[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INM":3,"homepage-market-summary":28,"stock-historical-INM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INM","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},"InMed Pharmaceuticals Inc. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","InMed Pharmaceuticals Inc is a pharmaceutical company developing a pipeline of disease-modifying small molecule drug candidates targeting CB1 and CB2 receptors. The company's pipeline consists of three separate programs in the treatment of Alzheimer's, ocular and dermatological indications.","6","Vancouver",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.33,1.36,1.39,0,28843.26,154,1.3319,2.5,0.57499999,761576.2062033705,39.2,3123,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},7.98,1075582,392587427.757046,-54.92,"2025-04-23",[181,182,191,201,209,218,225,233,240,247,254,261,268,277,284,292,300,306,311,318,325,334,339,346,352,358,366,373,379,386,393,402,411,420,427,434,442,449,454,460,468,474,480,487,495,501,510,519,526,532,541,552,561,570,576,582,587,592,597,601,605,609,615,619,625,630,634,639,643,646,650,656,661,665,669,672,677,681,684,688,693,697,702,706,709,712,716,720,724,729,734,739,744,749,754,758,764,773,779,786,793,801,807,814,822,829,838,846,852,860,866,872,880,887,892,900,908,914,918,924,930,936,940,946,952,960,963,969,975,981,986,993,1001,1006,1012,1019,1027,1033,1038,1044,1051,1058,1061,1065,1071,1077,1086,1092,1098,1105,1112,1118,1122,1128,1133,1137,1141,1146,1150,1155,1160,1169,1175,1180,1186,1193,1201,1207,1212,1217,1222,1225,1229,1233,1236,1241,1245,1252,1258,1262,1265,1270,1273,1278,1283,1287,1291,1295,1299,1303,1308,1311,1315,1320,1324,1329,1333,1337,1341,1346,1351,1357,1362,1366,1370,1374,1377,1381,1385,1388,1391,1395,1399,1402,1406,1410,1414,1418,1421,1425,1430,1435,1443,1450,1455,1460,1463,1467,1470,1473,1479,1483,1488,1492,1499,1505,1510,1515,1521,1525,1532,1536,1542,1547,1552,1558,1562,1570,1577,1582,1587,1593,1597,1600,1604,1609,1614,1618,1621,1626,1631,1635,1641,1644,1647,1653,1656,1660,1663,1667,1671,1674,1677,1681,1686,1690,1693,1697,1702,1707,1711,1716,1718,1722,1725,1730,1735,1740,1744,1748,1751,1754,1758,1762,1765,1770,1774,1780,1788,1794,1799,1803,1808,1812,1817,1820,1825,1832,1838,1845,1852,1858,1865,1870,1873,1881,1888,1895,1902,1908,1913,1921,1928,1935,1939,1945,1948,1951,1956,1961,1967,1972,1976,1981,1989,1994,1999,2006,2013,2016,2020,2024,2026,2030,2034,2039,2045,2049,2056,2065,2070,2075,2081,2087,2092,2099,2105,2111,2116,2120,2126,2132,2136,2140,2145],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.3701,1.385,-0.02,-1.48,28337.6902,112,1.3347,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":193},"2026-10-01",1.34,1.3699,1.32,1.35,-0.01,-0.74,99969.7858,309,{"date":202,"open":196,"high":203,"low":193,"close":17,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",1.4099,-0.015,-1.09,60668.3949,313,1.3688,{"date":210,"open":196,"high":211,"low":193,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",1.42,1.375,0.015,1.1,60531.7911,160,1.3806,{"date":219,"open":220,"high":71,"low":17,"close":17,"change":186,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",1.3639,-1.45,17395.2249,124,1.3577,{"date":226,"open":227,"high":228,"low":196,"close":227,"change":186,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",1.38,1.4,-1.43,101106.6399,231,1.3743,{"date":234,"open":18,"high":211,"low":71,"close":228,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.02,1.45,38964.5369,114,1.3967,{"date":241,"open":18,"high":242,"low":212,"close":227,"change":197,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",1.41,-0.72,53681.060806,212,1.391,{"date":248,"open":18,"high":249,"low":71,"close":18,"change":250,"percent_change":109,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.4423,0.01,38335.8159,174,1.4053,{"date":255,"open":212,"high":256,"low":71,"close":227,"change":235,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.46,1.47,120104.3949,584,1.4079,{"date":262,"open":18,"high":228,"low":17,"close":17,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",-0.03,-2.16,11242.4125,98,1.3741,{"date":269,"open":270,"high":271,"low":195,"close":18,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.49,1.5051,0.11,8.59,317248.6109,953,1.386,{"date":278,"open":279,"high":134,"low":279,"close":280,"change":19,"percent_change":19,"volume":281,"transactions":282,"vwap":283},"2026