[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTOR":3,"homepage-market-summary":30,"stock-historical-CTOR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CTOR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Citius Oncology, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Citius Oncology Inc is a biopharmaceutical company focused on developing and commercializing targeted oncology therapies.The Company centers on achieving a market position by advancing therapies with reduced development and clinical risks, and competitive advantages supported by intellectual property and regulatory exclusivity protection. This includes new formulations of previously approved drugs with substantial existing safety and efficacy data or expanded indications for approved therapies. The company focused on key geographies and stakeholders, majorly on cancer centers and patients.","Cranford, NJ",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.95,0.9986,1.05,0.9144,0.98,-0.03,-3.06,208395.616619,940,0.9849,2.25,0.491,234108.141908264,26.1,957,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},6.19,513123,187290035.477066,43.94,"2025-04-22",[182,183,191,199,208,218,224,233,241,250,259,268,277,288,298,309,317,325,334,344,355,366,376,387,396,405,415,425,435,444,454,465,474,484,493,504,513,524,533,542,552,560,569,579,588,599,609,619,629,638,649,660,670,678,686,692,697,703,710,719,725,733,739,746,755,762,770,777,785,791,797,802,808,815,821,826,832,838,845,852,857,865,872,877,882,889,894,902,910,917,923,930,937,943,950,956,963,972,979,985,993,999,1005,1012,1021,1028,1035,1043,1050,1055,1062,1069,1074,1081,1087,1091,1098,1105,1109,1116,1122,1125,1131,1138,1145,1150,1154,1161,1169,1176,1182,1188,1195,1204,1211,1216,1222,1229,1235,1240,1246,1253,1257,1263,1268,1272,1278,1282,1288,1292,1296,1301,1306,1309,1312,1318,1323,1328,1333,1339,1345,1350,1353,1358,1362,1365,1369,1374,1379,1382,1386,1389,1393,1396,1399,1403,1408,1413,1416,1420,1425,1428,1432,1434,1440,1444,1448,1452,1457,1462,1466,1469,1474,1479,1485,1492,1499,1505,1508,1513,1517,1521,1524,1527,1532,1538,1542,1545,1549,1554,1561,1570,1576,1581,1586,1589,1593,1597,1602,1607,1611,1615,1618,1623,1628,1636,1639,1645,1652,1658,1665,1671,1676,1681,1684,1688,1692,1694,1699,1705,1710,1715,1719,1723,1727,1731,1736,1741,1744,1748,1753,1756,1760,1767,1772,1777,1783,1786,1789,1792,1796,1799,1803,1807,1810,1814,1818,1821,1825,1830,1834,1837,1842,1847,1852,1858,1862,1867,1871,1874,1878,1881,1886,1891,1896,1899,1904,1909,1912,1916,1920,1925,1929,1934,1937,1942,1947,1954,1961,1965,1969,1974,1980,1985,1992,1996,1999,2002,2007,2013,2020,2028,2035,2043,2051,2057,2065,2074,2080,2086,2093,2099,2106,2113,2119,2126,2130,2134,2138,2140,2145,2148,2152,2158,2164,2169,2175,2180,2185,2189,2196,2199,2203,2209,2216,2222,2225,2231,2236,2239,2245,2251,2257,2261,2266,2272,2278,2285,2291,2295,2301,2306,2312,2317,2321],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":20,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.07,0.9419,-2.97,99593.149418,565,0.9894,{"date":192,"open":193,"high":193,"low":46,"close":102,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.09,-0.04,-3.81,105949.897295,383,1.0273,{"date":200,"open":201,"high":202,"low":46,"close":17,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.025,1.1299,0.02,1.94,186171.898024,1458,1.0626,{"date":209,"open":210,"high":211,"low":89,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.04,1.08,1.03,-0.02,-1.9,43570.494742,589,1.0422,{"date":219,"open":185,"high":185,"low":89,"close":17,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0,26667.667054,375,1.0375,{"date":225,"open":212,"high":226,"low":227,"close":17,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.0795,1.007,0.04,3.96,40727.312088,304,1.0373,{"date":234,"open":17,"high":185,"low":235,"close":102,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",0.985,-0.06,-5.61,56968.325028,467,1.0319,{"date":242,"open":46,"high":243,"low":244,"close":185,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.12,0.9995,0.025,2.39,116993.577861,783,1.0644,{"date":251,"open":252,"high":252,"low":212,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.15,1.045,-0.095,-8.33,152197.060476,974,1.0975,{"date":260,"open":17,"high":261,"low":102,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.155,1.14,0.12,11.76,337513.634255,900,1.1065,{"date":269,"open":270,"high":17,"low":271,"close":89,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",0.97,0.92,0.0662,6.94,189396.727693,651,1.0113,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",0.89,0.9839,0.8533,0.9538,0.0978,11.43,184437.409444,433,0.9442,{"date":289,"open":15,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",0.9779,0.8502,0.856,-0.084,-8.94,117991.087418,687,0.9027,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",0.9201,0.9883,0.9145,0.94,0.0225,2.45,68984.647425,453,0.9457,{"date":310,"open":279,"high":15,"low":279,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",0.9175,0.0075,0.82,138257.3139,306,0.9227,{"date":318,"open":271,"high":303,"low":319,"close":320,"change":20,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",0.8684,0.91,-3.19,49440.185031,377,0.8948,{"date":326,"open":320,"high":327,"low":328,"close":303,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",0.9599,0.8583,0.0109,1.17,56495.906362,572,0.9224,{"date":335,"open":336,"high":303,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",0.913,0.8715,0.9291,0.0691,8.03,220806.643219,597,0.9174,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",0.7666,0.88155,0.750101,0.86,0.0678,8.56,54789.214734,359,0.8031,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",0.7999,0.8,0.7778,0.7922,0.0145,1.86,13951.42476,125,0.792,{"date":367,"open":368,"high":358,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",0.735,0.7252,0.7777,0.0277,3.69,12067.406713,310,0.7711,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",0.77005,0.7771,0.7245,0.75,-0.0132,-1.73,16591.7214,192,0.7435,{"date":388,"open":313,"high":313,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",0.7529,0.7632,-0.0124,-1.6,38708.760845,294,0.7799,{"date":397,"open":358,"high":358,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",0.7538,0.7756,-0.0147,-1.86,21703.3015,252,0.7783,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",0.8275,0.83,0.7903,0.0032,0.41,8567.3015,126,0.8207,{"date":416,"open":417,"high":313,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",0.79075,0.7516,0.7871,-0.023,-2.84,17083.049707,287,0.798,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",0.705,0.818,0.8101,0.0601,8.01,134133.663284,745,0.7647,{"date":436,"open":437,"high":438,"low":439,"close":381,"change":440,"percent_change":408,"volume":441,"transactions":442,"vwap":443},"2026-08-24",0.759,0.76,0.7222,0.0062,16690.631466,238,0.7491,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",0.721,0.7549,0.7438,-0.0153,-2.02,13458.135138,265,0.7377,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",0.7524,0.7734,0.71,0.7591,0.0066,0.88,52080.593446,303,0.7353,{"date":466,"open":38,"high":132,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",0.6801,0.7525,0.0495,7.04,57963.306146,749,0.7429,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",0.7178,0.65935,0.703,-0.037,-5,86056.972705,807,0.6899,{"date":485,"open":368,"high":486,"low":487,"close":159,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