[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HURA":3,"homepage-market-summary":30,"stock-historical-HURA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HURA","2026-10-05",{"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},"TuHURA Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","TuHURA Biosciences Inc is a phase 3 clinical stage immuno-oncology company with three distinct technologies focused on the development of novel therapeutics designed to overcome primary and acquired resistance to cancer immunotherapies. The company's personalized cancer vaccine candidate, IFx-2.0, is designed to overcome primary resistance to checkpoint inhibitors. The company operates in one reportable segment, which includes all activities related to advancing therapies for cancer treatment.","22","Tampa, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.87,1.94,1.85,1.91,-0.04,-2.09,333976.958234,2191,1.8849,3.43,0.41,780634.4750447371,48.3,3425,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.3,642362,234461953.236229,-55.48,"2025-04-23",[183,184,194,205,214,224,233,242,251,259,269,277,285,292,299,305,310,316,321,328,334,342,348,354,361,369,374,379,386,392,400,409,418,426,435,445,455,464,472,479,485,492,499,504,510,516,522,530,538,546,554,561,568,575,582,588,593,596,601,608,614,618,624,628,632,637,643,651,655,659,666,673,678,685,692,698,702,707,713,717,721,725,733,737,744,748,752,756,761,765,770,776,781,787,791,796,802,807,812,815,819,823,827,831,837,844,849,853,857,861,865,869,874,878,884,891,898,905,912,918,923,932,940,946,953,960,967,971,977,984,990,995,1000,1005,1010,1015,1018,1023,1029,1033,1037,1041,1045,1048,1054,1059,1067,1074,1080,1085,1090,1098,1103,1108,1115,1121,1128,1134,1142,1149,1155,1160,1165,1171,1179,1188,1197,1206,1214,1222,1230,1238,1246,1255,1264,1270,1278,1284,1291,1297,1304,1311,1317,1323,1329,1336,1343,1351,1357,1363,1368,1375,1382,1390,1394,1399,1406,1414,1421,1429,1436,1442,1450,1455,1460,1465,1471,1476,1480,1484,1488,1492,1497,1501,1506,1511,1515,1520,1526,1531,1534,1540,1543,1548,1552,1556,1560,1564,1567,1570,1573,1576,1580,1585,1587,1591,1593,1597,1601,1605,1609,1611,1614,1618,1622,1626,1630,1634,1638,1642,1645,1648,1654,1657,1661,1664,1667,1670,1674,1677,1681,1686,1691,1695,1698,1702,1707,1711,1715,1720,1724,1728,1733,1737,1742,1747,1752,1759,1766,1772,1779,1785,1789,1794,1800,1804,1810,1815,1820,1826,1831,1836,1841,1845,1849,1853,1857,1861,1866,1869,1873,1876,1879,1883,1887,1892,1898,1902,1905,1909,1913,1917,1921,1924,1928,1931,1936,1940,1945,1949,1952,1955,1959,1963,1967,1971,1976,1980,1985,1989,1993,1998,2002,2005,2010,2013,2016,2022,2027,2032,2036,2043,2047,2051,2057,2064,2068,2071,2077,2084,2088,2096,2102,2108,2113,2118,2125,2128,2133,2138,2142,2147,2152,2156,2160],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",2,2.0499,1.88,-0.07,-3.54,287777.315312,2356,1.9409,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",2.09,2.1,1.97,1.98,-0.12,-5.71,273597.300333,1693,2.0106,{"date":206,"open":207,"high":208,"low":207,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",2.06,2.175,0.03,1.45,284467.36181,1521,2.1314,{"date":215,"open":216,"high":81,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",2.08,2.035,2.07,-0.02,-0.96,231303.5376,2248,2.0761,{"date":225,"open":207,"high":226,"low":227,"close":196,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",2.16,2.03,-0.01,-0.48,375390.200974,1781,2.1026,{"date":234,"open":235,"high":236,"low":237,"close":197,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",2.14,2.15,2.045,0,149263.347226,1206,2.0859,{"date":243,"open":244,"high":245,"low":227,"close":197,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",2.04,2.125,0.05,2.44,194489.690996,1731,2.0829,{"date":252,"open":197,"high":197,"low":244,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",2.05,-0.08,-3.76,185515.313302,1485,2.0637,{"date":260,"open":261,"high":262,"low":197,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",2.17,2.22,2.13,-0.05,-2.29,251786.076954,1387,2.1601,{"date":270,"open":207,"high":271,"low":207,"close":95,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",2.19,0.08,3.81,237217.446019,1943,2.1297,{"date":278,"open":279,"high":235,"low":218,"close":197,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",2.11,0.01,0.48,174750.835651,1711,2.0975,{"date":286,"open":253,"high":197,"low":244,"close":196,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.06,2.96,195831.495409,2337,2.0734,{"date":293,"open":227,"high":294,"low":295,"close":227,"change":238,"percent_change":238,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.1032,2.01,108140.66659,1742,2.0321,{"date":300,"open":253,"high":253,"low":199,"close":227,"change":219,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",-0.98,131981.904701,1636,2.0174,{"date":306,"open":253,"high":226,"low":253,"close":253,"change":238,"percent_change":238,"volume":307,"transactions":308,"vwap":309},"2026-09-14",167171.797751,2104,2.0889,{"date":311,"open":253,"high":197,"low":244,"close":253,"change":312,"percent_change":126,"volume":313,"transactions":314,"vwap":315},"2026-09-11",0.02,113969.994016,1396,2.0672,{"date":317,"open":295,"high":207,"low":199,"close":227,"change":312,"percent_change":174,"volume":318,"transactions":319,"vwap":320},"2026-09-10",286246.678883,1441,2.0132,{"date":322,"open":81,"high":236,"low":186,"close":295,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",-0.11,-5.19,148917.772413,1062,2.0602,{"date":329,"open":236,"high":95,"low":253,"close":81,"change":219,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",-0.93,314941.693928,2062,2.1162,{"date":335,"open":196,"high":336,"low":207,"close":235,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",2.155,0.04,1.9,367762.599271,2710,2.1135,{"date":343,"open":263,"high":263,"low":344,"close":197,"change":280,"percent_change":281,"volume":345,"transactions":346,"vwap":347},"2026-09-03",2.0403,114279.553759,1090,2.0793,{"date":349,"open":227,"high":196,"low":350,"close":196,"change":287,"percent_change":288,"volume":351,"transactions":352,"vwap":353},"2026-09-02",2.005,138984.362337,1320,2.0539,{"date":355,"open":279,"high":263,"low":227,"close":227,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",-0.1,-4.69,152902.393427,1437,2.0654,{"date":362,"open":81,"high":363,"low":364,"close":263,"change":312,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",2.23,2.075,0.95,233421.226534,2012,2.1407,{"date":370,"open":236,"high":236,"low":244,"close":279,"change":219,"percent_change":371,"volume":372,"transactions":240,"vwap":373},"2026-08-28",-0.94,99682.148788,2.0927,{"date":375,"open":235,"high":236,"low":197,"close":263,"change":238,"percent_change":238,"volume":376,"transactions":377,"vwap":378},"2026-08-27",102180.545745,922,2.1249,{"date":380,"open":227,"high":381,"low":227,"close":263,"change":131,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",2.135,4.41,158753.212865,1698,2.0986,{"date":387,"open":235,"high":271,"low":227,"close":244,"change":323,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",-5.12,241416.831169,2079,2.0997,{"date":393,"open":197,"high":394,"low":227,"close":236,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-24",2.195,0.15,7.5,143451.863181,2396,2.1254,{"date":401,"open":402,"high":402,"low":403,"close":186,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-21",2.26,1.99,-0.22,-9.91,384978.27034,2472,2.0884,{"date":410,"open":402,"high":411,"low":412,"close":262,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