-09-16",1.26,1.28,54946.222979,249,1.3328,{"date":285,"open":286,"high":134,"low":287,"close":280,"change":186,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",1.27,1.25,-1.54,78971.3949,353,1.2928,{"date":293,"open":294,"high":195,"low":286,"close":295,"change":250,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",1.29,1.3,0.78,58455.346823,458,1.2973,{"date":301,"open":16,"high":196,"low":294,"close":294,"change":186,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",-1.53,28135.3949,277,1.3044,{"date":307,"open":134,"high":193,"low":294,"close":134,"change":19,"percent_change":19,"volume":308,"transactions":309,"vwap":310},"2026-09-10",20500.3949,148,1.3046,{"date":312,"open":313,"high":16,"low":280,"close":134,"change":186,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",1.3099,-1.5,52816.7699,264,1.3054,{"date":319,"open":17,"high":18,"low":134,"close":16,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",-0.05,-3.62,63668.9449,418,1.3484,{"date":326,"open":327,"high":328,"low":16,"close":227,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",1.3394,1.3966,0.05,3.76,9542.2739,86,1.3793,{"date":335,"open":336,"high":242,"low":195,"close":16,"change":186,"percent_change":187,"volume":337,"transactions":338,"vwap":283},"2026-09-03",1.341,45539.2149,116,{"date":340,"open":17,"high":228,"low":16,"close":196,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",0.03,2.27,19748.3949,234,1.3648,{"date":347,"open":196,"high":196,"low":295,"close":195,"change":263,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-01",-2.22,104483.4699,275,1.3121,{"date":353,"open":17,"high":211,"low":196,"close":196,"change":263,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",-2.17,90046.3949,547,1.3734,{"date":359,"open":360,"high":361,"low":227,"close":227,"change":320,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-28",1.425,1.43,-3.5,111947.3949,487,1.4091,{"date":367,"open":368,"high":236,"low":369,"close":361,"change":19,"percent_change":19,"volume":370,"transactions":371,"vwap":372},"2026-08-27",1.422,1.405,29818.3949,350,1.4255,{"date":374,"open":375,"high":375,"low":17,"close":361,"change":197,"percent_change":376,"volume":377,"transactions":378,"vwap":242},"2026-08-26",1.48,-0.69,60914.551569,442,{"date":380,"open":381,"high":257,"low":185,"close":381,"change":250,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",1.44,0.7,118474.3949,563,1.4117,{"date":387,"open":375,"high":388,"low":242,"close":361,"change":263,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-24",1.61,-2.05,164409.66923,719,1.499,{"date":394,"open":395,"high":396,"low":236,"close":256,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-21",1.58,1.615,-0.12,-7.59,71608.589404,471,1.5,{"date":403,"open":404,"high":405,"low":406,"close":395,"change":197,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",1.57,1.65,1.54,-0.63,63738.331352,347,1.5819,{"date":412,"open":256,"high":413,"low":236,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-19",1.6315,1.59,0.15,10.42,84448.16772,644,1.562,{"date":421,"open":270,"high":422,"low":381,"close":381,"change":186,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-18",1.64,-1.37,268993.0227,1167,1.5272,{"date":428,"open":257,"high":406,"low":429,"close":256,"change":197,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-17",1.4301,-0.68,73921.40228,625,1.4824,{"date":435,"open":436,"high":401,"low":381,"close":257,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",1.448,0.04,2.8,37916.8254,302,1.4555,{"date":443,"open":236,"high":444,"low":445,"close":361,"change":197,"percent_change":376,"volume":446,"transactions":447,"vwap":448},"2026-08-13",1.458,1.4101,23674.1679,229,1.4297,{"date":450,"open":236,"high":375,"low":242,"close":381,"change":186,"percent_change":423,"volume":451,"transactions":452,"vwap":453},"2026-08-12",37937.9659,270,1.4382,{"date":455,"open":361,"high":257,"low":228,"close":256,"change":329,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-11",3.55,55772.6269,300,1.4257,{"date":461,"open":196,"high":462,"low":196,"close":242,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",1.4996,-0.06,-4.08,129923.047309,684,1.4299,{"date":469,"open":361,"high":470,"low":211,"close":257,"change":437,"percent_change":438,"volume":471,"transactions":472,"vwap":473},"2026-08-07",1.485,53384.4489,469,1.4444,{"date":475,"open":211,"high":256,"low":228,"close":361,"change