},"2026-02-17",-7.83,230500,{"date":1159,"open":255,"high":197,"low":255,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-13",1.15,0.07,6.48,248200,{"date":1165,"open":286,"high":274,"low":264,"close":294,"change":455,"percent_change":1152,"volume":1166,"transactions":9,"vwap":294},"2026-02-12",187000,{"date":1168,"open":1072,"high":1122,"low":1081,"close":1106,"change":106,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1106},"2026-02-11",6,270400,{"date":1172,"open":1087,"high":1106,"low":1173,"close":45,"change":792,"percent_change":80,"volume":1174,"transactions":9,"vwap":45},"2026-02-10",0.95999998,238700,{"date":1176,"open":88,"high":1086,"low":1081,"close":1071,"change":1054,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1071},"2026-02-09",-5.83,247900,{"date":1180,"open":1181,"high":1086,"low":1080,"close":1079,"change":757,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1079},"2026-02-06",0.94,13.19,521600,{"date":1185,"open":1081,"high":88,"low":1064,"close":1065,"change":322,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1065},"2026-02-05",-4.21,147500,{"date":1189,"open":1065,"high":1087,"low":1066,"close":1081,"change":691,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1081},"2026-02-04",9.2,404400,{"date":1193,"open":1066,"high":1059,"low":1041,"close":1066,"change":386,"percent_change":386,"volume":1194,"transactions":9,"vwap":1066},"2026-02-03",242700,{"date":1196,"open":1064,"high":1080,"low":1074,"close":1066,"change":287,"percent_change":323,"volume":1197,"transactions":9,"vwap":1066},"2026-02-02",139000,{"date":1199,"open":1080,"high":1200,"low":1074,"close":1064,"change":111,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1064},"2026-01-30",0.93000001,-1.1,149600,{"date":1204,"open":1065,"high":1181,"low":1059,"close":1065,"change":111,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1065},"2026-01-29",-1.09,113600,{"date":1208,"open":1173,"high":1173,"low":1064,"close":1080,"change":287,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1080},"2026-01-28",-3.16,334200,{"date":1212,"open":1181,"high":1173,"low":1064,"close":1081,"change":792,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1081},"2026-01-27",3.26,129100,{"date":1216,"open":1200,"high":1081,"low":1059,"close":1080,"change":351,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1080},"2026-01-26",-2.13,181800,{"date":1220,"open":1064,"high":1072,"low":1066,"close":1181,"change":858,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1181},"2026-01-23",4.44,263000,{"date":1224,"open":1064,"high":1081,"low":1066,"close":1064,"change":386,"percent_change":386,"volume":1225,"transactions":9,"vwap":1064},"2026-01-22",296600,{"date":1227,"open":1072,"high":88,"low":1228,"close":1064,"change":330,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1064},"2026-01-21",0.88,-7.22,332200,{"date":1232,"open":1072,"high":264,"low":1081,"close":1071,"change":287,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1071},"2026-01-20",-3,289300,{"date":1236,"open":1081,"high":1079,"low":1065,"close":45,"change":849,"percent_change":1237,"volume":1238,"transactions":9,"vwap":45},"2026-01-16",5.26,574500,{"date":1240,"open":1228,"high":1087,"low":1228,"close":1081,"change":849,"percent_change":1148,"volume":1241,"transactions":9,"vwap":1081},"2026-01-15",584600,{"date":1243,"open":1059,"high":1080,"low":1244,"close":1064,"change":386,"percent_change":386,"volume":1245,"transactions":9,"vwap":1064},"2026-01-14",0.83999997,664700,{"date":1247,"open":1080,"high":1080,"low":1066,"close":1064,"change":351,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1064},"2026-01-13",-2.17,611200,{"date":1251,"open":1073,"high":1200,"low":1052,"close":1080,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1080},"2026-01-12",0.09,10.84,1594600,{"date":1256,"open":1066,"high":1066,"low":1040,"close":1053,"change":351,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1053},"2026-01-09",-2.35,794100,{"date":1260,"open":1074,"high":1065,"low":1041,"close":1073,"change":196,"percent_change":59,"volume