",0.7816,0.7003,-0.1698,-18.66,274481.86156,765,0.7308,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",0.8268,0.935,0.8009,0.9098,0.083,10.04,224950.29429,802,0.8796,{"date":505,"open":313,"high":506,"low":507,"close":495,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",0.85,0.78505,0.0153,1.89,81081.628309,587,0.829,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",0.72515,0.8142,0.7072,0.8115,0.0815,11.16,59305.7047,387,0.7656,{"date":525,"open":526,"high":526,"low":527,"close":38,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",0.743,0.706388,-0.0075,-1.02,23799.688963,173,0.729,{"date":534,"open":438,"high":438,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",0.7163,0.7375,-0.0155,-2.06,70554.791614,337,0.7421,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",0.789,0.7332,0.753,-0.007,-0.92,44933.985094,454,0.7628,{"date":553,"open":554,"high":554,"low":458,"close":438,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",0.795,-0.025,-3.18,178407.199908,981,0.7539,{"date":561,"open":562,"high":279,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",0.63,0.785,0.125,18.94,1023150.897231,3947,0.7844,{"date":570,"open":571,"high":572,"low":573,"close":137,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",0.6793,0.68,0.64,0.0346,5.53,73380.828237,424,0.6586,{"date":580,"open":573,"high":572,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",0.5535,0.6254,0.0331,5.59,94793.268072,644,0.6349,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",0.598,0.603,0.5865,0.5923,0.0185,3.22,39125.484338,685,0.5926,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",0.5188,0.574,0.5738,0.0375,6.99,28235.27605,256,0.5582,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":423,"vwap":618},"2026-07-29",0.5316,0.55,0.53,0.5363,-0.0051,-0.94,10644.666132,0.5372,{"date":620,"open":612,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",0.5572,0.5306,0.5414,-0.0146,-2.63,32784.771388,133,0.5457,{"date":630,"open":613,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":442,"vwap":637},"2026-07-27",0.5898,0.51251,0.556,-0.0062,-1.1,32598.382445,0.5456,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",0.5701,0.591686,0.5395,0.5622,-0.016,-2.77,55810.948842,213,0.557,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",0.5747,0.5899,0.550001,0.5782,0.005,0.87,50964.256636,380,0.5829,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":410,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",0.6,0.6298,0.5299,0.5732,0.56,118289.260171,780,0.5641,{"date":671,"open":672,"high":38,"low":673,"close":674,"change":220,"percent_change":220,"volume":675,"transactions":676,"vwap":677},"2026-07-21",0.5879,0.5621,0.57,317498.427812,1237,0.6291,{"date":679,"open":680,"high":572,"low":681,"close":674,"change":682,"percent_change":683,"volume":684,"transactions":307,"vwap":685},"2026-07-20",0.67,0.52,-0.119,-17.27,85239.818578,0.6119,{"date":687,"open":688,"high":688,"low":689,"close":688,"change":690,"percent_change":212,"volume":691,"transactions":9,"vwap":688},"2026-07-17",0.68900001,0.67900002,0.007,8900,{"date":693,"open":694,"high":688,"low":694,"close":695,"change":547,"percent_change":529,"volume":696,"transactions":9,"vwap":695},"2026-07-16",0.67799997,0.68199998,4800,{"date":698,"open":699,"high":688,"low":699,"close":688,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":688},"2026-07-15",0.65499997,0.039,6,16100,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-14",0.69199997,0.64999998,-0.055,-7.8,34200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",0.69099998,0.70599997,0.676,0.70499998,0.014,2.03,22900,{"date":720,"open":721,"high":722,"low":721,"close":712,"change":20,"percent_change":723,"volume":724,"transactions":9,"vwap":712},"2026-07-10",0.69,0.71499997,-4.16,31000,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",0.73000002,0.70099998,0.72100002,-0.009,-1.23,18200,{"date":734,"open":735,"high":727,"low":736,"close":727,"change":203,"percent_change":737,"volume":738,"transactions":9,"vwap":727},"2026-07-08",0.72000003,0.67400002,2.82,47100,{"date":740,"open":727,"high":727,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",0.68000001,0.70999998,0.001,0.14,31700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",0.68099999,0.73500001,0.67199999,0.70899999,0.029,4.26,223900,{"date":756,"open":757,"high":735,"low":758,"close":741,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":741},"2026-07-02",0.69800001,0.66100001,-0.024,-3.41,9800,{"date":763,"open":764,"high":735,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",0.699,0.68699998,0.704,0.054,8.31,32800,{"date":771,"open":772,"high":773,"low":706,"close":706,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":706},"2026-06-30",0.71100003,0.71799999,-0.041,-5.93,12900,{"date":778,"open":779,"high":780,"low":781,"close":712,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":712},"2026-06-29",0.64399999,0.69999999,0.62699997,0.071,11.45,33500,{"date":786,"open":741,"high":735,"low":787,"close":788,"change":194,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-26",0.61000001,0.62,-6.06,119000,{"date":792,"open":772,"high":729,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",0.66000003,-0.026,-3.79,29100,{"date":798,"open":721,"high":772,"low":793,"close":799,"change":743,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-24",0.68599999,0.15,33100,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":420,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-23",0.76499999,0.685,-3.25,25600,{"date":809,"open":721,"high":810,"low":695,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",0.74000001,0.708,0.038,5.67,42500,{"date":816,"open":793,"high":757,"low":793,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",0.67000002,0.01,1.52,38300,{"date":822,"open":817,"high":721,"low":793,"close":793,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":793},"2026-06-17",-0.001,-0.15,38900,{"date":827,"open":764,"high":828,"low":758,"close":758,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":758},"2026-06-16",0.71200001,-0.019,-2.79,27500,{"date":833,"open":834,"high":742,"low":834,"close":741,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":741},"2026-06-15",0.66500002,0.016,2.41,32400,{"date":839,"open":840,"high":828,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",0.66299999,0.66399997,-0.029,-4.18,41200,{"date":846,"open":847,"high":848,"low":793,"close":849,"change":850,"percent_change":656,"volume":851,"transactions":9,"vwap":849},"2026-06-11",0.68300003,0.72899997,0.69300002,0.006,19900,{"date":853,"open":721,"high":735,"low":840,"close":765,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":765},"2026-06-10",-0.033,-4.58,155500,{"date":858,"open":859,"high":860,"low":861,"close":735,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":735},"2026-06-09",0.75800002,0.76099998,0.69499999,-0.08,-10,65500,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":203,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",0.76999998,0.80000001,0.74900001,2.56,355900,{"date":873,"open":868,"high":868,"low":860,"close":874,"change":644,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-05",0.77999997,-2.01,48500,{"date":878,"open":879,"high":879,"low":381,"close":879,"change":835,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-04",0.796,2.05,10500,{"date":883,"open":874,"high":884,"low":885,"