":341,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-06",2.14,42424.3949,321,1.4293,{"date":481,"open":375,"high":401,"low":228,"close":228,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-05",-0.09,-6.04,116157.4508,444,1.4412,{"date":488,"open":257,"high":489,"low":490,"close":270,"change":341,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",1.525,1.4674,2.05,62422.667008,450,1.5002,{"date":496,"open":257,"high":401,"low":497,"close":256,"change":197,"percent_change":430,"volume":498,"transactions":499,"vwap":500},"2026-08-03",1.4246,61398.802129,483,1.4564,{"date":502,"open":503,"high":504,"low":505,"close":257,"change":263,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-31",1.55,1.56,1.4404,-2,256699.532716,969,1.5007,{"date":511,"open":512,"high":513,"low":375,"close":401,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",1.67,1.725,-0.17,-10.18,245174.394901,1004,1.6117,{"date":520,"open":521,"high":522,"low":523,"close":512,"change":19,"percent_change":19,"volume":524,"transactions":356,"vwap":525},"2026-07-29",1.66,1.7,1.62,212161.967902,1.6593,{"date":527,"open":523,"high":513,"low":388,"close":512,"change":341,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",1.83,124186.281959,713,1.6694,{"date":533,"open":521,"high":534,"low":535,"close":422,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",1.8,1.6,-0.07,-4.09,334283.8379,2215,1.6681,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",1.88,1.9,1.69,1.71,-0.14,-7.57,323353.635089,2175,1.8112,{"date":553,"open":405,"high":554,"low":535,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",1.95,1.85,0.19,11.45,1293714.514591,9199,1.7371,{"date":562,"open":563,"high":564,"low":270,"close":521,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-22",2.15,2.33,0.12,7.79,52100663.181579,375790,2.571,{"date":571,"open":572,"high":406,"low":401,"close":406,"change":235,"percent_change":195,"volume":573,"transactions":574,"vwap":575},"2026-07-21",1.53,10286.5649,82,1.5133,{"date":577,"open":504,"high":504,"low":270,"close":578,"change":19,"percent_change":19,"volume":579,"transactions":580,"vwap":581},"2026-07-20",1.52,34433.6929,166,1.5242,{"date":583,"open":414,"high":584,"low":578,"close":578,"change":536,"percent_change":585,"volume":586,"transactions":9,"vwap":578},"2026-07-17",1.593,-4.4,12600,{"date":588,"open":589,"high":414,"low":590,"close":414,"change":19,"percent_change":19,"volume":591,"transactions":9,"vwap":414},"2026-07-16",1.575,1.555,11700,{"date":593,"open":594,"high":414,"low":503,"close":414,"change":341,"percent_change":595,"volume":596,"transactions":9,"vwap":414},"2026-07-15",1.553,1.92,70200,{"date":598,"open":404,"high":388,"low":503,"close":504,"change":197,"percent_change":599,"volume":600,"transactions":9,"vwap":504},"2026-07-14",-0.64,50100,{"date":602,"open":422,"high":422,"low":404,"close":404,"change":536,"percent_change":603,"volume":604,"transactions":9,"vwap":404},"2026-07-13",-4.27,6100,{"date":606,"open":405,"high":512,"low":388,"close":422,"change":186,"percent_change":607,"volume":608,"transactions":9,"vwap":422},"2026-07-10",-1.2,19000,{"date":610,"open":611,"high":612,"low":535,"close":521,"change":250,"percent_change":613,"volume":614,"transactions":9,"vwap":521},"2026-07-09",1.611,1.662,0.61,12900,{"date":616,"open":617,"high":512,"low":535,"close":405,"change":186,"percent_change":607,"volume":618,"transactions":9,"vwap":405},"2026-07-08",1.63,25400,{"date":620,"open":621,"high":522,"low":621,"close":512,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":512},"2026-07-07",1.581,0.06,3.73,81200,{"date":626,"open":504,"high":627,"low":504,"close":388,"change":329,"percent_change":628,"volume":629,"transactions":9,"vwap":388},"2026-07-06",1.687,3.21,104300,{"date":631,"open":395,"high":535,"low":503,"close":504,"change":263,"percent_change":632,"volume":633,"transactions":9,"vwap":504},"2026-07-02",-1.89,33100,{"date":635,"open":590,"high":414,"low":636,"close":414,"change":437,"percent_change":637,"volume":638,"transactions":9,"vwap":414},"2026-07-01",1.51,2.58,57800,{"date":640,"open":572,"high":414,"low":578,"close":503,"change":186,"percent_change":641,"volume":642,"transactions":9,"vwap":503},"2026-06-30",-1.27,43600,{"date":644,"open":578,"high":535,"low":375,"close":404,"change":341,"percent_change":554,"volume":645,"transactions":9,"vwap":404},"2026-06-29",42700,{"date":647,"open":395,"high":414,"low":