",2.31,2.2,-0.06,-2.63,148480.869959,1604,2.2406,{"date":419,"open":261,"high":411,"low":226,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",2.28,0.12,5.56,158245.189774,1704,2.2469,{"date":427,"open":428,"high":429,"low":430,"close":226,"change":200,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",2.32,2.3789,2.145,-5.26,303071.0852,2479,2.2338,{"date":436,"open":437,"high":438,"low":439,"close":420,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-17",2.42,2.48,2.275,-0.19,-7.69,512418.182546,3289,2.3467,{"date":446,"open":447,"high":448,"low":262,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",2.29,2.49,2.47,0.17,7.39,317088.844278,3541,2.4052,{"date":456,"open":457,"high":458,"low":447,"close":459,"change":20,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",2.4,2.58,2.3,-1.71,522160.524581,3804,2.4216,{"date":465,"open":411,"high":466,"low":420,"close":467,"change":337,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",2.52,2.34,1.74,646162.778726,4305,2.3779,{"date":473,"open":261,"high":457,"low":474,"close":459,"change":395,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",2.115,6.98,676709.056,4560,2.2815,{"date":480,"open":236,"high":262,"low":81,"close":236,"change":312,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",0.94,182918.159761,3082,2.1495,{"date":486,"open":236,"high":236,"low":216,"close":263,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",0.015,0.71,66724.528152,1159,2.111,{"date":493,"open":216,"high":236,"low":218,"close":474,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",0.025,1.2,88207.088867,1850,2.1041,{"date":500,"open":263,"high":235,"low":244,"close":196,"change":238,"percent_change":238,"volume":501,"transactions":502,"vwap":503},"2026-08-05",132925.15142,1906,2.0901,{"date":505,"open":236,"high":95,"low":506,"close":196,"change":264,"percent_change":507,"volume":508,"transactions":332,"vwap":509},"2026-08-04",2.083,-2.34,199466.913602,2.1245,{"date":511,"open":412,"high":262,"low":81,"close":235,"change":512,"percent_change":513,"volume":514,"transactions":433,"vwap":515},"2026-08-03",-0.03,-1.38,204268.664832,2.1532,{"date":517,"open":261,"high":261,"low":518,"close":261,"change":238,"percent_change":238,"volume":519,"transactions":520,"vwap":521},"2026-07-31",2.0711,141749.6561,2101,2.1233,{"date":523,"open":279,"high":208,"low":524,"close":261,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",2.085,0.13,6.37,258556.407178,3374,2.1294,{"date":531,"open":263,"high":235,"low":532,"close":244,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",1.995,-0.09,-4.23,235797.227704,2180,2.0311,{"date":539,"open":540,"high":541,"low":218,"close":263,"change":254,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",2.21,2.24,-3.62,213077.706199,2492,2.1011,{"date":547,"open":226,"high":541,"low":548,"close":540,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",2.1449,0.1,4.74,123114.161848,1317,2.1948,{"date":555,"open":261,"high":556,"low":197,"close":279,"change":20,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",2.205,-1.86,202588.592088,2528,2.1378,{"date":562,"open":412,"high":563,"low":263,"close":236,"change":533,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",2.245,-4.02,167115.66494,1999,2.165,{"date":569,"open":541,"high":570,"low":412,"close":541,"change":209,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",2.265,1.36,139044.930656,1579,2.2296,{"date":576,"open":577,"high":459,"low":540,"close":540,"change":512,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-21",2.27,-1.34,154154.823268,2056,2.2342,{"date":583,"open":363,"high":402,"low":556,"close":541,"change":228,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-20",-0.44,181656.633032,1575,2.2386,{"date":589,"open":261,"high":420,"low":261,"close":590,"change":209,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-17",2.25,1.35,162500,{"date":594,"open":420,"high":459,"low":236,"close":262,"change":413,"percent_change":414,"volume":595,"transactions":9,"vwap":262},"2026-07-16",491600,{"date":597,"open":598,"high":449,"low":577,"close":420,"change":356,"percent_change":599,"volume":600,"transactions":9,"vwap":420},"2026-07-15",2.39,-4.2,313000,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":238,"percent_change":238,"volume":607,"transactions":9,"vwap":606},"2026-07-14",2.41,2.51,2.35,2.38,558500,{"date":609,"open":610,"high":611,"low":541,"close":606,"change":228,"percent_change":612,"volume":613,"transactions":9,"vwap":606},"2026-07-13",2.36,2.6,-0.42,770300,{"date":615,"open":616,"high":438,"low":428,"close":598,"change":246,"percent_change":235,"volume":617,"transactions":9,"vwap":598},"2026-07-10",2.33,510600,{"date":619,"open":459,"high":620,"low":621,"close":467,"change":287,"percent_change":622,"volume":623,"transactions":9,"vwap":467},"2026-07-09",2.37,2.225,2.63,257100,{"date":625,"open":541,"high":459,"low":236,"close":420,"change":337,"percent_change":626,"volume":627,"transactions":9,"vwap":420},"2026-07-08",1.79,451300,{"date":629,"open":605,"high":438,"low":262,"close":541,"change":200,"percent_change":630,"volume":631,"transactions":9,"vwap":541},"2026-07-07",-5.08,278800,{"date":633,"open":247,"high":634,"low":467,"close":610,"change":254,"percent_change":635,"volume":636,"transactions":9,"vwap":610},"2026-07-06",2.5,-3.28,261700,{"date":638,"open":438,"high":639,"low":640,"close":247,"change":228,"percent_change":641,"volume":642,"transactions":9,"vwap":247},"2026-07-02",2.56,2.43,-0.41,363200,{"date":644,"open":467,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-01",2.579,2.315,2.45,0.11,4.7,568600,{"date":652,"open":570,"high":653,"low":590,"close":467,"change":246,"percent_change":95,"volume":654,"transactions":9,"vwap":467},"2026-06-30",2.395,623400,{"date":656,"open":412,"high":467,"low":197,"close":447,"change":525,"percent_change":657,"volume":658,"transactions":9,"vwap":447},"2026-06-29",6.02,793700,{"date":660,"open":661,"high":662,"low":226,"close":226,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":226},"2026-06-26",2.53,2.59,-0.43,-16.6,4511900,{"date":667,"open":668,"high":669,"low":647,"close":662,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":662},"2026-06-25",2.55,2.66,0.07,2.78,397700,{"date":674,"open":458,"high":675,"low":647,"close":466,"change":200,"percent_change":676,"volume":677,"transactions":9,"vwap":466},"2026-06-24",2.7,-4.55,428200,{"date":679,"open":680,"high":681,"low":622,"close":682,"change":189,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-23",2.65,2.8,2.64,-2.58,815000,{"date":686,"open":458,"high":687,"low":466,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-22",2.72,2.71,0.14,5.45,782100,{"date":693,"open":420,"high":458,"low":694,"close":695,"change":116,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-18",2.255,2.57,15.77,1096300,{"date":699,"open":541,"high":606,"low":271,"close":262,"change":228,"percent_change":700,"volume":701,"transactions":9,"vwap":262},"2026-06-17",-0.45,493100,{"date":703,"open":541,"high":704,"low":236,"close":363,"change":20,"percent_change":705,"volume":706,"transactions":9,"vwap":363},"2026-06-16",2.285,-1.76,323600,{"date":708,"open":437,"high":709,"low":710,"close":577,"change":264,"percent_change":711,"volume":712,"transactions":9,"vwap":577},"2026-06-15",2.484,2.215,-2.16,782500,{"date":714,"open":412,"high":605,"low":208,"close":428,"change":525,"percent_change":715,"volume":716,"transactions":9,"vwap":428},"2026-06-12",5.94,436700,{"date":718,