":1261,"transactions":9,"vwap":1073},"2026-01-08",1454200,{"date":1263,"open":1065,"high":1181,"low":1048,"close":1244,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1244},"2026-01-07",-0.16,-16,15360600,{"date":1268,"open":45,"high":88,"low":45,"close":45,"change":455,"percent_change":867,"volume":1269,"transactions":9,"vwap":45},"2026-01-06",80400,{"date":1271,"open":45,"high":1079,"low":1072,"close":1072,"change":386,"percent_change":386,"volume":1272,"transactions":9,"vwap":1072},"2026-01-05",88500,{"date":1274,"open":1072,"high":88,"low":1071,"close":1072,"change":111,"percent_change":1275,"volume":1083,"transactions":9,"vwap":1072},"2026-01-02",-1.01,{"date":1277,"open":101,"high":1106,"low":1071,"close":1087,"change":351,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1087},"2025-12-31",-1.98,166700,{"date":1281,"open":1086,"high":294,"low":1173,"close":101,"change":287,"percent_change":1282,"volume":1283,"transactions":9,"vwap":101},"2025-12-30",-2.88,247300,{"date":1285,"open":1106,"high":283,"low":1079,"close":264,"change":351,"percent_change":854,"volume":1286,"transactions":9,"vwap":264},"2025-12-29",102200,{"date":1288,"open":255,"high":1123,"low":1086,"close":1106,"change":196,"percent_change":265,"volume":1289,"transactions":9,"vwap":1106},"2025-12-26",72700,{"date":1291,"open":1079,"high":1086,"low":88,"close":1086,"change":196,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1086},"2025-12-24",0.96,44700,{"date":1295,"open":1086,"high":1106,"low":1079,"close":264,"change":196,"percent_change":1296,"volume":1297,"transactions":9,"vwap":264},"2025-12-23",0.97,110700,{"date":1299,"open":255,"high":274,"low":1079,"close":1079,"change":322,"percent_change":482,"volume":1300,"transactions":9,"vwap":1079},"2025-12-22",103200,{"date":1302,"open":1160,"high":1147,"low":255,"close":255,"change":341,"percent_change":1303,"volume":1304,"transactions":9,"vwap":255},"2025-12-19",-6.96,256700,{"date":1306,"open":1147,"high":329,"low":1123,"close":1160,"change":351,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1160},"2025-12-18",-1.71,44300,{"date":1310,"open":1147,"high":197,"low":1160,"close":1147,"change":111,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1147},"2025-12-17",-0.85,77800,{"date":1314,"open":1147,"high":1315,"low":1147,"close":284,"change":111,"percent_change":1316,"volume":1317,"transactions":9,"vwap":284},"2025-12-16",1.23,-0.84,98100,{"date":1319,"open":284,"high":1320,"low":1123,"close":59,"change":792,"percent_change":574,"volume":1321,"transactions":9,"vwap":59},"2025-12-15",1.24,298600,{"date":1323,"open":340,"high":337,"low":1160,"close":308,"change":770,"percent_change":1324,"volume":1325,"transactions":9,"vwap":308},"2025-12-12",-10.08,137500,{"date":1327,"open":337,"high":1328,"low":1329,"close":1330,"change":111,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-12-11",1.33,1.25,1.29,-0.77,66100,{"date":1334,"open":1335,"high":376,"low":340,"close":350,"change":287,"percent_change":1336,"volume":1337,"transactions":9,"vwap":350},"2025-12-10",1.36,-2.26,97200,{"date":1339,"open":348,"high":1340,"low":1341,"close":1328,"change":351,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1328},"2025-12-09",1.41,1.31,-1.48,110800,{"date":1345,"open":1328,"high":367,"low":1330,"close":338,"change":386,"percent_change":386,"volume":1346,"transactions":9,"vwap":338},"2025-12-08",81700,{"date":1348,"open":338,"high":358,"low":1328,"close":338,"change":386,"percent_change":386,"volume":1349,"transactions":9,"vwap":338},"2025-12-05",102900,{"date":1351,"open":340,"high":1335,"low":340,"close":338,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":338},"2025-12-04",0.1,8,177100,{"date":1356,"open":1357,"high":339,"low":329,"close":1329,"change":849,"percent_change":874,"volume":1358,"transactions":9,"vwap":1329},"2025-12-03",1.22,106500,{"date":1360,"open":338,"high":367,"low":59,"close":329,"change":1054,"percent_change":1361,"volume":1362,"transactions":9,"vwap":329},"2025-12-02",-4.76,116800,{"date":1364,"open":1335,"high":367,"low":1315,"close":339