270,"close":406,"change":341,"percent_change":648,"volume":649,"transactions":9,"vwap":406},"2026-06-26",1.99,71300,{"date":651,"open":652,"high":404,"low":401,"close":636,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":636},"2026-06-25",1.535,-0.04,-2.58,13600,{"date":657,"open":658,"high":395,"low":401,"close":503,"change":329,"percent_change":659,"volume":660,"transactions":9,"vwap":503},"2026-06-24",1.512,3.33,47700,{"date":662,"open":270,"high":663,"low":270,"close":401,"change":19,"percent_change":19,"volume":664,"transactions":9,"vwap":401},"2026-06-23",1.515,7300,{"date":666,"open":236,"high":667,"low":236,"close":401,"change":250,"percent_change":155,"volume":668,"transactions":9,"vwap":401},"2026-06-22",1.546,34300,{"date":670,"open":270,"high":414,"low":270,"close":270,"change":19,"percent_change":19,"volume":671,"transactions":9,"vwap":270},"2026-06-18",26200,{"date":673,"open":257,"high":674,"low":257,"close":270,"change":250,"percent_change":675,"volume":676,"transactions":9,"vwap":270},"2026-06-17",1.565,0.68,18700,{"date":678,"open":401,"high":401,"low":257,"close":375,"change":263,"percent_change":679,"volume":680,"transactions":9,"vwap":375},"2026-06-16",-1.99,27300,{"date":682,"open":406,"high":503,"low":270,"close":636,"change":19,"percent_change":19,"volume":683,"transactions":9,"vwap":636},"2026-06-15",36100,{"date":685,"open":395,"high":395,"low":401,"close":636,"change":536,"percent_change":686,"volume":687,"transactions":9,"vwap":636},"2026-06-12",-4.43,39500,{"date":689,"open":504,"high":535,"low":401,"close":395,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":395},"2026-06-11",0.07,4.64,30700,{"date":694,"open":270,"high":663,"low":236,"close":636,"change":186,"percent_change":695,"volume":696,"transactions":9,"vwap":636},"2026-06-10",-1.31,42000,{"date":698,"open":572,"high":503,"low":699,"close":572,"change":197,"percent_change":700,"volume":701,"transactions":9,"vwap":572},"2026-06-09",1.475,-0.65,67800,{"date":703,"open":406,"high":395,"low":375,"close":406,"change":653,"percent_change":704,"volume":705,"transactions":9,"vwap":406},"2026-06-08",-2.53,147400,{"date":707,"open":572,"high":395,"low":572,"close":395,"change":235,"percent_change":280,"volume":708,"transactions":9,"vwap":395},"2026-06-05",206500,{"date":710,"open":395,"high":521,"low":503,"close":504,"change":263,"percent_change":632,"volume":711,"transactions":9,"vwap":504},"2026-06-04",92800,{"date":713,"open":401,"high":535,"low":401,"close":414,"change":690,"percent_change":714,"volume":715,"transactions":9,"vwap":414},"2026-06-03",4.61,89500,{"date":717,"open":503,"high":504,"low":470,"close":578,"change":653,"percent_change":718,"volume":719,"transactions":9,"vwap":578},"2026-06-02",-2.56,156900,{"date":721,"open":503,"high":722,"low":270,"close":504,"change":197,"percent_change":599,"volume":723,"transactions":9,"vwap":504},"2026-06-01",1.625,198700,{"date":725,"open":405,"high":405,"low":503,"close":404,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":404},"2026-05-29",-0.11,-6.55,200300,{"date":730,"open":422,"high":731,"low":395,"close":731,"change":235,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-28",1.68,1.2,93200,{"date":735,"open":521,"high":736,"low":535,"close":521,"change":463,"percent_change":737,"volume":738,"transactions":9,"vwap":521},"2026-05-27",1.75,-3.49,279700,{"date":740,"open":405,"high":741,"low":405,"close":742,"change":19,"percent_change":19,"volume":743,"transactions":9,"vwap":742},"2026-05-26",1.78,1.72,345100,{"date":745,"open":746,"high":648,"low":395,"close":742,"change":197,"percent_change":747,"volume":748,"transactions":9,"vwap":742},"2026-05-22",1.77,-0.58,680400,{"date":750,"open":503,"high":736,"low":572,"close":751,"change":565,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-21",1.73,7.45,2135700,{"date":755,"open":270,"high":522,"low":211,"close":388,"change":250,"percent_change":756,"volume":757,"transactions":9,"vwap":388},"2026-05-20",0.62,3405900,{"date":759,"open":760,"high":534,"low":134,"close":535,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":535},"2026-05-19",1.79,0.919,134.95,93067500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-18",0.69,0.70899999,0.68000001,0.68099999,0.041,6.41,10400,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":197,"percent_change":288,"volume":778,"transactions":9,"vwap":777},"2026-05-15",0.66299999,0.685,0.63999999,10800,{"