"open":216,"high":271,"low":218,"close":271,"change":648,"percent_change":719,"volume":720,"transactions":9,"vwap":271},"2026-06-11",5.29,198400,{"date":722,"open":295,"high":279,"low":199,"close":216,"change":287,"percent_change":723,"volume":724,"transactions":9,"vwap":216},"2026-06-10",2.97,417800,{"date":726,"open":253,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-09",2.118,1.95,2.02,-0.025,-1.22,390900,{"date":734,"open":186,"high":261,"low":403,"close":237,"change":272,"percent_change":735,"volume":736,"transactions":9,"vwap":237},"2026-06-08",4.07,442900,{"date":738,"open":235,"high":412,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-05",1.89,1.965,-0.225,-10.27,1068500,{"date":745,"open":263,"high":447,"low":197,"close":271,"change":670,"percent_change":746,"volume":747,"transactions":9,"vwap":271},"2026-06-04",3.3,297700,{"date":749,"open":235,"high":226,"low":207,"close":81,"change":413,"percent_change":750,"volume":751,"transactions":9,"vwap":81},"2026-06-03",-2.75,490000,{"date":753,"open":262,"high":577,"low":95,"close":95,"change":413,"percent_change":754,"volume":755,"transactions":9,"vwap":95},"2026-06-02",-2.68,300500,{"date":757,"open":590,"high":758,"low":261,"close":541,"change":219,"percent_change":759,"volume":760,"transactions":9,"vwap":541},"2026-06-01",2.327,-0.88,368200,{"date":762,"open":467,"high":605,"low":540,"close":402,"change":533,"percent_change":763,"volume":764,"transactions":9,"vwap":402},"2026-05-29",-3.83,468700,{"date":766,"open":767,"high":767,"low":420,"close":605,"change":512,"percent_change":768,"volume":769,"transactions":9,"vwap":605},"2026-05-28",2.425,-1.26,413300,{"date":771,"open":457,"high":772,"low":773,"close":606,"change":189,"percent_change":774,"volume":775,"transactions":9,"vwap":606},"2026-05-27",2.505,2.365,-2.86,509400,{"date":777,"open":634,"high":778,"low":411,"close":647,"change":264,"percent_change":779,"volume":780,"transactions":9,"vwap":647},"2026-05-26",2.502,-2,518900,{"date":782,"open":616,"high":783,"low":616,"close":634,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":634},"2026-05-22",2.585,0.16,6.84,642500,{"date":788,"open":605,"high":789,"low":577,"close":467,"change":264,"percent_change":21,"volume":790,"transactions":9,"vwap":467},"2026-05-21",2.405,374700,{"date":792,"open":247,"high":448,"low":793,"close":598,"change":189,"percent_change":794,"volume":795,"transactions":9,"vwap":598},"2026-05-20",2.342,-2.85,585800,{"date":797,"open":604,"high":798,"low":457,"close":799,"change":533,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-19",2.79,2.46,-3.53,969000,{"date":803,"open":402,"high":458,"low":262,"close":668,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":668},"2026-05-18",0.24,10.39,701700,{"date":808,"open":640,"high":458,"low":704,"close":411,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":411},"2026-05-15",-0.2,-7.97,614400,{"date":813,"open":661,"high":680,"low":457,"close":604,"change":238,"percent_change":238,"volume":814,"transactions":9,"vwap":604},"2026-05-14",347100,{"date":816,"open":606,"high":458,"low":447,"close":604,"change":131,"percent_change":817,"volume":818,"transactions":9,"vwap":604},"2026-05-13",3.72,400600,{"date":820,"open":457,"high":799,"low":428,"close":437,"change":312,"percent_change":821,"volume":822,"transactions":9,"vwap":437},"2026-05-12",0.83,446400,{"date":824,"open":411,"high":438,"low":541,"close":457,"change":312,"percent_change":825,"volume":826,"transactions":9,"vwap":457},"2026-05-11",0.84,459200,{"date":828,"open":437,"high":640,"low":420,"close":606,"change":219,"percent_change":829,"volume":830,"transactions":9,"vwap":606},"2026-05-08",-0.83,490300,{"date":832,"open":634,"high":634,"low":833,"close":457,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":457},"2026-05-07",2.335,-0.14,-5.51,561600,{"date":838,"open":620,"high":695,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-06",2.301,2.54,0.22,9.48,1295900,{"date":845,"open":261,"high":846,"low":226,"close":428,"change":53,"percent_change":847,"volume":848,"transactions":9,"vwap":428},"2026-05-05",2.339,8.41,611800,{"date":850,"open":605,"high":598,"low":81,"close":235,"change":440,"percent_change":851,"volume":852,"transactions":9,"vwap":235},"2026-05-04",-8.15,694500,{"date":854,"open":428,"high":247,"low":363,"close":616,"change":131,"percent_change":855,"volume":856,"transactions":9,"vwap":616},"2026-05-01",4.02,509500,{"date":858,"open":196,"high":411,"low":196,"close":541,"change":689,"percent_change":859,"volume":860,"transactions":9,"vwap":541},"2026-04-30",6.67,638200,{"date":862,"open":279,"high":95,"low":216,"close":197,"change":512,"percent_change":863,"volume":864,"transactions":9,"vwap":197},"2026-04-29",-1.41,416800,{"date":866,"open":226,"high":394,"low":364,"close":263,"change":533,"percent_change":867,"volume":868,"transactions":9,"vwap":263},"2026-04-28",-4.05,1071600,{"date":870,"open":620,"high":437,"low":263,"close":262,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":262},"2026-04-27",-0.13,-5.53,931800,{"date":875,"open":459,"high":640,"low":694,"close":605,"change":287,"percent_change":876,"volume":877,"transactions":9,"vwap":605},"2026-04-24",2.62,944500,{"date":879,"open":880,"high":680,"low":590,"close":447,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":447},"2026-04-23",2.61,-0.39,-14.55,1669600,{"date":885,"open":671,"high":886,"low":887,"close":888,"change":356,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-22",3.097,2.665,2.68,-3.6,1483800,{"date":892,"open":893,"high":894,"low":895,"close":671,"change":264,"percent_change":896,"volume":897,"transactions":9,"vwap":671},"2026-04-21",2.83,2.85,2.545,-1.77,1124000,{"date":899,"open":900,"high":901,"low":902,"close":893,"change":533,"percent_change":903,"volume":904,"transactions":9,"vwap":893},"2026-04-20",2.84,2.886,2.74,-3.08,697100,{"date":906,"open":907,"high":908,"low":669,"close":909,"change":20,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-17",3.03,3.117,2.92,-1.35,1554300,{"date":913,"open":914,"high":915,"low":909,"close":288,"change":323,"percent_change":916,"volume":917,"transactions":9,"vwap":288},"2026-04-16",3.07,3.16,-3.58,1310300,{"date":919,"open":920,"high":25,"low":723,"close":914,"change":254,"percent_change":921,"volume":922,"transactions":9,"vwap":914},"2026-04-15",3.22,-2.54,1856700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-14",2.9,3.18,2.76,3.15,0.28,9.76,2734500,{"date":933,"open":402,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-13",2.995,2.244,2.87,0.6,26.43,4111800,{"date":941,"open":728,"high":942,"low":728,"close":577,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":577},"2026-04-10",2.295,0.31,15.82,1932000,{"date":947,"open":948,"high":729,"low":949,"close":950,"change":395,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-09",1.81,1.72,1.96,8.29,1274400,{"date":954,"open":955,"high":18,"low":956,"close":948,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":948},"2026-04-08",1.63,1.6,0.335,22.71,1250000,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":494,"percent_change":949,"volume":966,"transactions":9,"vwap":965},"2026-04-07",1.41,1.49,1.27,1.475,1245100,{"date":968,"open":210,"high":969,"low":591,"close":210,"change":337,"percent_change":900,"volume":970,"transactions":9,"vwap":210},"2026-04-06",1.558,1739700,{"date":972,"open":956,"high":956,"low":973,"close":962,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":962},"2026-04-02",1.34,-0.21,-12.96,1213200,{"date":978,"open