,"change":446,"percent_change":1365,"volume":1366,"transactions":9,"vwap":339},"2025-12-01",-8.03,92200,{"date":1368,"open":1369,"high":367,"low":339,"close":348,"change":757,"percent_change":1370,"volume":1371,"transactions":9,"vwap":348},"2025-11-28",1.28,9.6,118500,{"date":1373,"open":1123,"high":1330,"low":1122,"close":1329,"change":757,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1329},"2025-11-26",10.62,171900,{"date":1377,"open":1123,"high":329,"low":294,"close":116,"change":386,"percent_change":386,"volume":1378,"transactions":9,"vwap":116},"2025-11-25",64700,{"date":1380,"open":284,"high":197,"low":283,"close":116,"change":322,"percent_change":1381,"volume":1382,"transactions":9,"vwap":116},"2025-11-24",-3.42,58000,{"date":1384,"open":116,"high":329,"low":286,"close":1147,"change":1252,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1147},"2025-11-21",8.33,78100,{"date":1388,"open":1123,"high":197,"low":294,"close":294,"change":412,"percent_change":1389,"volume":1390,"transactions":9,"vwap":294},"2025-11-20",-4.42,138000,{"date":1392,"open":1329,"high":1329,"low":1106,"close":116,"change":465,"percent_change":1393,"volume":1394,"transactions":9,"vwap":116},"2025-11-19",-8.13,135900,{"date":1396,"open":339,"high":337,"low":329,"close":1315,"change":386,"percent_change":386,"volume":1397,"transactions":9,"vwap":1315},"2025-11-18",92100,{"date":1399,"open":350,"high":338,"low":1357,"close":1315,"change":465,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1315},"2025-11-17",-7.52,239500,{"date":1403,"open":1123,"high":338,"low":1123,"close":1328,"change":489,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1328},"2025-11-14",17.7,130000,{"date":1407,"open":1357,"high":339,"low":116,"close":116,"change":465,"percent_change":1393,"volume":1408,"transactions":9,"vwap":116},"2025-11-13",81400,{"date":1410,"open":340,"high":338,"low":284,"close":1315,"change":351,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1315},"2025-11-12",-1.6,75200,{"date":1414,"open":350,"high":1341,"low":1320,"close":1329,"change":1054,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1329},"2025-11-11",-4.58,39500,{"date":1418,"open":1341,"high":1335,"low":350,"close":1341,"change":386,"percent_change":386,"volume":1419,"transactions":9,"vwap":1341},"2025-11-10",38600,{"date":1421,"open":338,"high":349,"low":197,"close":1341,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1341},"2025-11-07",-0.15,-10.27,233900,{"date":1426,"open":1427,"high":385,"low":376,"close":365,"change":858,"percent_change":1428,"volume":1429,"transactions":9,"vwap":365},"2025-11-06",1.43,2.82,73600,{"date":1431,"open":385,"high":385,"low":358,"close":358,"change":322,"percent_change":1432,"volume":1433,"transactions":9,"vwap":358},"2025-11-05",-2.74,61100,{"date":1435,"open":365,"high":382,"low":1427,"close":365,"change":351,"percent_change":509,"volume":1436,"transactions":9,"vwap":365},"2025-11-04",49000,{"date":1438,"open":409,"high":409,"low":365,"close":382,"change":111,"percent_change":394,"volume":1439,"transactions":9,"vwap":382},"2025-11-03",75000,{"date":1441,"open":385,"high":1442,"low":382,"close":385,"change":386,"percent_change":386,"volume":1443,"transactions":9,"vwap":385},"2025-10-31",1.52,46400,{"date":1445,"open":382,"high":392,"low":365,"close":385,"change":111,"percent_change":394,"volume":1446,"transactions":9,"vwap":385},"2025-10-30",49400,{"date":1448,"open":385,"high":1442,"low":1449,"close":402,"change":386,"percent_change":386,"volume":1450,"transactions":9,"vwap":402},"2025-10-29",1.47,43900,{"date":1452,"open":411,"high":421,"low":382,"close":402,"change":1054,"percent_change":838,"volume":1453,"transactions":9,"vwap":402},"2025-10-28",76800,{"date":1455,"open":419,"high":429,"low":411,"close":400,"change":412,"percent_change":1456,"volume":1457,"transactions":9,"vwap":400},"2025-10-27",-3.11,204700,{"date":1459,"open":1460,"high":463,"low":393,"close":419,"change":351,"percent_change":1461,"volume":1462,"transactions":9,"vwap":419},"2025-10-24",1.66,-1.23,121700,{"date":1464,"open":383,"high