close":874,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":874},"2026-06-03",0.79400003,0.76200002,-0.003,-0.38,19500,{"date":890,"open":365,"high":891,"low":867,"close":892,"change":730,"percent_change":893,"volume":796,"transactions":9,"vwap":892},"2026-06-02",0.80800003,0.78299999,-1.14,{"date":895,"open":896,"high":897,"low":898,"close":365,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":365},"2026-06-01",0.79900002,0.84600002,0.764,-0.006,-0.75,89100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":730,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-29",0.81,0.81999999,0.78899997,0.79799998,-1.12,58000,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",0.88999999,0.80699998,-0.082,-9.22,73000,{"date":918,"open":919,"high":912,"low":920,"close":921,"change":752,"percent_change":88,"volume":922,"transactions":9,"vwap":921},"2026-05-27",0.86799997,0.81199998,0.889,78100,{"date":924,"open":925,"high":926,"low":868,"close":927,"change":203,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-26",0.82999998,0.87900001,0.86000001,2.38,78500,{"date":931,"open":932,"high":933,"low":884,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",0.81699997,0.83999997,0.011,1.33,48200,{"date":938,"open":939,"high":940,"low":868,"close":512,"change":941,"percent_change":942,"volume":702,"transactions":9,"vwap":512},"2026-05-21",0.82099998,0.84299999,0.003,0.36,{"date":944,"open":868,"high":945,"low":867,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",0.83200002,0.82599998,-0.002,-0.24,63800,{"date":951,"open":952,"high":656,"low":913,"close":953,"change":823,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-19",0.81400001,0.82800001,-0.12,21500,{"date":957,"open":958,"high":959,"low":381,"close":512,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":512},"2026-05-18",0.875,0.884,-0.134,-13.91,163900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",0.96499997,0.98699999,0.90100002,0.963,-0.021,-2.13,53200,{"date":973,"open":974,"high":966,"low":975,"close":976,"change":886,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-14",0.97000003,0.95999998,0.98400003,-0.3,121400,{"date":980,"open":981,"high":966,"low":912,"close":966,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":966},"2026-05-13",0.89600003,0.084,9.3,124700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":823,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-12",0.87699997,0.91000003,0.847,0.903,-0.11,51700,{"date":994,"open":461,"high":995,"low":996,"close":995,"change":886,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",0.90399998,0.82200003,-0.33,284700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":850,"percent_change":680,"volume":1004,"transactions":9,"vwap":1003},"2026-05-08",0.93000001,0.87099999,0.90700001,52800,{"date":1006,"open":988,"high":1007,"low":1008,"close":967,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":967},"2026-05-07",0.94300002,0.88099998,-0.008,-0.88,64200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-06",0.96799999,0.98299998,0.90799999,0.90899998,-0.048,-5.02,85700,{"date":1022,"open":1001,"high":965,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",0.88200003,0.95700002,0.037,4.02,34300,{"date":1029,"open":1030,"high":1031,"low":461,"close":1032,"change":555,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-04",0.95200002,0.96200001,0.92000002,-2.65,153900,{"date":1036,"open":1037,"high":1038,"low":912,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-01",0.89999998,0.99000001,0.94499999,0.065,7.39,170200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":461,"change":203,"percent_change":1048,"volume":1049,"transactions":9,"vwap":461},"2026-04-30",0.86500001,0.89499998,0.84899998,2.33,34000,{"date":1051,"open":1037,"high":1037,"low":1052,"close":927,"change":547,"percent_change":1053,"volume":1054,"transactions":9,"vwap":927},"2026-04-29",0.80500001,-0.81,80900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":547,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-28",0.85100001,0.86699998,0.81900001,-0.8,41500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":886,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-27",0.89200002,0.85000002,0.87400001,-0.34,69600,{"date":1070,"open":975,"high":975,"low":512,"close":987,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":987},"2026-04-24",-0.101,-10.33,122500,{"date":1075,"open":1076,"high":46,"low":1077,"close":1078,"change":812,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",0.94999999,0.926,0.97799999,4.04,254700,{"date":1082,"open":1037,"high":1083,"low":1084,"close":303,"change":228,"percent_change":1085,"volume":1086,"transactions":9,"vwap":303},"2026-04-22",0.949,0.898,4.44,111000,{"date":1088,"open":1017,"high":988,"low":1008,"close":1037,"change":759,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1037},"2026-04-21",-2.6,64000,{"date":1092,"open":988,"high":1093,"low":461,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-20",0.93400002,0.92400002,0.046,5.24,167000,{"date":1099,"open":1100,"high":1032,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-17",0.79500002,0.87800002,0.073,9.07,184600,{"date":1106,"open":925,"high":933,"low":874,"close":1052,"change":555,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1052},"2026-04-16",-3.01,149000,{"date":1110,"open":1111,"high":1112,"low":874,"close":925,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":925},"2026-04-15",0.80199999,0.86900002,0.05,6.41,155000,{"date":1117,"open":721,"high":1118,"low":721,"close":874,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":874},"2026-04-14",0.78500003,0.1,14.71,212800,{"date":1123,"open":1124,"high":741,"low":706,"close":741,"change":655,"percent_change":159,"volume":1004,"transactions":9,"vwap":741},"2026-04-13",0.67500001,{"date":1126,"open":689,"high":1127,"low":706,"close":1124,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1124},"2026-04-10",0.69599998,0.015,2.27,47200,{"date":1132,"open":1133,"high":817,"low":1134,"close":793,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":793},"2026-04-09",0.62900001,0.616,0.018,2.8,96000,{"date":1139,"open":741,"high":811,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-08",0.625,0.64200002,-0.022,-3.31,272300,{"date":1146,"open":1147,"high":765,"low":788,"close":841,"change":420,"percent_change":1148,"volume":1149,"transactions":9,"vwap":841},"2026-04-07",0.67699999,-3.35,188500,{"date":1151,"open":727,"high":381,"low":1124,"close":765,"change":644,"percent_change":1152,"volume":1153,"transactions":9,"vwap":765},"2026-04-06",-2.28,89300,{"date":1155,"open":706,"high":925,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-02",0.64499998,0.70300001,0.055,8.49,435600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-04-01",0.63999999,0.648,0.58899999,0.028,4.52,136200,{"date":1170,"open":1171,"high":706,"low":1172,"close":788,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":788},"2026-03-31",0.54799998,0.493,0.127,25.76,338900,{"date":1177,"open":1178,"high":1179,"low":26,"close":1172,"change":829,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1172},"2026-03-30",0.52899998,0.52999997,-3.71,134300,{"date":1183,"open":1179,"high":1184,"low":1185,"close":1186,"change":842,"percent_change":1187,"volume":1080,"transactions":9,"vwap":1186},"2026-03-27",0.54400003,0.50999999,0.51200002,-5.36,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