":979,"high":979,"low":956,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-01",1.84,1.62,-0.17,-9.5,381100,{"date":985,"open":986,"high":18,"low":987,"close":626,"change":287,"percent_change":988,"volume":989,"transactions":9,"vwap":626},"2026-03-31",1.73,1.67,3.47,265400,{"date":991,"open":948,"high":979,"low":992,"close":986,"change":254,"percent_change":993,"volume":994,"transactions":9,"vwap":986},"2026-03-30",1.625,-4.42,523200,{"date":996,"open":403,"high":403,"low":997,"close":948,"change":834,"percent_change":998,"volume":999,"transactions":9,"vwap":948},"2026-03-27",1.8,-7.18,591900,{"date":1001,"open":17,"high":237,"low":1002,"close":728,"change":20,"percent_change":1003,"volume":1004,"transactions":9,"vwap":728},"2026-03-26",1.93,-2.01,428600,{"date":1006,"open":729,"high":253,"low":1007,"close":403,"change":312,"percent_change":1008,"volume":1009,"transactions":9,"vwap":403},"2026-03-25",1.915,1.02,360100,{"date":1011,"open":199,"high":1012,"low":188,"close":198,"change":228,"percent_change":1013,"volume":1014,"transactions":9,"vwap":198},"2026-03-24",2.038,-0.51,532600,{"date":1016,"open":17,"high":430,"low":16,"close":199,"change":337,"percent_change":207,"volume":1017,"transactions":9,"vwap":199},"2026-03-23",834900,{"date":1019,"open":997,"high":728,"low":1020,"close":17,"change":395,"percent_change":1021,"volume":1022,"transactions":9,"vwap":17},"2026-03-20",1.75,8.38,2142600,{"date":1024,"open":188,"high":1025,"low":1026,"close":626,"change":533,"percent_change":1027,"volume":1028,"transactions":9,"vwap":626},"2026-03-19",1.934,1.76,-4.79,515200,{"date":1030,"open":197,"high":81,"low":188,"close":188,"change":809,"percent_change":1031,"volume":1032,"transactions":9,"vwap":188},"2026-03-18",-9.62,798300,{"date":1034,"open":235,"high":590,"low":253,"close":216,"change":219,"percent_change":1035,"volume":1036,"transactions":9,"vwap":216},"2026-03-17",-0.95,473800,{"date":1038,"open":19,"high":430,"low":19,"close":197,"change":167,"percent_change":1039,"volume":1040,"transactions":9,"vwap":197},"2026-03-16",10.53,832200,{"date":1042,"open":186,"high":236,"low":16,"close":338,"change":413,"percent_change":1043,"volume":1044,"transactions":9,"vwap":338},"2026-03-13",-3.06,940300,{"date":1046,"open":729,"high":236,"low":19,"close":950,"change":20,"percent_change":779,"volume":1047,"transactions":9,"vwap":950},"2026-03-12",1114800,{"date":1049,"open":1050,"high":236,"low":1051,"close":186,"change":167,"percent_change":1052,"volume":1053,"transactions":9,"vwap":186},"2026-03-11",1.83,1.82,11.11,2292600,{"date":1055,"open":1056,"high":979,"low":987,"close":997,"change":648,"percent_change":1057,"volume":1058,"transactions":9,"vwap":997},"2026-03-10",1.69,6.51,741900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1056,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-03-09",1.53,1.77,1.505,0.19,12.67,912600,{"date":1068,"open":1069,"high":1070,"low":965,"close":1071,"change":413,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-06",1.55,1.56,1.5,-3.85,462300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1070,"change":254,"percent_change":1079,"volume":790,"transactions":9,"vwap":1070},"2026-03-05",1.61,1.65,1.47,-4.88,{"date":1081,"open":1069,"high":1077,"low":1069,"close":1082,"change":131,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-04",1.64,5.81,492700,{"date":1086,"open":1087,"high":1088,"low":73,"close":1069,"change":209,"percent_change":198,"volume":1089,"transactions":9,"vwap":1069},"2026-03-03",1.44,1.595,757400,{"date":1091,"open":955,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-02",1.655,1.483,1.52,-0.15,-8.98,624200,{"date":1099,"open":1069,"high":1050,"low":1100,"close":987,"change":246,"percent_change":1101,"volume":1102,"transactions":9,"vwap":987},"2026-02-27",1.54,3.09,1393400,{"date":1104,"open":1062,"high":626,"low":1105,"close":980,"change":413,"percent_change":1106,"volume":1107,"transactions":9,"vwap":980},"2026-02-26",1.301,-3.57,1648100,{"date":1109,"open":1087,"high":1110,"low":1111,"close":1112,"change":929,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-02-25",1.7,1.33,1.68,20,1669000,{"date":1116,"open":964,"high":1117,"low":964,"close":1118,"change":784,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-24",1.48,1.4,12.9,1275800,{"date":1122,"open":1123,"high":964,"low":1124,"close":1125,"change":131,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-23",1.13,1.12,1.24,7.83,739000,{"date":1129,"open":150,"high":1130,"low":1008,"close":1131,"change":337,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-20",1.201,1.15,3.6,1317300,{"date":1135,"open":1136,"high":150,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-19",1.1,1.06,1.11,-0.015,-1.33,978000,{"date":1143,"open":1144,"high":1131,"low":1145,"close":1146,"change":1147,"percent_change":584,"volume":1148,"transactions":9,"vwap":1146},"2026-02-18",1.14,1.08,1.125,-0.005,753500,{"date":1150,"open":1151,"high":1152,"low":1145,"close":1123,"change":809,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1123},"2026-02-17",1.38,1.405,-15.04,2011800,{"date":1156,"open":1157,"high":1069,"low":495,"close":1111,"change":413,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1111},"2026-02-13",1.39,-4.32,2989900,{"date":1161,"open":136,"high":1157,"low":1162,"close":1157,"change":549,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1157},"2026-02-12",1.18,7.75,1676300,{"date":1166,"open":1117,"high":1167,"low":1137,"close":1168,"change":228,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-11",1.51,1.29,-0.77,8175700,{"date":1172,"open":1173,"high":73,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-10",0.83999997,0.82999998,1.3,0.49,60.49,22045100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-02-09",0.64999998,0.85000002,0.63999999,0.81,0.181,28.78,4667200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-06",0.428,0.64499998,0.42699999,0.62900001,0.189,42.95,2305100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-05",0.42399999,0.47999999,0.42300001,0.44,-0.024,-5.17,488900,{"date":1207,"open":1208,"high":1209,"low":1190,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-04",0.47,0.479,0.46399999,-0.003,-0.64,941800,{"date":1215,"open":1216,"high":1217,"low":26,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-03",0.505,0.514,0.46700001,-0.052,-10.02,2494900,{"date":1223,"open":101,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-02",0.75,0.50099999,0.51899999,-0.016,-2.99,20609200,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-30",0.55900002,0.52600002,0.53500003,-0.026,-4.63,286100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-29",0.57700002,0.58099997,0.56099999,-0.007,-1.23,122900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-01-28",0.61000001,0.61500001,0.53200001,0.56800002,-0.064,-10.13,569800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-27",0.66000003,0.68000001,0.62400001,0.63200003,-0.028,-4.24,244600,{"date":1265,"open":1266,"high":1266,"low":1181,"close":1257,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1257},"2026-01-26",0.67000002,-0.008,-1.2,240200,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-23",0.69999999,0.65600002,0.66799998,-0.011,-1.62,210400,{"date":1279,"open":1280,"high":1280,"low":1257,"close":1281,"change":1267,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-22",0.73000002,0.67900002,-1.16,335900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":162,"volume":1290,"transactions":9,"vwap":1288},"2026-01-21",0.68099999,0.70200002