":436,"low":382,"close":436,"change":1352,"percent_change":1465,"volume":1466,"transactions":9,"vwap":436},"2025-10-23",6.54,66300,{"date":1468,"open":436,"high":436,"low":385,"close":383,"change":412,"percent_change":1209,"volume":1469,"transactions":9,"vwap":383},"2025-10-22",52600,{"date":1471,"open":419,"high":419,"low":411,"close":393,"change":386,"percent_change":386,"volume":1472,"transactions":9,"vwap":393},"2025-10-21",48300,{"date":1474,"open":400,"high":419,"low":421,"close":393,"change":858,"percent_change":1475,"volume":1476,"transactions":9,"vwap":393},"2025-10-20",2.6,67200,{"date":1478,"open":421,"high":1479,"low":1442,"close":411,"change":351,"percent_change":1480,"volume":1481,"transactions":9,"vwap":411},"2025-10-17",1.57,-1.28,40500,{"date":1483,"open":411,"high":428,"low":1442,"close":400,"change":858,"percent_change":1484,"volume":1485,"transactions":9,"vwap":400},"2025-10-16",2.63,50200,{"date":1487,"open":400,"high":436,"low":1449,"close":1442,"change":351,"percent_change":1488,"volume":1129,"transactions":9,"vwap":1442},"2025-10-15",-1.3,{"date":1490,"open":382,"high":421,"low":365,"close":411,"change":1252,"percent_change":1491,"volume":1492,"transactions":9,"vwap":411},"2025-10-14",6.21,96400,{"date":1494,"open":409,"high":1495,"low":1427,"close":374,"change":330,"percent_change":1496,"volume":1497,"transactions":9,"vwap":374},"2025-10-13",1.62,-4.61,77500,{"date":1499,"open":1495,"high":498,"low":1442,"close":1442,"change":276,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1442},"2025-10-10",-5.59,110900,{"date":1503,"open":498,"high":463,"low":428,"close":419,"change":111,"percent_change":1504,"volume":1505,"transactions":9,"vwap":419},"2025-10-09",-0.62,64600,{"date":1507,"open":436,"high":463,"low":419,"close":1495,"change":386,"percent_change":386,"volume":1508,"transactions":9,"vwap":1495},"2025-10-08",98200,{"date":1510,"open":429,"high":464,"low":428,"close":1495,"change":322,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1495},"2025-10-07",-2.41,45700,{"date":1514,"open":464,"high":453,"low":419,"close":1460,"change":196,"percent_change":1515,"volume":1453,"transactions":9,"vwap":1460},"2025-10-06",0.61,{"date":1517,"open":436,"high":481,"low":419,"close":429,"change":858,"percent_change":1518,"volume":1519,"transactions":9,"vwap":429},"2025-10-03",2.48,109500,{"date":1521,"open":498,"high":463,"low":419,"close":419,"change":1054,"percent_change":1522,"volume":1523,"transactions":9,"vwap":419},"2025-10-02",-3.59,36100,{"date":1525,"open":420,"high":966,"low":420,"close":498,"change":196,"percent_change":1526,"volume":1527,"transactions":9,"vwap":498},"2025-10-01",0.6,27200,{"date":1529,"open":1460,"high":444,"low":409,"close":1460,"change":386,"percent_change":386,"volume":1530,"transactions":9,"vwap":1460},"2025-09-30",40200,{"date":1532,"open":444,"high":481,"low":393,"close":1460,"change":287,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1460},"2025-09-29",-1.78,131100,{"date":1536,"open":464,"high":1537,"low":420,"close":966,"change":849,"percent_change":1538,"volume":1539,"transactions":9,"vwap":966},"2025-09-26",1.73,3.05,82500,{"date":1541,"open":464,"high":464,"low":420,"close":420,"change":412,"percent_change":1542,"volume":1144,"transactions":9,"vwap":420},"2025-09-25",-2.96,{"date":1544,"open":453,"high":453,"low":429,"close":966,"change":849,"percent_change":1538,"volume":1545,"transactions":9,"vwap":966},"2025-09-24",33300,{"date":1547,"open":444,"high":454,"low":420,"close":420,"change":322,"percent_change":668,"volume":1548,"transactions":9,"vwap":420},"2025-09-23",59200,{"date":1550,"open":444,"high":481,"low":1460,"close":463,"change":351,"percent_change":1551,"volume":1552,"transactions":9,"vwap":463},"2025-09-22",-1.18,54900,{"date":1554,"open":454,"high":1555,"low":1460,"close":464,"change":351,"percent_change":1556,"volume":1557,"transactions":9,"vwap":464},"2025-09-19",1.76,-1.16,59500,{"date":1559,"open":1537,"high":1560,"low":444,"close":453,"change":849,"percent_change":611,"volume":1561,"transactions":9,"vwap":453},"2025-09