":479,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-26",0.57999998,0.51999998,0.54100001,-6.4,189300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-25",0.59200001,0.60500002,0.53100002,0.57800001,-0.005,-0.86,377000,{"date":1205,"open":793,"high":793,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-24",0.58099997,0.583,-0.042,-6.72,125800,{"date":1212,"open":817,"high":817,"low":788,"close":1140,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1140},"2026-03-23",-0.018,-2.8,114200,{"date":1217,"open":721,"high":742,"low":1218,"close":1219,"change":1018,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-20",0.61799997,0.64300001,-6.95,289600,{"date":1223,"open":1224,"high":1225,"low":841,"close":712,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":712},"2026-03-19",0.66799998,0.71600002,0.009,1.32,213400,{"date":1230,"open":1231,"high":1232,"low":695,"close":695,"change":293,"percent_change":1233,"volume":1234,"transactions":9,"vwap":695},"2026-03-18",0.755,0.778,-10.97,240100,{"date":1236,"open":904,"high":904,"low":1231,"close":1237,"change":194,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-17",0.76599997,-4.96,229800,{"date":1241,"open":879,"high":927,"low":1242,"close":1243,"change":899,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-16",0.78200001,0.80599999,-0.74,122400,{"date":1247,"open":1001,"high":1248,"low":1249,"close":920,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":920},"2026-03-13",0.93300003,0.79000002,-0.098,-10.77,458900,{"date":1254,"open":1001,"high":1076,"low":1112,"close":988,"change":420,"percent_change":1255,"volume":1256,"transactions":9,"vwap":988},"2026-03-12",-2.47,252000,{"date":1258,"open":102,"high":102,"low":1259,"close":1248,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1248},"2026-03-11",0.92199999,-0.072,-7.16,389900,{"date":1264,"open":46,"high":102,"low":974,"close":1265,"change":1201,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-10",1.005,-0.5,277700,{"date":1269,"open":89,"high":89,"low":974,"close":102,"change":112,"percent_change":1270,"volume":1271,"transactions":9,"vwap":102},"2026-03-09",-0.98,112200,{"date":1273,"open":1274,"high":1274,"low":46,"close":89,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":89},"2026-03-06",1.06,-0.05,-4.67,326100,{"date":1279,"open":193,"high":193,"low":212,"close":185,"change":213,"percent_change":1280,"volume":1281,"transactions":9,"vwap":185},"2026-03-05",-1.83,3991200,{"date":1283,"open":211,"high":1284,"low":210,"close":193,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":193},"2026-03-04",1.1,0.03,2.83,839700,{"date":1289,"open":185,"high":185,"low":102,"close":1274,"change":213,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1274},"2026-03-03",-1.85,93000,{"date":1293,"open":193,"high":1284,"low":185,"close":211,"change":194,"percent_change":1294,"volume":1295,"transactions":9,"vwap":211},"2026-03-02",-3.57,199300,{"date":1297,"open":193,"high":243,"low":1298,"close":243,"change":1285,"percent_change":1299,"volume":1300,"transactions":9,"vwap":243},"2026-02-27",1.065,2.75,105700,{"date":1302,"open":1303,"high":1303,"low":211,"close":193,"change":213,"percent_change":1304,"volume":1305,"transactions":9,"vwap":193},"2026-02-26",1.11,-1.8,59600,{"date":1307,"open":1303,"high":243,"low":193,"close":1303,"change":220,"percent_change":220,"volume":1308,"transactions":9,"vwap":1303},"2026-02-25",131500,{"date":1310,"open":1284,"high":117,"low":1284,"close":1303,"change":20,"percent_change":625,"volume":1311,"transactions":9,"vwap":1303},"2026-02-24",158200,{"date":1313,"open":1314,"high":1315,"low":243,"close":262,"change":213,"percent_change":1316,"volume":1317,"transactions":9,"vwap":262},"2026-02-23",1.16,1.175,-1.72,124200,{"date":1319,"open":1320,"high":1320,"low":117,"close":1314,"change":1275,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1314},"2026-02-20",1.22,-4.13,64700,{"date":1324,"open":1314,"high":1325,"low":262,"close":1325,"change":228,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-19",1.21,3.42,103200,{"date":1329,"open":1314,"high":1330,"low":1303,"close":330,"change":112,"percent_change":1331,"volume":1332,"transactions":9,"vwap":330},"2026-02-18",1.178,-0.85,134700,{"date":1334,"open":1320,"high":1335,"low":1314,"close":1336,"change":194,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-17",1.23,1.18,-3.28,88200,{"date":1340,"open":1341,"high":1342,"low":262,"close":1320,"change":228,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1320},"2026-02-13",1.2,1.243,3.39,217700,{"date":1346,"open":1303,"high":1347,"low":1303,"close":1336,"change":1113,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1336},"2026-02-12",1.26,4.42,408600,{"date":1351,"open":243,"high":262,"low":1274,"close":117,"change":220,"percent_change":220,"volume":1352,"transactions":9,"vwap":117},"2026-02-11",293100,{"date":1354,"open":193,"high":1355,"low":211,"close":117,"change":203,"percent_change":1356,"volume":1357,"transactions":9,"vwap":117},"2026-02-10",1.158,1.8,120500,{"date":1359,"open":117,"high":252,"low":193,"close":1303,"change":213,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1303},"2026-02-09",-1.77,42900,{"date":1363,"open":1284,"high":252,"low":211,"close":117,"change":203,"percent_change":1356,"volume":1364,"transactions":9,"vwap":117},"2026-02-06",113200,{"date":1366,"open":252,"high":252,"low":185,"close":1303,"change":194,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1303},"2026-02-05",-3.48,172700,{"date":1370,"open":1303,"high":1371,"low":17,"close":252,"change":228,"percent_change":1372,"volume":1373,"transactions":9,"vwap":252},"2026-02-04",1.245,3.6,340300,{"date":1375,"open":211,"high":1376,"low":1274,"close":1303,"change":1285,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1303},"2026-02-03",1.115,2.78,55500,{"date":1380,"open":210,"high":193,"low":212,"close":211,"change":203,"percent_change":509,"volume":1381,"transactions":9,"vwap":211},"2026-02-02",94900,{"date":1383,"open":211,"high":1303,"low":17,"close":1274,"change":194,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1274},"2026-01-30",-3.64,161900,{"date":1387,"open":185,"high":1325,"low":185,"close":1284,"change":818,"percent_change":271,"volume":1388,"transactions":9,"vwap":1284},"2026-01-29",492600,{"date":1390,"open":193,"high":1284,"low":253,"close":193,"change":112,"percent_change":1391,"volume":1392,"transactions":9,"vwap":193},"2026-01-28",-0.91,217300,{"date":1394,"open":211,"high":1284,"low":210,"close":1284,"change":220,"percent_change":220,"volume":1395,"transactions":9,"vwap":1284},"2026-01-27",139900,{"date":1397,"open":1303,"high":117,"low":17,"close":1284,"change":20,"percent_change":1033,"volume":1398,"transactions":9,"vwap":1284},"2026-01-26",114700,{"date":1400,"open":243,"high":1401,"low":1284,"close":117,"change":818,"percent_change":279,"volume":1402,"transactions":9,"vwap":117},"2026-01-23",1.166,90400,{"date":1404,"open":252,"high":1405,"low":1303,"close":243,"change":20,"percent_change":1406,"volume":1407,"transactions":9,"vwap":243},"2026-01-22",1.185,-2.61,133400,{"date":1409,"open":210,"high":1410,"low":212,"close":252,"change":1119,"percent_change":1411,"volume":1412,"transactions":9,"vwap":252},"2026-01-21",1.159,9.52,407500,{"date":1414,"open":17,"high":211,"low":102,"close":17,"change":220,"percent_change":220,"volume":1415,"transactions":9,"vwap":17},"2026-01