,0.68699998,0.006,280900,{"date":1292,"open":1293,"high":1294,"low":1286,"close":1286,"change":254,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1286},"2026-01-20",0.74400002,0.75999999,-10.51,273200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1299,"change":1302,"percent_change":525,"volume":1303,"transactions":9,"vwap":1299},"2026-01-16",0.76099998,0.77999997,0.75199997,0.001,274400,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1294,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1294},"2026-01-15",0.72000003,0.77600002,0.003,0.4,334900,{"date":1312,"open":1306,"high":1294,"low":1306,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-14",0.75700003,0.029,3.98,342400,{"date":1318,"open":1319,"high":1319,"low":1272,"close":1320,"change":1321,"percent_change":1051,"volume":1322,"transactions":9,"vwap":1320},"2026-01-13",0.755,0.72799999,0.013,345200,{"date":1324,"open":1224,"high":1300,"low":1325,"close":1326,"change":1327,"percent_change":1204,"volume":1328,"transactions":9,"vwap":1326},"2026-01-12",0.70899999,0.71499997,-0.039,222300,{"date":1330,"open":1331,"high":1184,"low":1332,"close":1333,"change":1334,"percent_change":871,"volume":1335,"transactions":9,"vwap":1333},"2026-01-09",0.76200002,0.745,0.75400001,-0.001,351100,{"date":1337,"open":1299,"high":1338,"low":1339,"close":1319,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1319},"2026-01-08",0.79100001,0.722,0.008,1.07,221100,{"date":1344,"open":1345,"high":1346,"low":1272,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-07",0.72600001,0.77499998,0.74699998,0.021,2.89,231200,{"date":1352,"open":1294,"high":1353,"low":1354,"close":1345,"change":1355,"percent_change":731,"volume":1356,"transactions":9,"vwap":1345},"2026-01-06",0.78100002,0.71399999,-0.009,209000,{"date":1358,"open":1359,"high":1360,"low":1280,"close":1361,"change":1139,"percent_change":779,"volume":1362,"transactions":9,"vwap":1361},"2026-01-05",0.74000001,0.76999998,0.73500001,258800,{"date":1364,"open":1360,"high":1365,"low":1320,"close":1224,"change":1243,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1224},"2026-01-02",0.79699999,-0.92,196000,{"date":1369,"open":1370,"high":1371,"low":1306,"close":1313,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1313},"2025-12-31",0.76599997,0.78500003,-0.002,-0.26,429800,{"date":1376,"open":1360,"high":1377,"low":1280,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-30",0.792,0.759,-0.029,-3.68,400700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1267,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-29",0.796,0.81999999,0.75099999,0.78799999,-1.01,313700,{"date":1391,"open":1182,"high":1182,"low":1371,"close":1384,"change":1261,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1384},"2025-12-26",-3.4,403600,{"date":1395,"open":1325,"high":1173,"low":1272,"close":1396,"change":1397,"percent_change":1398,"volume":701,"transactions":9,"vwap":1396},"2025-12-24",0.824,0.109,15.24,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1326,"change":356,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1326},"2025-12-23",0.82599998,0.83899999,0.70999998,-12.27,625100,{"date":1407,"open":1408,"high":46,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-22",0.82099998,0.79400003,0.815,-0.004,-0.49,369100,{"date":1415,"open":1416,"high":1416,"low":1365,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-19",0.91000003,0.81900001,-0.068,-7.67,743700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":728,"volume":1428,"transactions":9,"vwap":1426},"2025-12-18",0.86500001,0.91500002,0.86000001,0.88700002,0.017,608500,{"date":1430,"open":1431,"high":1432,"low":1410,"close":46,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":46},"2025-12-17",0.91600001,0.96499997,-0.046,-5.02,755200,{"date":1437,"open":1438,"high":174,"low":1439,"close":1431,"change":1440,"percent_change":1079,"volume":1441,"transactions":9,"vwap":1431},"2025-12-16",0.97000003,0.903,-0.047,372200,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-15",1.03,0.93000001,0.963,-0.062,-6.05,865900,{"date":1451,"open":1341,"high":1341,"low":174,"close":1452,"change":228,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-12",1.025,-0.97,564700,{"date":1456,"open":1444,"high":1341,"low":174,"close":1457,"change":1458,"percent_change":1176,"volume":1459,"transactions":9,"vwap":1457},"2025-12-11",1.035,0.005,753400,{"date":1461,"open":150,"high":150,"low":1462,"close":1444,"change":834,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1444},"2025-12-10",0.972,-11.97,1702800,{"date":1466,"open":950,"high":729,"low":1467,"close":150,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":150},"2025-12-09",1.141,-0.81,-40.91,3299200,{"date":1472,"open":728,"high":1473,"low":1474,"close":199,"change":337,"percent_change":207,"volume":1475,"transactions":9,"vwap":199},"2025-12-08",2.0090001,1.911,122200,{"date":1477,"open":244,"high":244,"low":1002,"close":17,"change":20,"percent_change":1478,"volume":1479,"transactions":9,"vwap":17},"2025-12-05",-2.02,82700,{"date":1481,"open":19,"high":186,"low":338,"close":199,"change":670,"percent_change":1482,"volume":1483,"transactions":9,"vwap":199},"2025-12-04",3.66,85800,{"date":1485,"open":948,"high":19,"low":997,"close":19,"change":549,"percent_change":1486,"volume":1487,"transactions":9,"vwap":19},"2025-12-03",5.52,105500,{"date":1489,"open":18,"high":19,"low":948,"close":948,"change":512,"percent_change":1490,"volume":1491,"transactions":9,"vwap":948},"2025-12-02",-1.63,115000,{"date":1493,"open":17,"high":199,"low":979,"close":979,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":979},"2025-12-01",-0.16,-8,131500,{"date":1498,"open":196,"high":235,"low":199,"close":186,"change":533,"percent_change":1499,"volume":1500,"transactions":9,"vwap":186},"2025-11-28",-4.31,88800,{"date":1502,"open":950,"high":1503,"low":17,"close":196,"change":395,"percent_change":1504,"volume":1505,"transactions":9,"vwap":196},"2025-11-26",2.158,7.73,205500,{"date":1507,"open":338,"high":1508,"low":1509,"close":17,"change":246,"percent_change":680,"volume":1510,"transactions":9,"vwap":17},"2025-11-25",1.955,1.818,141100,{"date":1512,"open":1020,"high":403,"low":986,"close":739,"change":395,"percent_change":1513,"volume":1514,"transactions":9,"vwap":739},"2025-11-24",8.62,226300,{"date":1516,"open":956,"high":1020,"low":956,"close":468,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":468},"2025-11-21",0.155,9.78,159800,{"date":1521,"open":948,"high":16,"low":1070,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-20",1.585,-0.165,-9.43,287800,{"date":1527,"open":19,"high":950,"low":468,"close":1020,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1020},"2025-11-19",-0.18,-9.33,251800,{"date":1532,"open":186,"high":186,"low":948,"close":1002,"change":246,"percent_change":669,"volume":1533,"transactions":9,"vwap":1002},"2025-11-18",272800,{"date":1535,"open":253,"high":1536,"low":1537,"close":188,"change":981,"percent_change":1538,"volume":1539,"transactions":9,"vwap":188},"2025-11-17",2.143,1.845,-8.29,243400,{"date":1541,"open":227,"high":95,"low":227,"close":253,"change":280,"percent_change":1176,"volume":1542,"transactions":9,"vwap":253},"2025-11-14",162600,{"date":1544,"open":412,"high":420,"low":1545,"close":244,"change":440,"percent_change":1546,"volume":1547,"transactions":9,"vwap":244},"2025-11-13",2.013,-8.52,185300,{"date":1549,"open":598,"high":767,"low":621,"close":363,"change":1095,"percent_change":1550,"volume":1551,"transactions":9,"vwap":363