-18",1.78,73500,{"date":1563,"open":481,"high":1555,"low":429,"close":498,"change":322,"percent_change":1564,"volume":1472,"transactions":9,"vwap":498},"2025-09-17",-2.34,{"date":1566,"open":1460,"high":1567,"low":429,"close":444,"change":196,"percent_change":1568,"volume":1569,"transactions":9,"vwap":444},"2025-09-16",1.79,0.59,71100,{"date":1571,"open":1572,"high":1573,"low":966,"close":464,"change":1025,"percent_change":73,"volume":1297,"transactions":9,"vwap":464},"2025-09-15",1.86,1.88,{"date":1575,"open":461,"high":462,"low":1567,"close":1576,"change":386,"percent_change":386,"volume":1577,"transactions":9,"vwap":1576},"2025-09-12",1.82,81000,{"date":1579,"open":1576,"high":1580,"low":1567,"close":1576,"change":792,"percent_change":463,"volume":1581,"transactions":9,"vwap":1576},"2025-09-11",1.95,64300,{"date":1583,"open":1584,"high":1585,"low":454,"close":1567,"change":351,"percent_change":1201,"volume":1586,"transactions":9,"vwap":1567},"2025-09-10",1.84,1.85,41000,{"date":1588,"open":454,"high":1584,"low":444,"close":1589,"change":1352,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-09-09",1.81,5.85,45500,{"date":1593,"open":444,"high":1584,"low":1460,"close":444,"change":792,"percent_change":1567,"volume":1594,"transactions":9,"vwap":444},"2025-09-08",42300,{"date":1596,"open":444,"high":1572,"low":420,"close":463,"change":287,"percent_change":1597,"volume":1598,"transactions":9,"vwap":463},"2025-09-05",-1.75,65700,{"date":1600,"open":1537,"high":1580,"low":436,"close":444,"change":111,"percent_change":1601,"volume":1602,"transactions":9,"vwap":444},"2025-09-04",-0.58,186000,{"date":1604,"open":429,"high":454,"low":429,"close":453,"change":691,"percent_change":608,"volume":1605,"transactions":9,"vwap":453},"2025-09-03",60100,{"date":1607,"open":966,"high":454,"low":436,"close":420,"change":287,"percent_change":1139,"volume":1608,"transactions":9,"vwap":420},"2025-09-02",35700,{"date":1610,"open":1460,"high":444,"low":429,"close":498,"change":386,"percent_change":386,"volume":1611,"transactions":9,"vwap":498},"2025-08-29",15700,{"date":1613,"open":498,"high":464,"low":419,"close":498,"change":858,"percent_change":1614,"volume":1615,"transactions":9,"vwap":498},"2025-08-28",2.45,39100,{"date":1617,"open":498,"high":481,"low":436,"close":436,"change":322,"percent_change":1618,"volume":1619,"transactions":9,"vwap":436},"2025-08-27",-2.4,110300,{"date":1621,"open":463,"high":481,"low":420,"close":498,"change":455,"percent_change":197,"volume":1622,"transactions":9,"vwap":498},"2025-08-26",30400,{"date":1624,"open":966,"high":1555,"low":429,"close":429,"change":1054,"percent_change":1625,"volume":1443,"transactions":9,"vwap":429},"2025-08-25",-3.51,{"date":1627,"open":409,"high":1560,"low":409,"close":444,"change":600,"percent_change":850,"volume":1628,"transactions":9,"vwap":444},"2025-08-22",196900,{"date":1630,"open":421,"high":1479,"low":1449,"close":400,"change":196,"percent_change":1631,"volume":1206,"transactions":9,"vwap":400},"2025-08-21",0.65,{"date":1633,"open":436,"high":463,"low":411,"close":421,"change":412,"percent_change":1634,"volume":1635,"transactions":9,"vwap":421},"2025-08-20",-3.12,94800,{"date":1637,"open":481,"high":481,"low":428,"close":428,"change":770,"percent_change":1638,"volume":1639,"transactions":9,"vwap":428},"2025-08-19",-7.51,83000,{"date":1641,"open":461,"high":1573,"low":444,"close":1537,"change":465,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1537},"2025-08-18",-5.46,56800,{"date":1645,"open":966,"high":1573,"low":463,"close":461,"change":600,"percent_change":1646,"volume":1647,"transactions":9,"vwap":461},"2025-08-15",8.93,110100,{"date":1649,"open":966,"high":1650,"low":429,"close":463,"change":322,"percent_change":804,"volume":1651,"transactions":9,"vwap":463},"2025-08-14",1.77,25900,{"date":1653,"open":463,"high":1567,"low":498,"close":453,"change":1161,"percent_change":1654,"volume":1655,"transactions":9,"vwap":453},"2025-08-13",4.24,50600,{"date":1657,"open":420,"high":444,"low":1495,"close":429,"change":455,"percent_change":1315,"volume":1658