date":780,"open":781,"high":766,"low":119,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-14",0.67799997,0.64999998,0.016,2.52,15000,{"date":787,"open":777,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-13",0.66500002,0.634,-0.021,-3.21,24600,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-12",0.62099999,0.67199999,0.65499997,0.034,5.48,19200,{"date":802,"open":803,"high":781,"low":756,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-05-11",0.66000003,-0.029,-4.46,25200,{"date":808,"open":809,"high":810,"low":782,"close":782,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":782},"2026-05-08",0.722,0.73400003,-0.046,-6.61,12100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":263,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-07",0.73000002,0.79000002,0.69400001,0.69599998,-4.13,35700,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":632,"volume":828,"transactions":9,"vwap":826},"2026-05-06",0.73900002,0.75999999,0.72600001,-0.014,16900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-05",0.73299998,0.76499999,0.72500002,0.74000001,-0.008,-1.07,13200,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-04",0.70999998,0.77999997,0.74800003,0.033,4.62,5600,{"date":847,"open":816,"high":848,"low":849,"close":849,"change":850,"percent_change":376,"volume":851,"transactions":9,"vwap":849},"2026-05-01",0.81,0.71499997,-0.005,24200,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-30",0.69999999,0.755,0.72000003,0.019,2.71,31900,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":19,"percent_change":19,"volume":865,"transactions":9,"vwap":864},"2026-04-29",0.745,0.75,0.70099998,14100,{"date":867,"open":831,"high":868,"low":854,"close":864,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":864},"2026-04-28",0.75599998,-0.032,-4.37,16200,{"date":873,"open":874,"high":875,"low":876,"close":831,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":831},"2026-04-27",0.78200001,0.80000001,0.72899997,-0.038,-4.93,25800,{"date":881,"open":882,"high":882,"low":863,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-24",0.78100002,0.77100003,0.009,1.18,41000,{"date":888,"open":848,"high":848,"low":834,"close":889,"change":204,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-23",0.76200002,-1.93,39700,{"date":893,"open":894,"high":895,"low":816,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-22",0.736,0.81999999,0.77700001,0.056,7.77,68600,{"date":901,"open":809,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-21",0.74900001,0.708,0.72100002,-0.002,-0.28,13900,{"date":909,"open":910,"high":910,"low":819,"close":911,"change":912,"percent_change":528,"volume":913,"transactions":9,"vwap":911},"2026-04-20",0.74299997,0.72299999,0.013,22100,{"date":915,"open":854,"high":824,"low":916,"close":840,"change":250,"percent_change":361,"volume":917,"transactions":9,"vwap":840},"2026-04-17",0.69700003,17600,{"date":919,"open":840,"high":840,"low":920,"close":854,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":854},"2026-04-16",0.67000002,-0.012,-1.69,46700,{"date":925,"open":856,"high":833,"low":766,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-15",0.71200001,-0.003,-0.42,58600,{"date":931,"open":840,"high":849,"low":932,"close":849,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":849},"2026-04-14",0.68599999,0.002,0.28,38300,{"date":937,"open":766,"high":938,"low":920,"close":938,"change":927,"percent_change":928,"volume":939,"transactions":9,"vwap":938},"2026-04-13",0.713,49800,{"date":941,"open":781,"high":856,"low":942,"close":943,"change":944,"percent_change":945,"volume":886,"transactions":9,"vwap":943},"2026-04-10",0.625,0.71600002,0.072,11.18,{"date":947,"open":948,"high":782,"low":949,"close":948,"change":927,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-09",0.64399999,0.58099997,-0.46,33500,{"date":953,"open":954,"high":955,"low":119,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-08",0.65100002,0.66399997,0.64700001,-0.033,-4.85,46800,{"date":961,"open":769,"high":769,"low":962,"close":768,"change":204,"percent_change":264,"volume":655,"transactions":9,"vwap":768},"2026-04-07",0.66799998,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":913,"transactions":9,"vwap":966},"2026-04-06",0.64600003,0.69499999,0.017,2.51,{"date":970,"open":920,"high":769,"low":971,"close":781,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":781},"2026-04-02",0.63499999,