},"2025-11-12",-6.3,130700,{"date":1553,"open":449,"high":634,"low":541,"close":606,"change":356,"percent_change":1554,"volume":1555,"transactions":9,"vwap":606},"2025-11-11",-4.03,339300,{"date":1557,"open":604,"high":611,"low":449,"close":438,"change":20,"percent_change":1558,"volume":1559,"transactions":9,"vwap":438},"2025-11-10",-1.59,144200,{"date":1561,"open":647,"high":466,"low":457,"close":466,"change":670,"percent_change":1562,"volume":1563,"transactions":9,"vwap":466},"2025-11-07",2.86,157300,{"date":1565,"open":448,"high":448,"low":640,"close":647,"change":264,"percent_change":779,"volume":1566,"transactions":9,"vwap":647},"2025-11-06",111100,{"date":1568,"open":799,"high":634,"low":457,"close":634,"change":246,"percent_change":244,"volume":1569,"transactions":9,"vwap":634},"2025-11-05",89500,{"date":1571,"open":634,"high":840,"low":247,"close":647,"change":533,"percent_change":190,"volume":1572,"transactions":9,"vwap":647},"2025-11-04",256900,{"date":1574,"open":466,"high":662,"low":799,"close":840,"change":228,"percent_change":881,"volume":1575,"transactions":9,"vwap":840},"2025-11-03",153300,{"date":1577,"open":604,"high":639,"low":640,"close":668,"change":670,"percent_change":1578,"volume":1579,"transactions":9,"vwap":668},"2025-10-31",2.82,147700,{"date":1581,"open":647,"high":840,"low":1582,"close":438,"change":209,"percent_change":1583,"volume":1584,"transactions":9,"vwap":438},"2025-10-30",2.434,1.22,122100,{"date":1586,"open":449,"high":604,"low":606,"close":647,"change":228,"percent_change":641,"volume":1290,"transactions":9,"vwap":647},"2025-10-29",{"date":1588,"open":428,"high":634,"low":590,"close":799,"change":784,"percent_change":1589,"volume":1590,"transactions":9,"vwap":799},"2025-10-28",6.96,219600,{"date":1592,"open":447,"high":610,"low":577,"close":459,"change":280,"percent_change":1202,"volume":1525,"transactions":9,"vwap":459},"2025-10-27",{"date":1594,"open":363,"high":467,"low":262,"close":447,"change":287,"percent_change":1595,"volume":1596,"transactions":9,"vwap":447},"2025-10-24",2.69,177500,{"date":1598,"open":402,"high":428,"low":363,"close":363,"change":219,"percent_change":1599,"volume":1600,"transactions":9,"vwap":363},"2025-10-23",-0.89,151800,{"date":1602,"open":411,"high":411,"low":226,"close":590,"change":413,"percent_change":1603,"volume":1604,"transactions":9,"vwap":590},"2025-10-22",-2.6,245300,{"date":1606,"open":457,"high":1607,"low":411,"close":411,"change":834,"percent_change":201,"volume":1608,"transactions":9,"vwap":411},"2025-10-21",2.433,156600,{"date":1610,"open":640,"high":438,"low":457,"close":647,"change":246,"percent_change":216,"volume":1551,"transactions":9,"vwap":647},"2025-10-20",{"date":1612,"open":620,"high":438,"low":467,"close":457,"change":238,"percent_change":238,"volume":1613,"transactions":9,"vwap":457},"2025-10-17",226000,{"date":1615,"open":695,"high":695,"low":457,"close":457,"change":1494,"percent_change":1616,"volume":1617,"transactions":9,"vwap":457},"2025-10-16",-6.25,124500,{"date":1619,"open":840,"high":876,"low":634,"close":639,"change":209,"percent_change":1620,"volume":1621,"transactions":9,"vwap":639},"2025-10-15",1.19,196200,{"date":1623,"open":640,"high":639,"low":620,"close":661,"change":549,"percent_change":1624,"volume":1625,"transactions":9,"vwap":661},"2025-10-14",4.12,190200,{"date":1627,"open":247,"high":1628,"low":620,"close":640,"change":337,"percent_change":987,"volume":1629,"transactions":9,"vwap":640},"2025-10-13",2.475,145200,{"date":1631,"open":695,"high":783,"low":598,"close":598,"change":440,"percent_change":1632,"volume":1633,"transactions":9,"vwap":598},"2025-10-10",-7.36,197900,{"date":1635,"open":880,"high":622,"low":634,"close":458,"change":512,"percent_change":1636,"volume":1637,"transactions":9,"vwap":458},"2025-10-09",-1.15,155200,{"date":1639,"open":458,"high":680,"low":449,"close":880,"change":648,"percent_change":1640,"volume":1641,"transactions":9,"vwap":880},"2025-10-08",4.4,332500,{"date":1643,"open":438,"high":466,"low":606,"close":634,"change":280,"percent_change":1309,"volume":1644,"transactions":9,"vwap":634},"2025-10-07",324100,{"date":1646,"open":622,"high":669,"low":448,"close":448,"change":323,"percent_change":534,"volume":1647,"transactions":9,"vwap":448},"2025-10-06",231500,{"date":1649,"open":880,"high":1650,"low":1651,"close":611,"change":228,"percent_change":1652,"volume":1653,"transactions":9,"vwap":611},"2025-10-03",2.655,2.537,-0.38,190300,{"date":1655,"open":840,"high":680,"low":604,"close":880,"change":670,"percent_change":927,"volume":1656,"transactions":9,"vwap":880},"2025-10-02",138800,{"date":1658,"open":438,"high":1659,"low":438,"close":840,"change":287,"percent_change":437,"volume":1660,"transactions":9,"vwap":840},"2025-10-01",2.569,117100,{"date":1662,"open":247,"high":466,"low":247,"close":438,"change":280,"percent_change":1309,"volume":1663,"transactions":9,"vwap":438},"2025-09-30",107900,{"date":1665,"open":799,"high":661,"low":640,"close":449,"change":280,"percent_change":26,"volume":1666,"transactions":9,"vwap":449},"2025-09-29",96400,{"date":1668,"open":647,"high":668,"low":437,"close":799,"change":280,"percent_change":26,"volume":1669,"transactions":9,"vwap":799},"2025-09-26",111900,{"date":1671,"open":668,"high":639,"low":647,"close":647,"change":200,"percent_change":1672,"volume":1673,"transactions":9,"vwap":647},"2025-09-25",-4.67,179700,{"date":1675,"open":449,"high":611,"low":449,"close":695,"change":670,"percent_change":681,"volume":1676,"transactions":9,"vwap":695},"2025-09-24",129300,{"date":1678,"open":840,"high":680,"low":634,"close":634,"change":264,"percent_change":1679,"volume":1680,"transactions":9,"vwap":634},"2025-09-23",-1.96,177300,{"date":1682,"open":661,"high":680,"low":1683,"close":668,"change":413,"percent_change":1684,"volume":1685,"transactions":9,"vwap":668},"2025-09-22",2.514,-2.3,228900,{"date":1687,"open":611,"high":1688,"low":466,"close":880,"change":209,"percent_change":1689,"volume":1690,"transactions":9,"vwap":880},"2025-09-19",2.635,1.16,505400,{"date":1692,"open":647,"high":682,"low":647,"close":458,"change":395,"percent_change":1693,"volume":1694,"transactions":9,"vwap":458},"2025-09-18",6.17,209900,{"date":1696,"open":449,"high":611,"low":640,"close":640,"change":264,"percent_change":1478,"volume":1697,"transactions":9,"vwap":640},"2025-09-17",198800,{"date":1699,"open":606,"high":661,"low":610,"close":438,"change":131,"percent_change":1700,"volume":1701,"transactions":9,"vwap":438},"2025-09-16",3.77,187900,{"date":1703,"open":458,"high":458,"low":1704,"close":598,"change":323,"percent_change":1705,"volume":1706,"transactions":9,"vwap":598},"2025-09-15",2.345,-4.4,346900,{"date":1708,"open":458,"high":682,"low":634,"close":634,"change":533,"percent_change":1709,"volume":1710,"transactions":9,"vwap":634},"2025-09-12",-3.47,140500,{"date":1712,"open":620,"high":611,"low":620,"close":662,"change":841,"percent_change":1713,"volume":1714,"transactions":9,"vwap":662},"2025-09-11",9.28,284300,{"date":1716,"open":640,"high":1717,"low":428,"close":620,"change":312,"percent_change":1718,"volume":1719,"transactions":9,"vwap":620},"2025-09-10",2.459,0.85,267000,{"date":1721,"open":634,"high":466,"low":420,"close":605,"change":981,"percent_change":1722,"volume":1723,"transactions":9,"vwap":605},"2025-09-09",-6.75,437100,{"date":1725,"open":668,"high":680,"low":604,"close":466,"change":512,"percent_change":1726,"volume":1727,"transactions":9,"vwap":466},"2025-09-08",-1.18,273000,{"date":1729,"open":840,"high":1730,"