,"transactions":9,"vwap":429},"2025-08-12",26800,{"date":1660,"open":463,"high":454,"low":1495,"close":436,"change":341,"percent_change":1661,"volume":1662,"transactions":9,"vwap":436},"2025-08-11",-4.68,81900,{"date":1664,"open":1537,"high":1650,"low":1460,"close":444,"change":111,"percent_change":1601,"volume":1665,"transactions":9,"vwap":444},"2025-08-08",18000,{"date":1667,"open":463,"high":454,"low":429,"close":453,"change":849,"percent_change":611,"volume":1668,"transactions":9,"vwap":453},"2025-08-07",56500,{"date":1670,"open":463,"high":1576,"low":429,"close":498,"change":386,"percent_change":386,"volume":1671,"transactions":9,"vwap":498},"2025-08-06",51500,{"date":1673,"open":444,"high":453,"low":400,"close":498,"change":1161,"percent_change":1674,"volume":1675,"transactions":9,"vwap":498},"2025-08-05",4.38,62700,{"date":1677,"open":436,"high":1460,"low":421,"close":428,"change":287,"percent_change":1678,"volume":1679,"transactions":9,"vwap":428},"2025-08-04",-1.84,112900,{"date":1681,"open":1460,"high":463,"low":1479,"close":436,"change":287,"percent_change":1682,"volume":1683,"transactions":9,"vwap":436},"2025-08-01",-1.81,60500,{"date":1685,"open":464,"high":454,"low":1460,"close":1460,"change":412,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1460},"2025-07-31",-2.92,41500,{"date":1689,"open":1537,"high":1576,"low":966,"close":444,"change":412,"percent_change":1690,"volume":1691,"transactions":9,"vwap":444},"2025-07-30",-2.84,58700,{"date":1693,"open":1585,"high":1573,"low":453,"close":1555,"change":1054,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1555},"2025-07-29",-3.3,72900,{"date":1697,"open":1584,"high":488,"low":474,"close":1576,"change":351,"percent_change":1205,"volume":1698,"transactions":9,"vwap":1576},"2025-07-28",40900,{"date":1700,"open":1576,"high":1585,"low":1560,"close":1584,"change":386,"percent_change":386,"volume":1701,"transactions":9,"vwap":1584},"2025-07-25",30800,{"date":1703,"open":1576,"high":1585,"low":1555,"close":1584,"change":455,"percent_change":1122,"volume":1704,"transactions":9,"vwap":1584},"2025-07-24",66400,{"date":1706,"open":1585,"high":1573,"low":454,"close":1576,"change":386,"percent_change":386,"volume":1707,"transactions":9,"vwap":1576},"2025-07-23",96900,{"date":1709,"open":453,"high":488,"low":463,"close":1576,"change":691,"percent_change":619,"volume":1710,"transactions":9,"vwap":1576},"2025-07-22",149900,{"date":1712,"open":1589,"high":1584,"low":464,"close":481,"change":1054,"percent_change":323,"volume":1695,"transactions":9,"vwap":481},"2025-07-21",{"date":1714,"open":1573,"high":1715,"low":1555,"close":474,"change":322,"percent_change":1248,"volume":1716,"transactions":9,"vwap":474},"2025-07-18",1.91,64100,{"date":1718,"open":461,"high":1715,"low":461,"close":1584,"change":858,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1584},"2025-07-17",2.22,77900,{"date":1722,"open":1584,"high":1723,"low":1567,"close":474,"change":322,"percent_change":1248,"volume":1724,"transactions":9,"vwap":474},"2025-07-16",1.92,52500,{"date":1726,"open":488,"high":1152,"low":1567,"close":1584,"change":322,"percent_change":1217,"volume":1727,"transactions":9,"vwap":1584},"2025-07-15",70700,{"date":1729,"open":1589,"high":1152,"low":453,"close":1573,"change":849,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1573},"2025-07-14",2.73,186900,{"date":1733,"open":462,"high":1734,"low":464,"close":461,"change":465,"percent_change":1735,"volume":1736,"transactions":9,"vwap":461},"2025-07-11",2.01,-5.18,701700,{"date":1738,"open":1589,"high":889,"low":1589,"close":462,"change":1352,"percent_change":1739,"volume":1740,"transactions":9,"vwap":462},"2025-07-10",5.46,164900,{"date":1742,"open":1585,"high":1743,"low":1589,"close":461,"change":351,"percent_change":72,"volume":1744,"transactions":9,"vwap":461},"2025-07-09",1.9,122600,{"date":1746,"open":1537,"high":1743,"low":966,"close":1585,"change":763,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1585},"2025-07-08",6.32,169200,{"date":1750,"open":461,"high":1573,"low":966,"close":481,"change":330