0.008,1.19,23300,{"date":976,"open":977,"high":781,"low":977,"close":920,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":920},"2026-04-01",0.602,0.025,3.88,31500,{"date":982,"open":24,"high":768,"low":24,"close":983,"change":341,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-31",0.64499998,4.88,126500,{"date":987,"open":788,"high":788,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-30",0.61000001,0.61500001,-0.041,-6.25,28400,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-27",0.66600001,0.59299999,0.65600002,-0.025,-3.67,145700,{"date":1002,"open":766,"high":1003,"low":788,"close":769,"change":1004,"percent_change":654,"volume":1005,"transactions":9,"vwap":769},"2026-03-26",0.699,-0.018,33800,{"date":1007,"open":1008,"high":854,"low":1008,"close":1003,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1003},"2026-03-25",0.67699999,0.007,1.01,86200,{"date":1013,"open":1014,"high":1014,"low":782,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-24",0.759,0.69199997,-0.069,-9.07,180500,{"date":1020,"open":1021,"high":1022,"low":840,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-23",0.82999998,0.85699999,0.76099998,-0.057,-6.97,1284600,{"date":1028,"open":841,"high":1029,"low":1030,"close":1031,"change":905,"percent_change":86,"volume":1032,"transactions":9,"vwap":1031},"2026-03-20",0.833,0.73100001,0.81800002,1212300,{"date":1034,"open":160,"high":1035,"low":895,"close":895,"change":463,"percent_change":1036,"volume":1037,"transactions":9,"vwap":895},"2026-03-19",0.89999998,-6.82,93800,{"date":1039,"open":1040,"high":1040,"low":1041,"close":160,"change":197,"percent_change":1042,"volume":1043,"transactions":9,"vwap":160},"2026-03-18",0.91000003,0.87099999,-1.12,21500,{"date":1045,"open":44,"high":1046,"low":895,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-17",0.926,0.88999999,0.028,3.25,120200,{"date":1052,"open":1053,"high":1040,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-16",0.76999998,0.86199999,0.091,11.8,110000,{"date":1059,"open":817,"high":875,"low":889,"close":883,"change":804,"percent_change":321,"volume":1060,"transactions":9,"vwap":883},"2026-03-13",18200,{"date":1062,"open":875,"high":1063,"low":875,"close":875,"change":19,"percent_change":19,"volume":1064,"transactions":9,"vwap":875},"2026-03-12",0.84200001,11600,{"date":1066,"open":1067,"high":1068,"low":875,"close":875,"change":186,"percent_change":1069,"volume":1070,"transactions":9,"vwap":875},"2026-03-11",0.85000002,0.86400002,-2.44,47100,{"date":1072,"open":1073,"high":160,"low":875,"close":895,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":895},"2026-03-10",0.84500003,-0.066,-7.45,32200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-09",0.86000001,0.91900003,0.80400002,0.88599998,-0.034,-3.7,124700,{"date":1087,"open":160,"high":1088,"low":1079,"close":1089,"change":437,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-06",0.94999999,0.92000002,4.55,195900,{"date":1093,"open":1047,"high":1094,"low":160,"close":160,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":160},"2026-03-05",0.94400001,-0.048,-5.17,37800,{"date":1099,"open":882,"high":1100,"low":882,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-04",0.95300001,0.92799997,0.168,22.11,845000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":825,"change":463,"percent_change":1110,"volume":1111,"transactions":9,"vwap":825},"2026-03-03",0.82599998,0.88499999,0.73199999,-7.32,116200,{"date":1113,"open":1114,"high":1115,"low":863,"close":895,"change":263,"percent_change":1116,"volume":1117,"transactions":9,"vwap":895},"2026-03-02",0.838,0.84399998,-3.53,31200,{"date":1119,"open":1079,"high":1035,"low":1067,"close":1067,"change":263,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1067},"2026-02-27",-3.41,18000,{"date":1123,"open":1047,"high":1124,"low":160,"close":160,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":160},"2026-02-26",0.89499998,-0.011,-1.23,2100,{"date":1129,"open":44,"high":1035,"low":44,"close":1130,"change":1131,"percent_change":287,"volume":1132,"transactions":9,"vwap":1130},"2026-02-25",0.89099997,0.011,40700,{"date":1134,"open":1067,"high":1035,"low":1067,"close":160,"change":341,"percent_change":1135,"volume":1136,"transactions":9,"vwap":160},"2026-02-24",3.53,60000,{"date":1138,"open":1139,"high":1139,"low":1067,"close":1067,"change":197,"percent_change":1140,"volume":1076,"transactions":9,"vwap":1067},"2026-