low":640,"close":668,"change":312,"percent_change":1731,"volume":1732,"transactions":9,"vwap":668},"2025-09-05",2.577,0.79,208700,{"date":1734,"open":611,"high":611,"low":466,"close":661,"change":189,"percent_change":1735,"volume":1736,"transactions":9,"vwap":661},"2025-09-04",-2.69,168900,{"date":1738,"open":662,"high":1739,"low":840,"close":611,"change":280,"percent_change":1740,"volume":1741,"transactions":9,"vwap":611},"2025-09-03",2.708,0.39,153500,{"date":1743,"open":1595,"high":927,"low":1744,"close":662,"change":323,"percent_change":1745,"volume":1746,"transactions":9,"vwap":662},"2025-09-02",2.548,-4.07,230400,{"date":1748,"open":1749,"high":1578,"low":1595,"close":675,"change":323,"percent_change":1750,"volume":1751,"transactions":9,"vwap":675},"2025-08-29",2.81,-3.91,220200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1749,"change":533,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1749},"2025-08-28",2.91,2.961,2.77,-3.1,261900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":925,"change":356,"percent_change":1764,"volume":1765,"transactions":9,"vwap":925},"2025-08-27",3.02,3.029,2.88,-3.33,144900,{"date":1767,"open":1768,"high":914,"low":1769,"close":1770,"change":246,"percent_change":1056,"volume":1771,"transactions":9,"vwap":1770},"2025-08-26",2.95,2.946,3,170800,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1768,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1768},"2025-08-25",3.2,2.935,-0.3,-9.23,274600,{"date":1780,"open":936,"high":746,"low":936,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-08-22",3.25,0.34,11.68,612900,{"date":1786,"open":1787,"high":1787,"low":1349,"close":1754,"change":189,"percent_change":1788,"volume":1633,"transactions":9,"vwap":1754},"2025-08-21",2.98,-2.35,{"date":1790,"open":1791,"high":1770,"low":1562,"close":1787,"change":219,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1787},"2025-08-20",2.94,-0.67,142600,{"date":1795,"open":1796,"high":1797,"low":894,"close":1770,"change":533,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1770},"2025-08-19",3.06,3.11,-2.91,382700,{"date":1801,"open":1770,"high":928,"low":1770,"close":1101,"change":209,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1101},"2025-08-18",0.98,357000,{"date":1805,"open":798,"high":1806,"low":687,"close":1796,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1796},"2025-08-15",3.105,0.3,10.87,647300,{"date":1811,"open":1791,"high":1812,"low":687,"close":927,"change":254,"percent_change":1813,"volume":1814,"transactions":9,"vwap":927},"2025-08-14",2.99,-2.82,446600,{"date":1816,"open":746,"high":1817,"low":669,"close":900,"change":641,"percent_change":1818,"volume":1819,"transactions":9,"vwap":900},"2025-08-13",3.35,-12.62,1246300,{"date":1821,"open":1822,"high":1823,"low":1797,"close":1781,"change":167,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1781},"2025-08-12",3.39,3.9,6.56,3838300,{"date":1827,"open":616,"high":928,"low":411,"close":1828,"change":1224,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-11",3.05,32.61,6534200,{"date":1832,"open":640,"high":1833,"low":447,"close":459,"change":871,"percent_change":1834,"volume":1835,"transactions":9,"vwap":459},"2025-08-08",2.462,-5.35,134100,{"date":1837,"open":675,"high":1838,"low":457,"close":640,"change":440,"percent_change":1839,"volume":1840,"transactions":9,"vwap":640},"2025-08-07",2.747,-7.25,144000,{"date":1842,"open":669,"high":675,"low":695,"close":876,"change":20,"percent_change":1843,"volume":1844,"transactions":9,"vwap":876},"2025-08-06",-1.5,69300,{"date":1846,"open":611,"high":1847,"low":639,"close":669,"change":670,"percent_change":675,"volume":1848,"transactions":9,"vwap":669},"2025-08-05",2.67,81400,{"date":1850,"open":457,"high":880,"low":598,"close":662,"change":1064,"percent_change":1851,"volume":1852,"transactions":9,"vwap":662},"2025-08-04",7.92,120000,{"date":1854,"open":437,"high":661,"low":620,"close":457,"change":254,"percent_change":1855,"volume":1856,"transactions":9,"vwap":457},"2025-08-01",-3.23,111000,{"date":1858,"open":449,"high":668,"low":449,"close":438,"change":356,"percent_change":1859,"volume":1860,"transactions":9,"vwap":438},"2025-07-31",-3.88,157700,{"date":1862,"open":888,"high":1863,"low":895,"close":458,"change":356,"percent_change":1864,"volume":1865,"transactions":9,"vwap":458},"2025-07-30",2.75,-3.73,219900,{"date":1867,"open":671,"high":671,"low":682,"close":888,"change":356,"percent_change":889,"volume":1868,"transactions":9,"vwap":888},"2025-07-29",164700,{"date":1870,"open":894,"high":1562,"low":688,"close":671,"change":189,"percent_change":1871,"volume":1872,"transactions":9,"vwap":671},"2025-07-28",-2.46,184600,{"date":1874,"open":798,"high":894,"low":688,"close":894,"change":280,"percent_change":116,"volume":1875,"transactions":9,"vwap":894},"2025-07-25",149100,{"date":1877,"open":1768,"high":288,"low":681,"close":900,"change":323,"percent_change":1864,"volume":1878,"transactions":9,"vwap":900},"2025-07-24",250900,{"date":1880,"open":1863,"high":1768,"low":888,"close":1768,"change":72,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1768},"2025-07-23",7.66,321100,{"date":1884,"open":458,"high":927,"low":668,"close":902,"change":1064,"percent_change":1885,"volume":1886,"transactions":9,"vwap":902},"2025-07-22",7.45,358400,{"date":1888,"open":1847,"high":671,"low":1889,"close":668,"change":189,"percent_change":1890,"volume":1891,"transactions":9,"vwap":668},"2025-07-21",2.535,-2.67,386300,{"date":1893,"open":661,"high":1894,"low":1895,"close":876,"change":131,"percent_change":1896,"volume":1897,"transactions":9,"vwap":876},"2025-07-18",2.73,2.525,3.56,349700,{"date":1899,"open":467,"high":840,"low":467,"close":661,"change":450,"percent_change":1900,"volume":1901,"transactions":9,"vwap":661},"2025-07-17",7.2,311800,{"date":1903,"open":447,"high":606,"low":363,"close":610,"change":287,"percent_change":880,"volume":1904,"transactions":9,"vwap":610},"2025-07-16",229800,{"date":1906,"open":605,"high":620,"low":402,"close":459,"change":512,"percent_change":1907,"volume":1908,"transactions":9,"vwap":459},"2025-07-15",-1.29,178700,{"date":1910,"open":447,"high":1911,"low":439,"close":616,"change":209,"percent_change":1175,"volume":1912,"transactions":9,"vwap":616},"2025-07-14",2.384,160200,{"date":1914,"open":661,"high":668,"low":420,"close":459,"change":404,"percent_change":1915,"volume":1916,"transactions":9,"vwap":459},"2025-07-11",-8.73,215800,{"date":1918,"open":634,"high":668,"low":1919,"close":466,"change":209,"percent_change":495,"volume":1920,"transactions":9,"vwap":466},"2025-07-10",2.446,241200,{"date":1922,"open":438,"high":466,"low":767,"close":448,"change":280,"percent_change":1309,"volume":1923,"transactions":9,"vwap":448},"2025-07-09",120700,{"date":1925,"open":603,"high":895,"low":606,"close":438,"change":272,"percent_change":1926,"volume":1927,"transactions":9,"vwap":438},"2025-07-08",3.33,217500,{"date":1929,"open":438,"high":438,"low":428,"close":457,"change":254,"percent_change":1855,"volume":1930,"transactions":9,"vwap":457},"2025-07-07",207100,{"date":1932,"open":1595,"high":1933,"low":236,"close":438,"change":871,"percent_change":1934,"volume":1935,"transactions":9,"vwap":438},"2025-07-03",2.735,-4.98,603800,{"date":1937,"open":840,"high":1756,"low":247,"close":880,"change":689,"percent_change":1938,"volume":1939,"transactions":9,"vwap":880},"2025-07-02",5.67,599700,{"date":1941,"open":541,"high":1942,"low":226,"close":449,"change":804,"percent_change":1943,"volume":1944,"transactions":