-20",222800,{"date":1417,"open":1303,"high":1303,"low":17,"close":17,"change":20,"percent_change":1418,"volume":1419,"transactions":9,"vwap":17},"2026-01-16",-2.78,86700,{"date":1421,"open":117,"high":117,"low":1422,"close":211,"change":213,"percent_change":1423,"volume":1424,"transactions":9,"vwap":211},"2026-01-15",1.055,-1.82,166000,{"date":1426,"open":1303,"high":1314,"low":185,"close":1284,"change":818,"percent_change":271,"volume":1427,"transactions":9,"vwap":1284},"2026-01-14",225000,{"date":1429,"open":1274,"high":252,"low":1274,"close":193,"change":203,"percent_change":1430,"volume":1431,"transactions":9,"vwap":193},"2026-01-13",1.87,258200,{"date":1433,"open":1274,"high":1284,"low":210,"close":185,"change":213,"percent_change":1280,"volume":962,"transactions":9,"vwap":185},"2026-01-12",{"date":1435,"open":1303,"high":1436,"low":1437,"close":193,"change":194,"percent_change":1438,"volume":1439,"transactions":9,"vwap":193},"2026-01-09",1.145,1.079,-3.54,177900,{"date":1441,"open":252,"high":1336,"low":211,"close":117,"change":213,"percent_change":1442,"volume":1443,"transactions":9,"vwap":117},"2026-01-08",-1.74,175100,{"date":1445,"open":330,"high":1325,"low":252,"close":252,"change":1275,"percent_change":1446,"volume":1447,"transactions":9,"vwap":252},"2026-01-07",-4.17,181300,{"date":1449,"open":252,"high":1347,"low":185,"close":1341,"change":1113,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1341},"2026-01-06",4.35,683600,{"date":1453,"open":211,"high":1341,"low":1274,"close":252,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":252},"2026-01-05",0.07,6.48,637500,{"date":1458,"open":46,"high":211,"low":46,"close":211,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":211},"2026-01-02",0.08,8,204100,{"date":1463,"open":102,"high":89,"low":1076,"close":46,"change":1275,"percent_change":1464,"volume":1465,"transactions":9,"vwap":46},"2025-12-31",-4.76,353100,{"date":1467,"open":102,"high":1284,"low":102,"close":17,"change":203,"percent_change":204,"volume":1468,"transactions":9,"vwap":17},"2025-12-30",227000,{"date":1470,"open":211,"high":193,"low":102,"close":212,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":212},"2025-12-29",-0.1,-8.85,329300,{"date":1475,"open":252,"high":252,"low":211,"close":117,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":117},"2025-12-26",-0.015,-1.31,423000,{"date":1480,"open":1335,"high":1481,"low":1303,"close":1436,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1436},"2025-12-24",1.28,-0.125,-9.84,479200,{"date":1486,"open":1487,"high":1488,"low":1341,"close":1489,"change":203,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-23",1.25,1.29,1.27,1.6,386000,{"date":1493,"open":1494,"high":1495,"low":1487,"close":1487,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1487},"2025-12-22",1.39,1.405,-0.14,-10.07,681300,{"date":1500,"open":1501,"high":1502,"low":1314,"close":1494,"change":122,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1494},"2025-12-19",1.24,1.44,21.93,2656900,{"date":1506,"open":1336,"high":1481,"low":117,"close":262,"change":213,"percent_change":1316,"volume":1507,"transactions":9,"vwap":262},"2025-12-18",1141900,{"date":1509,"open":1274,"high":1501,"low":1274,"close":1314,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1314},"2025-12-17",0.09,8.41,1014100,{"date":1514,"open":1303,"high":243,"low":46,"close":185,"change":203,"percent_change":1515,"volume":1516,"transactions":9,"vwap":185},"2025-12-16",1.9,350600,{"date":1518,"open":117,"high":330,"low":212,"close":17,"change":862,"percent_change":1519,"volume":1520,"transactions":9,"vwap":17},"2025-12-15",-7.08,424500,{"date":1522,"open":243,"high":1336,"low":1284,"close":117,"change":220,"percent_change":220,"volume":1523,"transactions":9,"vwap":117},"2025-12-12",164700,{"date":1525,"open":243,"high":252,"low":193,"close":117,"change":220,"percent_change":220,"volume":1526,"transactions":9,"vwap":117},"2025-12-11",205000,{"date":1528,"open":1314,"high":1341,"low":1529,"close":117,"change":20,"percent_change":1530,"volume":1531,"transactions":9,"vwap":117},"2025-12-10",1.094,-2.59,245200,{"date":1533,"open":89,"high":1534,"low":1535,"close":1314,"change":1454,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1314},"2025-12-09",1.199,0.93800002,6.42,997100,{"date":1539,"open":1284,"high":117,"low":210,"close":193,"change":20,"percent_change":1540,"volume":1541,"transactions":9,"vwap":193},"2025-12-08",-2.68,353500,{"date":1543,"open":1284,"high":252,"low":1274,"close":243,"change":818,"percent_change":67,"volume":1544,"transactions":9,"vwap":243},"2025-12-05",279800,{"date":1546,"open":330,"high":1335,"low":185,"close":1303,"change":991,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1303},"2025-12-04",-9.02,2115700,{"date":1550,"open":1347,"high":1551,"low":262,"close":1320,"change":862,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1320},"2025-12-03",1.31,-6.15,452400,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1067,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-02",1.63,1.271,1.3,-20.73,837800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-01",1.47,1.83,1.4,1.64,0.27,19.71,4366400,{"date":1571,"open":1227,"high":1565,"low":1488,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-11-28",1.37,0.11,8.73,75900,{"date":1577,"open":1487,"high":1578,"low":330,"close":1347,"change":1113,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1347},"2025-11-26",1.35,4.13,273800,{"date":1582,"open":1284,"high":1371,"low":1583,"close":1325,"change":1510,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1325},"2025-11-25",1.083,8.04,360600,{"date":1587,"open":252,"high":1314,"low":193,"close":243,"change":112,"percent_change":1010,"volume":1588,"transactions":9,"vwap":243},"2025-11-24",139800,{"date":1590,"open":252,"high":1591,"low":185,"close":117,"change":220,"percent_change":220,"volume":1592,"transactions":9,"vwap":117},"2025-11-21",1.208,1788400,{"date":1594,"open":1335,"high":1489,"low":117,"close":117,"change":862,"percent_change":1595,"volume":1596,"transactions":9,"vwap":117},"2025-11-20",-6.61,144400,{"date":1598,"open":1558,"high":1551,"low":1341,"close":1325,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1325},"2025-11-19",-0.07,-5.47,113900,{"date":1603,"open":60,"high":1604,"low":60,"close":1481,"change":107,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1481},"2025-11-18",1.36,4.92,201300,{"date":1608,"open":1487,"high":1488,"low":1341,"close":1320,"change":20,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1320},"2025-11-17",-2.4,104600,{"date":1612,"open":1488,"high":1551,"low":1487,"close":1487,"change":862,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1487},"2025-11-14",-6.02,95800,{"date":1616,"open":82,"high":1604,"low":1489,"close":935,"change":112,"percent_change":900,"volume":1617,"transactions":9,"vwap":935},"2025-11-13",150300,{"date":1619,"open":1578,"high":1620,"low":1558,"close":82,"change":20,"percent_change":1621,"volume":1622,"transactions":9,"vwap":82},"2025-11-12",1.42,-2.19,192700,{"date":1624,"open":1620,"high":1625,"low":82,"close":1572,"change":236,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1572},"2025-11-11",1.45,-4.2,109600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1285,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-10",1.49,1.525,1.295,1.43,2.14,231700,{"date":1637,"open":1625,"high":1630,"low":82,"close":1565