,"percent_change":1751,"volume":1752,"transactions":9,"vwap":481},"2025-07-07",-3.87,243300,{"date":1754,"open":454,"high":1755,"low":464,"close":1589,"change":106,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1589},"2025-07-03",1.98,3.43,131500,{"date":1759,"open":421,"high":1743,"low":402,"close":454,"change":592,"percent_change":1760,"volume":1761,"transactions":9,"vwap":454},"2025-07-02",-18.6,1124200,{"date":1763,"open":1764,"high":1518,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-07-01",2.3,2.09,2.15,-0.17,-7.33,131700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":600,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-06-30",2.19,2.34,2.17,2.32,6.91,205700,{"date":1779,"open":1780,"high":1764,"low":1766,"close":1774,"change":412,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1774},"2025-06-27",2.23,-2.25,52300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1719,"change":849,"percent_change":1764,"volume":1788,"transactions":9,"vwap":1719},"2025-06-26",2.16,2.25,2.12,26200,{"date":1790,"open":1719,"high":1791,"low":1792,"close":1774,"change":351,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1774},"2025-06-25",2.24,2.11,-0.91,16700,{"date":1796,"open":1772,"high":1797,"low":1785,"close":1772,"change":858,"percent_change":1572,"volume":1798,"transactions":9,"vwap":1772},"2025-06-24",2.26,36300,{"date":1800,"open":1785,"high":1719,"low":1801,"close":1766,"change":111,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1766},"2025-06-23",2.1,-0.46,51200,{"date":1805,"open":1764,"high":1806,"low":1785,"close":1785,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1785},"2025-06-20",2.35,-0.14,-6.09,66600,{"date":1811,"open":1812,"high":1813,"low":1764,"close":1764,"change":1054,"percent_change":268,"volume":1814,"transactions":9,"vwap":1764},"2025-06-18",2.39,2.57,43000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":446,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-06-17",2.46,2.52,2.36,-4.45,47200,{"date":1823,"open":1824,"high":1825,"low":787,"close":1824,"change":455,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-06-16",2.47,2.55,0.82,46200,{"date":1829,"open":1830,"high":1730,"low":497,"close":1614,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1614},"2025-06-13",2.71,-0.32,-11.55,70300,{"date":1835,"open":1836,"high":1837,"low":258,"close":1838,"change":287,"percent_change":1839,"volume":1635,"transactions":9,"vwap":1838},"2025-06-12",2.93,2.94,2.77,-1.07,{"date":1841,"open":1825,"high":1842,"low":1825,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-06-11",3.13,2.8,0.29,11.55,432000,{"date":1848,"open":1817,"high":1849,"low":497,"close":1849,"change":106,"percent_change":1614,"volume":1850,"transactions":9,"vwap":1849},"2025-06-10",2.51,47700,{"date":1852,"open":497,"high":1853,"low":1806,"close":1614,"change":691,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1614},"2025-06-09",2.49,3.38,54500,{"date":1857,"open":1858,"high":1859,"low":1764,"close":1860,"change":351,"percent_change":1316,"volume":1861,"transactions":9,"vwap":1860},"2025-06-06",2.42,2.43,2.37,37800,{"date":1863,"open":1773,"high":1859,"low":507,"close":1812,"change":792,"percent_change":340,"volume":1864,"transactions":9,"vwap":1812},"2025-06-05",34900,{"date":1866,"open":1867,"high":1868,"low":1791,"close":1819,"change":106,"percent_change":258,"volume":1869,"transactions":9,"vwap":1819},"2025-06-04",2.27,2.41,35000,{"date":1871,"open":1614,"high":1825,"low":1780,"close":1764,"change":1807,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1764},"2025-06-03",-5.74,82700,{"date":1875,"open":1817,"high":1484,"low":1812,"close":787,"change":351,"percent_change":1876,"volume":702,"transactions":9,"vwap":787},"2025-06-02",-0.81,{"date":1878,"open":1797,"high":1817,"low":1786,"close":1817,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1817},"2025-05-30",0.21,9.33,70200,{"date":1883,"open":1765,"high":783,"low":867,"close":1786,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1786},"2025-05-29",0.16,7.66,134500,{"date":1888,"open":1889,"