9,"vwap":449},"2025-07-01",2.528,10.76,360700,{"date":1946,"open":467,"high":640,"low":261,"close":363,"change":280,"percent_change":1947,"volume":1948,"transactions":9,"vwap":363},"2025-06-30",0.45,328000,{"date":1950,"open":447,"high":610,"low":197,"close":262,"change":189,"percent_change":1043,"volume":1951,"transactions":9,"vwap":262},"2025-06-27",2953400,{"date":1953,"open":540,"high":449,"low":95,"close":447,"change":287,"percent_change":1595,"volume":1954,"transactions":9,"vwap":447},"2025-06-26",251200,{"date":1956,"open":467,"high":620,"low":197,"close":363,"change":200,"percent_change":1957,"volume":1958,"transactions":9,"vwap":363},"2025-06-25",-5.11,327200,{"date":1960,"open":466,"high":611,"low":570,"close":605,"change":1528,"percent_change":1961,"volume":1962,"transactions":9,"vwap":605},"2025-06-24",-7.11,626300,{"date":1964,"open":682,"high":669,"low":603,"close":661,"change":219,"percent_change":1965,"volume":1966,"transactions":9,"vwap":661},"2025-06-23",-0.78,1885100,{"date":1968,"open":695,"high":1595,"low":668,"close":668,"change":1095,"percent_change":1969,"volume":1970,"transactions":9,"vwap":668},"2025-06-20",-5.56,104500,{"date":1972,"open":457,"high":675,"low":457,"close":675,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":675},"2025-06-18",0.25,10.2,138600,{"date":1977,"open":661,"high":1978,"low":606,"close":647,"change":200,"percent_change":1672,"volume":1979,"transactions":9,"vwap":647},"2025-06-17",2.595,94700,{"date":1981,"open":661,"high":1982,"low":634,"close":695,"change":648,"percent_change":1983,"volume":1984,"transactions":9,"vwap":695},"2025-06-16",2.646,4.47,69700,{"date":1986,"open":458,"high":1650,"low":647,"close":799,"change":1494,"percent_change":1987,"volume":1988,"transactions":9,"vwap":799},"2025-06-13",-6.11,105200,{"date":1990,"open":680,"high":1991,"low":668,"close":876,"change":20,"percent_change":1843,"volume":1992,"transactions":9,"vwap":876},"2025-06-12",2.761,78100,{"date":1994,"open":687,"high":1995,"low":876,"close":669,"change":413,"percent_change":1996,"volume":1997,"transactions":9,"vwap":669},"2025-06-11",2.778,-2.21,141000,{"date":1999,"open":1562,"high":2000,"low":675,"close":687,"change":1494,"percent_change":1969,"volume":2001,"transactions":9,"vwap":687},"2025-06-10",2.885,107100,{"date":2003,"open":1791,"high":2004,"low":1863,"close":1763,"change":670,"percent_change":448,"volume":1283,"transactions":9,"vwap":1763},"2025-06-09",3.1,{"date":2006,"open":1754,"high":2007,"low":675,"close":1749,"change":254,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1749},"2025-06-06",2.942,-2.77,70900,{"date":2011,"open":1578,"high":1828,"low":1578,"close":1349,"change":670,"percent_change":438,"volume":2012,"transactions":9,"vwap":1349},"2025-06-05",99900,{"date":2014,"open":925,"high":925,"low":634,"close":1578,"change":323,"percent_change":2015,"volume":1758,"transactions":9,"vwap":1578},"2025-06-04",-3.75,{"date":2017,"open":2018,"high":25,"low":909,"close":2019,"change":440,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-06-03",3.17,2.93,-6.09,199700,{"date":2023,"open":1797,"high":2024,"low":1754,"close":2025,"change":287,"percent_change":950,"volume":2026,"transactions":9,"vwap":2025},"2025-06-02",3.23,3.12,125600,{"date":2028,"open":926,"high":926,"low":2029,"close":1796,"change":200,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1796},"2025-05-30",3.045,-3.77,57100,{"date":2033,"open":920,"high":2034,"low":1797,"close":926,"change":512,"percent_change":330,"volume":2035,"transactions":9,"vwap":926},"2025-05-29",3.29,50300,{"date":2037,"open":1770,"high":2038,"low":1770,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-05-28",3.36,3.21,0.27,9.18,157900,{"date":2044,"open":1349,"high":1770,"low":681,"close":1791,"change":648,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1791},"2025-05-27",3.89,114900,{"date":2048,"open":1787,"high":2049,"low":1578,"close":893,"change":1528,"percent_change":2050,"volume":1669,"transactions":9,"vwap":893},"2025-05-23",3.28,-5.98,{"date":2052,"open":746,"high":2053,"low":1770,"close":2054,"change":1776,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-05-22",3.4,3.01,-9.06,181600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":641,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-21",3.7,3.735,3.31,-11.02,144600,{"date":2065,"open":1700,"high":2066,"low":2067,"close":817,"change":264,"percent_change":1140,"volume":1245,"transactions":9,"vwap":817},"2025-05-20",4,3.71,{"date":2069,"open":1823,"high":1315,"low":1700,"close":1700,"change":1095,"percent_change":763,"volume":2070,"transactions":9,"vwap":1700},"2025-05-19",80400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":272,"percent_change":216,"volume":1487,"transactions":9,"vwap":2076},"2025-05-16",3.74,4.05,3.702,3.92,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":264,"percent_change":1907,"volume":2083,"transactions":9,"vwap":2082},"2025-05-15",3.88,3.95,3.79,3.84,49000,{"date":2085,"open":735,"high":2086,"low":2082,"close":2045,"change":974,"percent_change":388,"volume":2087,"transactions":9,"vwap":2045},"2025-05-14",4.11,85700,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":929,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-13",3.83,4.2,3.8,4.1,7.33,209200,{"date":2097,"open":2066,"high":2074,"low":2098,"close":2099,"change":981,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-12",3.781,3.82,-4.26,79900,{"date":2103,"open":2066,"high":2104,"low":2105,"close":2106,"change":287,"percent_change":1061,"volume":2107,"transactions":9,"vwap":2106},"2025-05-09",4.049,3.931,3.99,90700,{"date":2109,"open":2059,"high":2074,"low":2059,"close":2110,"change":525,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-08",3.93,3.42,150000,{"date":2114,"open":2115,"high":1315,"low":2116,"close":2092,"change":670,"percent_change":188,"volume":2117,"transactions":9,"vwap":2092},"2025-05-07",3.87,3.61,92200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":981,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-06",3.85,3.946,3.73,-4.36,62800,{"date":2126,"open":2066,"high":2074,"low":273,"close":1823,"change":219,"percent_change":1013,"volume":2127,"transactions":9,"vwap":1823},"2025-05-05",58000,{"date":2129,"open":2080,"high":2130,"low":2092,"close":2076,"change":312,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2076},"2025-05-02",4.16,0.51,129500,{"date":2134,"open":1700,"high":2135,"low":2136,"close":1823,"change":421,"percent_change":2018,"volume":2137,"transactions":9,"vwap":1823},"2025-05-01",4.017,3.766,63000,{"date":2139,"open":2081,"high":2079,"low":1896,"close":2140,"change":834,"percent_change":1106,"volume":2141,"transactions":9,"vwap":2140},"2025-04-30",3.78,136100,{"date":2143,"open":2080,"high":2144,"low":2145,"close":2076,"change":264,"percent_change":768,"volume":2146,"transactions":9,"vwap":2076},"2025-04-29",4.035,3.814,185500,{"date":2148,"open":735,"high":2093,"low":2099,"close":2149,"change":871,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-04-28",3.97,-3.17,105400,{"date":2153,"open":2093,"high":2154,"low":1823,"close":2093,"change":871,"percent_change":2155,"volume":1875,"transactions":9,"vwap":2093},"2025-04-25",4.19,-3.07,{"date":2157,"open":2091,"high":177,"low":735,"close":2158,"change":209,"percent_change":488,"volume":2159,"transactions":9,"vwap":2158},"2025-04-24",4.23,121300,{"date":181,"open":2091,"high":2161,"low":2162,"close":2091,"change":238,"percent_change":238,"volume":2163,"transactions":9,"vwap":2091},4.215,4.01,106900]