,"change":194,"percent_change":1418,"volume":1638,"transactions":9,"vwap":1565},"2025-11-07",209300,{"date":1640,"open":1641,"high":1642,"low":1494,"close":1502,"change":1471,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1502},"2025-11-06",1.53,1.55,-6.49,159400,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":20,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-05",1.65,1.5,1.54,-1.91,128000,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1471,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-04",1.66,1.57,-5.99,94300,{"date":1659,"open":1660,"high":1661,"low":1556,"close":1662,"change":862,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-03",1.7,1.74,1.67,-4.57,95700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":203,"percent_change":1314,"volume":1020,"transactions":9,"vwap":1670},"2025-10-31",1.76,1.78,1.68,1.75,{"date":1672,"open":1667,"high":362,"low":1673,"close":1674,"change":213,"percent_change":893,"volume":1675,"transactions":9,"vwap":1674},"2025-10-30",1.69,1.73,131100,{"date":1677,"open":1674,"high":1678,"low":1679,"close":1670,"change":818,"percent_change":674,"volume":1680,"transactions":9,"vwap":1670},"2025-10-29",1.93,1.72,278300,{"date":1682,"open":1661,"high":1670,"low":1669,"close":1661,"change":203,"percent_change":1314,"volume":1683,"transactions":9,"vwap":1661},"2025-10-28",396300,{"date":1685,"open":1674,"high":1686,"low":1669,"close":1679,"change":220,"percent_change":220,"volume":1687,"transactions":9,"vwap":1679},"2025-10-27",1.755,123500,{"date":1689,"open":1673,"high":1668,"low":1662,"close":1679,"change":1113,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1679},"2025-10-24",2.99,166900,{"date":1693,"open":1660,"high":1661,"low":1647,"close":1662,"change":203,"percent_change":1325,"volume":984,"transactions":9,"vwap":1662},"2025-10-23",{"date":1695,"open":1679,"high":1686,"low":1696,"close":1647,"change":1496,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1647},"2025-10-22",1.58,-7.82,260700,{"date":1700,"open":1667,"high":1701,"low":1702,"close":1703,"change":220,"percent_change":220,"volume":1704,"transactions":9,"vwap":1703},"2025-10-21",1.797,1.71,1.79,199100,{"date":1706,"open":1356,"high":1707,"low":1660,"close":1703,"change":1510,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1703},"2025-10-20",1.95,5.29,1165700,{"date":1711,"open":1703,"high":1356,"low":1662,"close":1660,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1660},"2025-10-17",-0.09,-5.03,183000,{"date":1716,"open":362,"high":25,"low":1670,"close":1703,"change":1454,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1703},"2025-10-16",4.07,1633200,{"date":1720,"open":1670,"high":1721,"low":1660,"close":1679,"change":203,"percent_change":1336,"volume":1722,"transactions":9,"vwap":1679},"2025-10-15",1.81,62500,{"date":1724,"open":1703,"high":1725,"low":1669,"close":1660,"change":20,"percent_change":383,"volume":1726,"transactions":9,"vwap":1660},"2025-10-14",1.84,101000,{"date":1728,"open":1702,"high":1729,"low":1673,"close":1674,"change":203,"percent_change":330,"volume":1730,"transactions":9,"vwap":1674},"2025-10-13",1.794,86800,{"date":1732,"open":1733,"high":1733,"low":1660,"close":1702,"change":954,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1702},"2025-10-10",1.85,-6.56,171300,{"date":1737,"open":1738,"high":1738,"low":1356,"close":1564,"change":112,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1564},"2025-10-09",1.92,-0.54,155600,{"date":1742,"open":509,"high":509,"low":1356,"close":1725,"change":194,"percent_change":970,"volume":1743,"transactions":9,"vwap":1725},"2025-10-08",86200,{"date":1745,"open":1678,"high":1678,"low":1564,"close":1746,"change":818,"percent_change":613,"volume":1747,"transactions":9,"vwap":1746},"2025-10-07",1.88,142500,{"date":1749,"open":1678,"high":1678,"low":1750,"close":1430,"change":213,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1430},"2025-10-06",1.82,-1.06,104500,{"date":1754,"open":509,"high":1707,"low":1564,"close":509,"change":818,"percent_change":613,"volume":1755,"transactions":9,"vwap":509},"2025-10-03",142800,{"date":1757,"open":1758,"high":1758,"low":362,"close":1746,"change":1712,"percent_change":1663,"volume":1759,"transactions":9,"vwap":1746},"2025-10-02",1.99,128900,{"date":1761,"open":1762,"high":1763,"low":1738,"close":1764,"change":236,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-01",1.98,2.06,1.97,-2.96,125100,{"date":1768,"open":880,"high":1769,"low":1770,"close":717,"change":220,"percent_change":220,"volume":1771,"transactions":9,"vwap":717},"2025-09-30",2.075,1.945,164900,{"date":1773,"open":717,"high":1774,"low":1775,"close":717,"change":1285,"percent_change":1648,"volume":1776,"transactions":9,"vwap":717},"2025-09-29",2.1,1.91,289800,{"date":1778,"open":1430,"high":1779,"low":1564,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-09-26",2,0.18,9.89,286100,{"date":1784,"open":1733,"high":509,"low":1686,"close":1750,"change":818,"percent_change":612,"volume":1785,"transactions":9,"vwap":1750},"2025-09-25",226500,{"date":1787,"open":362,"high":1515,"low":1721,"close":1721,"change":220,"percent_change":220,"volume":1788,"transactions":9,"vwap":1721},"2025-09-24",181700,{"date":1790,"open":1515,"high":880,"low":1721,"close":1721,"change":1285,"percent_change":1673,"volume":1791,"transactions":9,"vwap":1721},"2025-09-23",581600,{"date":1793,"open":1703,"high":362,"low":1794,"close":1668,"change":203,"percent_change":262,"volume":1795,"transactions":9,"vwap":1668},"2025-09-22",1.763,146300,{"date":1797,"open":1670,"high":204,"low":1669,"close":1667,"change":818,"percent_change":674,"volume":1798,"transactions":9,"vwap":1667},"2025-09-19",594000,{"date":1800,"open":1707,"high":1707,"low":1670,"close":1670,"change":20,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1670},"2025-09-18",-1.69,139000,{"date":1804,"open":1733,"high":509,"low":1668,"close":1668,"change":862,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1668},"2025-09-17",-4.3,130100,{"date":1808,"open":1707,"high":1707,"low":1356,"close":362,"change":203,"percent_change":193,"volume":1809,"transactions":9,"vwap":362},"2025-09-16",109200,{"date":1811,"open":509,"high":1707,"low":1750,"close":1725,"change":1599,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1725},"2025-09-15",-3.66,110000,{"date":1815,"open":1746,"high":1816,"low":1564,"close":1775,"change":203,"percent_change":1274,"volume":1817,"transactions":9,"vwap":1775},"2025-09-12",1.96,111500,{"date":1819,"open":1725,"high":1758,"low":1564,"close":509,"change":203,"percent_change":185,"volume":1820,"transactions":9,"vwap":509},"2025-09-11",215200,{"date":1822,"open":1738,"high":1707,"low":1725,"close":1430,"change":20,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1430},"2025-09-10",-1.58,111900,{"date":1826,"open":1356,"high":1764,"low":1827,"close":1515,"change":107,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1515},"2025-09-09",1.724,3.26,231000,{"date":1831,"open":1515,"high":1832,"low":1667,"close":1725,"change":194,"percent_change":970,"volume":1833,"transactions":9,"vwap":1725},"2025-09-08",2.09,267600,{"date":1835,"open":1356,"high":1678,"low":1356,"close":1746,"change":818,"percent_change":613,"volume":1836,"transactions":9,"vwap":1746},"2025-09-05",146900,{"date":1838,"open":1779,"high":1839,"low":362,"close":1430,"change":1471,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1430