high":1765,"low":867,"close":1765,"change":849,"percent_change":1614,"volume":1890,"transactions":9,"vwap":1765},"2025-05-28",2.05,21500,{"date":1892,"open":1889,"high":1765,"low":889,"close":867,"change":858,"percent_change":889,"volume":1893,"transactions":9,"vwap":867},"2025-05-27",45800,{"date":1895,"open":1896,"high":867,"low":1723,"close":889,"change":196,"percent_change":831,"volume":1897,"transactions":9,"vwap":889},"2025-05-23",1.96,32500,{"date":1899,"open":1900,"high":1734,"low":462,"close":1901,"change":1161,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-05-22",1.94,1.99,3.65,58800,{"date":1905,"open":1787,"high":1906,"low":1584,"close":1723,"change":620,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1723},"2025-05-21",2.13,-9.43,42500,{"date":1910,"open":1765,"high":1911,"low":1734,"close":1787,"change":858,"percent_change":1723,"volume":1591,"transactions":9,"vwap":1787},"2025-05-20",2.18,{"date":1913,"open":1889,"high":1772,"low":1889,"close":480,"change":849,"percent_change":1817,"volume":1716,"transactions":9,"vwap":480},"2025-05-19",{"date":1915,"open":1889,"high":1766,"low":1755,"close":472,"change":792,"percent_change":402,"volume":1916,"transactions":9,"vwap":472},"2025-05-16",67700,{"date":1918,"open":472,"high":1765,"low":1900,"close":889,"change":386,"percent_change":386,"volume":1919,"transactions":9,"vwap":889},"2025-05-15",128400,{"date":1921,"open":1785,"high":1867,"low":1743,"close":889,"change":1025,"percent_change":1922,"volume":1923,"transactions":9,"vwap":889},"2025-05-14",-5.66,155000,{"date":1925,"open":1926,"high":1614,"low":1573,"close":1787,"change":1884,"percent_change":859,"volume":1927,"transactions":9,"vwap":1787},"2025-05-13",1.97,200600,{"date":1929,"open":1900,"high":472,"low":1585,"close":1896,"change":1161,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1896},"2025-05-12",3.7,108800,{"date":1933,"open":1787,"high":1786,"low":1585,"close":1152,"change":700,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1152},"2025-05-09",-10,80200,{"date":1937,"open":1889,"high":1785,"low":1926,"close":1801,"change":858,"percent_change":1900,"volume":1938,"transactions":9,"vwap":1801},"2025-05-08",78200,{"date":1940,"open":1774,"high":1780,"low":889,"close":1941,"change":770,"percent_change":1082,"volume":1942,"transactions":9,"vwap":1941},"2025-05-07",2.06,61800,{"date":1944,"open":1868,"high":574,"low":1772,"close":1772,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1772},"2025-05-06",-0.26,-10.61,111500,{"date":1949,"open":1868,"high":1950,"low":508,"close":1614,"change":858,"percent_change":1460,"volume":1951,"transactions":9,"vwap":1614},"2025-05-05",2.69,150400,{"date":1953,"open":1954,"high":1955,"low":497,"close":1868,"change":330,"percent_change":368,"volume":1956,"transactions":9,"vwap":1868},"2025-05-02",2.54,2.65,128600,{"date":1958,"open":1791,"high":1124,"low":1774,"close":1518,"change":769,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1518},"2025-05-01",17.54,269400,{"date":1962,"open":1576,"high":1787,"low":1650,"close":1792,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1792},"2025-04-30",0.3,16.57,69700,{"date":1967,"open":1152,"high":462,"low":1555,"close":1589,"change":412,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1589},"2025-04-29",-2.69,73100,{"date":1971,"open":429,"high":1152,"low":429,"close":1572,"change":659,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1572},"2025-04-28",14.11,100900,{"date":1975,"open":428,"high":464,"low":393,"close":436,"change":849,"percent_change":1976,"volume":1977,"transactions":9,"vwap":436},"2025-04-25",3.16,132000,{"date":1979,"open":383,"high":428,"low":365,"close":393,"change":691,"percent_change":646,"volume":1980,"transactions":9,"vwap":393},"2025-04-24",38300,{"date":1982,"open":374,"high":464,"low":1427,"close":402,"change":1161,"percent_change":598,"volume":1983,"transactions":9,"vwap":402},"2025-04-23",172100,{"date":178,"open":1328,"high":1985,"low":350,"close":1427,"change":1352,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1427},1.44,7.52,37100]