},"2025-09-04",2.01,-5.08,138000,{"date":1843,"open":1762,"high":1844,"low":1678,"close":1764,"change":194,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1764},"2025-09-03",2.04,-1.99,102500,{"date":1848,"open":1634,"high":1634,"low":1762,"close":1839,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1839},"2025-09-02",-0.16,-7.37,201900,{"date":1853,"open":1854,"high":1855,"low":1844,"close":1855,"change":1113,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-29",2.12,2.17,2.36,113600,{"date":1859,"open":1832,"high":1860,"low":880,"close":1854,"change":1285,"percent_change":1502,"volume":1861,"transactions":9,"vwap":1854},"2025-08-28",2.19,212900,{"date":1863,"open":717,"high":1864,"low":1758,"close":1832,"change":1119,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1832},"2025-08-27",2.196,5.03,599900,{"date":1868,"open":1515,"high":1869,"low":1733,"close":1758,"change":1119,"percent_change":1708,"volume":1870,"transactions":9,"vwap":1758},"2025-08-26",2.195,614300,{"date":1872,"open":1670,"high":1678,"low":1661,"close":509,"change":744,"percent_change":1460,"volume":1873,"transactions":9,"vwap":509},"2025-08-25",379300,{"date":1875,"open":1556,"high":1356,"low":1556,"close":1670,"change":263,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1670},"2025-08-22",7.36,283000,{"date":1879,"open":1490,"high":1660,"low":1655,"close":1556,"change":203,"percent_change":1501,"volume":1880,"transactions":9,"vwap":1556},"2025-08-21",78200,{"date":1882,"open":1660,"high":1661,"low":1883,"close":1883,"change":1712,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-08-20",1.61,-5.29,109900,{"date":1887,"open":1670,"high":1750,"low":1888,"close":1660,"change":1275,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1660},"2025-08-19",1.575,-2.86,165900,{"date":1892,"open":1673,"high":1893,"low":1673,"close":1670,"change":107,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1670},"2025-08-18",1.808,3.55,103600,{"date":1897,"open":1660,"high":1667,"low":1654,"close":1673,"change":20,"percent_change":1442,"volume":1898,"transactions":9,"vwap":1673},"2025-08-15",60700,{"date":1900,"open":1356,"high":1430,"low":1901,"close":1679,"change":1599,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1679},"2025-08-14",1.62,-3.91,277300,{"date":1905,"open":1660,"high":1356,"low":1906,"close":1703,"change":1119,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1703},"2025-08-13",1.695,5.92,168800,{"date":1910,"open":1660,"high":1911,"low":1662,"close":1673,"change":20,"percent_change":1442,"volume":1181,"transactions":9,"vwap":1673},"2025-08-12",1.77,{"date":1913,"open":1668,"high":1733,"low":1702,"close":1679,"change":1712,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1679},"2025-08-11",-4.97,174200,{"date":1917,"open":1564,"high":204,"low":1661,"close":1721,"change":194,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1721},"2025-08-08",-2.16,158300,{"date":1921,"open":1746,"high":1922,"low":1670,"close":1733,"change":236,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1733},"2025-08-07",1.988,-3.14,238600,{"date":1926,"open":1738,"high":1844,"low":1746,"close":1775,"change":1119,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1775},"2025-08-06",5.52,271100,{"date":1930,"open":1779,"high":1763,"low":1721,"close":1721,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1721},"2025-08-05",-0.25,-12.14,371400,{"date":1935,"open":1763,"high":1854,"low":880,"close":1763,"change":220,"percent_change":220,"volume":1936,"transactions":9,"vwap":1763},"2025-08-04",199500,{"date":1938,"open":25,"high":1939,"low":1763,"close":1763,"change":824,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1763},"2025-08-01",2.31,-6.79,614700,{"date":1943,"open":1944,"high":1048,"low":1860,"close":1945,"change":1113,"percent_change":1939,"volume":1946,"transactions":9,"vwap":1945},"2025-07-31",2.22,2.21,385900,{"date":1948,"open":1949,"high":1950,"low":1763,"close":1951,"change":1119,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-30",2.11,2.37,2.16,4.85,1352400,{"date":1955,"open":1750,"high":1956,"low":1957,"close":1763,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1763},"2025-07-29",2.298,1.816,0.19,10.16,1626600,{"date":1962,"open":1764,"high":1963,"low":1670,"close":1430,"change":1471,"percent_change":1840,"volume":1964,"transactions":9,"vwap":1430},"2025-07-28",1.999,574400,{"date":1966,"open":1758,"high":1967,"low":1707,"close":1764,"change":203,"percent_change":212,"volume":1968,"transactions":9,"vwap":1764},"2025-07-25",2.379,2294900,{"date":1970,"open":509,"high":1758,"low":1721,"close":1707,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1707},"2025-07-24",0.13,7.14,1144000,{"date":1975,"open":1660,"high":1976,"low":1660,"close":1750,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1750},"2025-07-23",2.84,0.17,10.3,19573100,{"date":1981,"open":1982,"high":1660,"low":1563,"close":1647,"change":1977,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1647},"2025-07-22",1.56,11.49,436300,{"date":1986,"open":819,"high":1987,"low":1988,"close":1989,"change":1275,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-21",1.589,1.471,1.48,-3.27,345000,{"date":1993,"open":1490,"high":1679,"low":819,"close":1641,"change":1599,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1641},"2025-07-18",-4.38,579100,{"date":1997,"open":1982,"high":1667,"low":1642,"close":1490,"change":1285,"percent_change":1775,"volume":1998,"transactions":9,"vwap":1490},"2025-07-17",1164600,{"date":2000,"open":1989,"high":1750,"low":1578,"close":1655,"change":1285,"percent_change":1707,"volume":2001,"transactions":9,"vwap":1655},"2025-07-16",16178400,{"date":2003,"open":1758,"high":1832,"low":1649,"close":1649,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1649},"2025-07-15",-0.4,-20.62,1418600,{"date":2008,"open":2009,"high":2010,"low":1721,"close":204,"change":1010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":204},"2025-07-14",2.61,2.665,-31.21,968400,{"date":2014,"open":2015,"high":2016,"low":737,"close":737,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":737},"2025-07-11",3.12,3.2,-0.43,-13.23,596800,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-07-10",4.28,3,3.25,-1.09,-25.12,873100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1459,"percent_change":1746,"volume":2034,"transactions":9,"vwap":2033},"2025-07-09",4.365,4.56,4.11,4.34,246100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":753,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":753},"2025-07-08",4.7,4.802,4.14,-0.45,-9.55,263500,{"date":2044,"open":2045,"high":1096,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-07",5.23,4.6,4.71,-0.58,-10.96,546400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1708,"change":1454,"percent_change":82,"volume":2056,"transactions":9,"vwap":1708},"2025-07-03",4.905,5.89,4.9,647500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1285,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-02",5,5.44,4.73,5.22,0.58,753000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-07-01",4.39,5.452,4.25,5.19,0.84,19.31,1482500,{"date":2075,"open":1167,"high":2076,"low":2077,"close":1450,"change":824,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1450},"2025-06-30",4.86,4.06,-3.33,1191100,{"date":2081,"open":2082,"high":176,"low":2082,"close":2083,"change":46,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-27",3.52,4.5,28.57,11577100,{"date":2087,"open":737,"high":2088,"low":2089,"close":2090,"change":159,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-26",3.519,2.661,3.5,26.81,1728200,{"date":2094,"open":1299,"high":1690,"low":2095,"close":2096,"change":1119,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-06-25",2.43,2.76,3.76,8413500,{"date":2100,"open":2101,"high":1828,"low":1950,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-24",2.825,2.66,0.16,6.4,1747400,{"date":2107,"open":1286,"high":2108,"low":1950,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-06-23",3.07,2.5,-0.13,-4.94,1921700,{"date":2114,"open":1655,"high":2115,"low":1655,"close":2116,"change":211,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-06-20",3.43,2.63,69.68,20769200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1642,"change":1119,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1642},"2025-06-18",1.46,1.582,1.346,6.9,176500,{"date":2127,"open":935,"high":1563,"low":1335,"close":1625,"change":107,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1625},"2025-06-17",4.32,1316300,{"date":2131,"open":1563,"high":1989,"low":1572,"close":1494,"change":862,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1494},"2025-06-16",-5.44,168200,{"date":2135,"open":1648,"high":1648,"low":2136,"close":1563,"change":220,"percent_change":220,"volume":2137,"transactions":9,"vwap":1563},"2025-06-13",1.445,130700,{"date":2139,"open":1633,"high":819,"low":1494,"close":1563,"change":1113,"percent_change":2082,"volume":1175,"transactions":9,"vwap":1563},"2025-06-12",{"date":2141,"open":1558,"high":2121,"low":2142,"close":1620,"change":744,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1620},"2025-06-11",1.201,10.94,468700,{"date":2146,"open":262,"high":1565,"low":1303,"close":1481,"change":1113,"percent_change":1717,"volume":2147,"transactions":9,"vwap":1481},"2025-06-10",776900,{"date":2149,"open":1335,"high":1551,"low":193,"close":1335,"change":1780,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1335},"2025-06-09",17.14,12501500,{"date":2153,"open":2154,"high":193,"low":2155,"close":17,"change":1459,"percent_change":2156,"volume":2157,"transactions":9,"vwap":17},"2025-06-06",0.97299999,0.96899998,8.25,126400,{"date":2159,"open":2160,"high":2160,"low":1076,"close":974,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":974},"2025-06-05",0.98000002,0.032,3.41,37500,{"date":2165,"open":1076,"high":1076,"low":1001,"close":1535,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1535},"2025-06-04",0.023,2.51,38400,{"date":2170,"open":2171,"high":2171,"low":912,"close":2172,"change":245,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-03",0.95499998,0.91500002,2.81,29800,{"date":2176,"open":1037,"high":1037,"low":2177,"close":912,"change":112,"percent_change":2178,"volume":2179,"transactions":9,"vwap":912},"2025-06-02",0.86400002,-1.11,15300,{"date":2181,"open":2182,"high":988,"low":2183,"close":1037,"change":818,"percent_change":243,"volume":2184,"transactions":9,"vwap":1037},"2025-05-30",0.84200001,0.82499999,24000,{"date":2186,"open":656,"high":1032,"low":656,"close":912,"change":2187,"percent_change":2040,"volume":2188,"transactions":9,"vwap":912},"2025-05-29",-0.004,29500,{"date":2190,"open":1083,"high":1083,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-28",0.84500003,0.89399999,0.004,0.45,18400,{"date":2197,"open":1076,"high":1076,"low":461,"close":912,"change":213,"percent_change":2198,"volume":761,"transactions":9,"vwap":912},"2025-05-27",-2.2,{"date":2200,"open":912,"high":988,"low":2201,"close":988,"change":220,"percent_change":220,"volume":2202,"transactions":9,"vwap":988},"2025-05-23",0.86299998,13900,{"date":2204,"open":1032,"high":1032,"low":2205,"close":988,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":988},"2025-05-22",0.87599999,0.034,3.88,23900,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2205,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2205},"2025-05-21",0.94199997,0.866,-0.014,-1.57,57300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":912,"change":213,"percent_change":2198,"volume":2221,"transactions":9,"vwap":912},"2025-05-20",0.88499999,0.91100001,0.861,16000,{"date":2223,"open":1032,"high":303,"low":2218,"close":988,"change":850,"percent_change":137,"volume":2224,"transactions":9,"vwap":988},"2025-05-19",54900,{"date":2226,"open":2227,"high":2172,"low":461,"close":995,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":995},"2025-05-16",0.91399997,0.019,2.15,43500,{"date":2232,"open":2219,"high":2233,"low":1065,"close":2218,"change":1201,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2218},"2025-05-15",0.91600001,-0.56,21600,{"date":2237,"open":995,"high":2233,"low":927,"close":912,"change":794,"percent_change":421,"volume":2238,"transactions":9,"vwap":912},"2025-05-14",72200,{"date":2240,"open":2241,"high":1535,"low":2242,"close":2233,"change":2166,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2233},"2025-05-13",0.90200001,0.85299999,2.58,103800,{"date":2246,"open":1047,"high":1039,"low":2183,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-05-12",0.89300001,0.041,4.81,137900,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":690,"percent_change":408,"volume":2256,"transactions":9,"vwap":2255},"2025-05-09",0.91900003,0.83600003,0.852,74200,{"date":2258,"open":1065,"high":2259,"low":2260,"close":2191,"change":947,"percent_change":948,"volume":876,"transactions":9,"vwap":2191},"2025-05-08",0.94400001,0.815,{"date":2262,"open":2263,"high":2263,"low":905,"close":989,"change":1142,"percent_change":2264,"volume":2265,"transactions":9,"vwap":989},"2025-05-07",0.89700001,-2.53,32200,{"date":2267,"open":995,"high":2268,"low":2182,"close":1112,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1112},"2025-05-06",0.90600002,-0.011,-1.25,27000,{"date":2273,"open":1032,"high":1039,"low":2274,"close":461,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":461},"2025-05-05",0.83700001,-0.045,-4.86,31200,{"date":2279,"open":2280,"high":1078,"low":2268,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-02",0.954,0.92500001,0.035,3.93,102400,{"date":2286,"open":1047,"high":912,"low":2287,"close":912,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":912},"2025-05-01",0.81599998,0.022,2.53,75700,{"date":2292,"open":912,"high":912,"low":904,"close":919,"change":794,"percent_change":2293,"volume":2294,"transactions":9,"vwap":919},"2025-04-30",-2.91,59700,{"date":2296,"open":2297,"high":2192,"low":721,"close":2192,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2192},"2025-04-29",0.72600001,0.194,27.71,193300,{"date":2302,"open":742,"high":2303,"low":721,"close":780,"change":842,"percent_change":2304,"volume":2305,"transactions":9,"vwap":780},"2025-04-28",0.73400003,-3.98,47700,{"date":2307,"open":2308,"high":2308,"low":793,"close":848,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":848},"2025-04-25",0.74400002,0.088,13.73,184200,{"date":2313,"open":1163,"high":780,"low":1163,"close":2314,"change":842,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-04-24",0.64099997,-4.33,54200,{"date":2318,"open":2319,"high":741,"low":1163,"close":817,"change":818,"percent_change":819,"volume":2320,"transactions":9,"vwap":817},"2025-04-23",0.65100002,25700,{"date":180,"open":2322,"high":750,"low":2322,"close":793,"change":752,"percent_change":2046,"volume":2323,"transactions":9,"vwap":793},0.63099998,44400]