02-23",0.889,-1.16,{"date":1142,"open":1143,"high":1144,"low":1079,"close":1079,"change":19,"percent_change":19,"volume":1145,"transactions":9,"vwap":1079},"2026-02-20",0.86299998,0.89899999,11400,{"date":1147,"open":1079,"high":1035,"low":1079,"close":1079,"change":1148,"percent_change":565,"volume":1149,"transactions":9,"vwap":1079},"2026-02-19",0.001,36600,{"date":1151,"open":1079,"high":1035,"low":1067,"close":1152,"change":884,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-18",0.85900003,1.06,49700,{"date":1156,"open":44,"high":160,"low":1067,"close":1067,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1067},"2026-02-17",-0.027,-3.08,14800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-13",0.88800001,0.95999998,0.86500001,0.87699997,-0.013,-1.46,52000,{"date":1170,"open":1171,"high":1172,"low":1047,"close":1047,"change":1173,"percent_change":1174,"volume":711,"transactions":9,"vwap":1047},"2026-02-12",0.96799999,0.97000003,-0.1,-10.1,{"date":1176,"open":1010,"high":1010,"low":1177,"close":1177,"change":197,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-11",0.99000001,-1,171500,{"date":1181,"open":1088,"high":1182,"low":1088,"close":172,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":172},"2026-02-10",1.085,0.065,6.95,34200,{"date":1187,"open":1188,"high":1177,"low":1189,"close":1190,"change":850,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-09",0.93099999,0.93000001,0.935,-0.53,16800,{"date":1194,"open":1195,"high":1196,"low":1035,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-06",0.98000002,0.98199999,0.94,-0.042,-4.28,41100,{"date":1202,"open":1203,"high":1204,"low":1195,"close":1196,"change":1004,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1196},"2026-02-05",1.03,1.07,-1.8,43400,{"date":1208,"open":1209,"high":1209,"low":172,"close":172,"change":463,"percent_change":1210,"volume":1211,"transactions":9,"vwap":172},"2026-02-04",1.08,-5.66,38700,{"date":1213,"open":214,"high":1214,"low":1203,"close":1153,"change":653,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1153},"2026-02-03",1.12,-3.64,98000,{"date":1218,"open":1219,"high":1219,"low":1220,"close":214,"change":19,"percent_change":19,"volume":1221,"transactions":9,"vwap":214},"2026-02-02",1.11,1.09,36300,{"date":1223,"open":214,"high":1214,"low":1209,"close":214,"change":341,"percent_change":438,"volume":1224,"transactions":9,"vwap":214},"2026-01-30",44400,{"date":1226,"open":1204,"high":1227,"low":1204,"close":1204,"change":19,"percent_change":19,"volume":1228,"transactions":9,"vwap":1204},"2026-01-29",1.13,65200,{"date":1230,"open":1204,"high":1231,"low":1204,"close":1204,"change":19,"percent_change":19,"volume":1232,"transactions":9,"vwap":1204},"2026-01-28",1.136,53100,{"date":1234,"open":1209,"high":1220,"low":1204,"close":1204,"change":19,"percent_change":19,"volume":1235,"transactions":9,"vwap":1204},"2026-01-27",45000,{"date":1237,"open":1220,"high":1238,"low":1204,"close":1204,"change":653,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1204},"2026-01-26",1.14,-3.6,50600,{"date":1242,"open":1227,"high":1227,"low":1209,"close":1219,"change":437,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1219},"2026-01-23",3.74,46300,{"date":1246,"open":1247,"high":1248,"low":1203,"close":1204,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1204},"2026-01-22",1.141,1.16,-0.08,-6.96,260700,{"date":1253,"open":1220,"high":885,"low":1220,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-21",1.15,0.08,7.48,82300,{"date":1259,"open":1209,"high":1238,"low":1153,"close":1204,"change":263,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1204},"2026-01-20",-2.73,63500,{"date":1263,"open":1204,"high":1227,"low":1153,"close":214,"change":341,"percent_change":438,"volume":1264,"transactions":9,"vwap":214},"2026-01-16",77200,{"date":1266,"open":1254,"high":1267,"low":1153,"close":1204,"change":463,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1204},"2026-01-15",1.153,-5.31,78400,{"date":1271,"open":1238,"high":885,"low":1214,"close":1227,"change":186,"percent_change":1272,"volume":608,"transactions":9,"vwap":1227},"2026-01-14",-1.74,{"date":1274,"open":148,"high":1275,"low":1254,"close":1254,"change":186,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1254},"2026-01-13",1.21,-1.71,71600,{"date":1279,"open":286,"high":1280,"low":1248,"close":148,"change":397,"percent_change":1281,"volume":1282,"transactions":9,"vwap":148},"2026-01-12",1.273,-9.3,133800,{"date":1284,"open":287,"high":228,"low":287,"close":294,"change":437,"percent_change":1285,"volume":1286,"transactions":9,"vwap":294},"2026-01-09",3.2,157800,{"date":1288,"open":1248,"high":134,"low":1248,"close":287,"change":329,"percent_change":1289,"volume":1290,"transactions":9,"vwap":287},"2026-01-08",4.17,97100,{"date":1292,"open":1238,"high":1293,"low":1227,"close":732,"change":690,"percent_change":1294,"volume":629,"transactions":9,"vwap":732},"2026-01-07",1.22,6.19,{"date":1296,"open":1227,"high":1297,"low":1227,"close":1227,"change":186,"percent_change":1272,"volume":1298,"transactions":9,"vwap":1227},"2026-01-06",1.169,12700,{"date":1300,"open":214,"high":973,"low":214,"close":1254,"change":341,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1254},"2026-01-05",2.68,44300,{"date":1304,"open":1153,"high":1231,"low":1305,"close":1214,"change":622,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1214},"2026-01-02",1.055,5.66,49900,{"date":1309,"open":214,"high":1214,"low":1203,"close":1153,"change":653,"percent_change":1215,"volume":1310,"transactions":9,"vwap":1153},"2025-12-31",184400,{"date":1312,"open":1238,"high":1238,"low":1220,"close":214,"change":482,"percent_change":1313,"volume":1314,"transactions":9,"vwap":214},"2025-12-30",-7.56,162900,{"date":1316,"open":973,"high":1317,"low":1214,"close":973,"change":263,"percent_change":1318,"volume":1319,"transactions":9,"vwap":973},"2025-12-29",1.24,-2.46,313300,{"date":1321,"open":287,"high":287,"low":1275,"close":1293,"change":197,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1293},"2025-12-26",-0.81,41500,{"date":1325,"open":287,"high":287,"low":1326,"close":1326,"change":263,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-12-24",1.23,-2.38,15400,{"date":1330,"open":1326,"high":195,"low":1326,"close":279,"change":250,"percent_change":1331,"volume":1332,"transactions":9,"vwap":279},"2025-12-23",0.8,48300,{"date":1334,"open":973,"high":196,"low":973,"close":287,"change":622,"percent_change":1335,"volume":1336,"transactions":9,"vwap":287},"2025-12-22",5.04,155300,{"date":1338,"open":279,"high":294,"low":885,"close":973,"change":1173,"percent_change":1339,"volume":1340,"transactions":9,"vwap":973},"2025-12-19",-7.75,147200,{"date":1342,"open":279,"high":1343,"low":287,"close":294,"change":129,"percent_change":1344,"volume":1345,"transactions":9,"vwap":294},"2025-12-18",1.355,7.5,222200,{"date":1347,"open":295,"high":295,"low":732,"close":732,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":732},"2025-12-17",-0.115,-8.75,154000,{"date":1352,"open":195,"high":195,"low":279,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-16",1.315,0.115,9.58,94500,{"date":1358,"open":227,"high":18,"low":1248,"close":732,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":732},"2025-12-15",-0.23,-16.08,326100,{"date":1363,"open":228,"high":375,"low":196,"close":361,"change":437,"percent_change":1364,"volume":1365,"transactions":9,"vwap":361},"2025-12-12",2.88,386600,{"date":1367,"open":134,"high":242,"low":280,"close":18,"change":690,"percent_change":1368,"volume":1369,"transactions":9,"vwap":18},"2025-12-11",5.3,117100,{"date":1371,"open":195,"high":193,"low":294,"close":195,"change":250,"percent_change":1372,"volume":1373,"transactions":9,"vwap":195},"2025-12-10",0.76,54500,{"date":1375,"open":193,"high":193,"low":286,"close":134,"change":19,"percent_change":19,"volume":1376,"transactions":9,"vwap":134},"2025-12-09",91000,{"date":1378,"open":18,"high":18,"low":295,"close":134,"change":397,"percent_change":1379,"volume":1380,"transactions":9,"vwap":134},"2025-12-08",-8.39,118400,{"date":1382,"open":16,"high":578,"low":195,"close":361,"change":129,"percent_change":1383,"volume":1384,"transactions":9,"vwap":361},"2025-12-05",6.72,420300,{"date":1386,"open":279,"high":71,"low":287,"close":193,"change":19,"percent_change":19,"volume":1387,"transactions":9,"vwap":193},"2025-12-04",131100,{"date":1389,"open":294,"high":17,"low":279,"close":193,"change":235,"percent_change":578,"volume":1390,"transactions":9,"vwap":193},"2025-12-03",62500,{"date":1392,"open":1326,"high":16,"low":1293,"close":195,"change":329,"percent_change":1393,"volume":1394,"transactions":9,"vwap":195},"2025-12-02",3.94,85200,{"date":1396,"open":16,"high":16,"low":286,"close":286,"change":463,"percent_change":1397,"volume":1398,"transactions":9,"vwap":286},"2025-12-01",-4.51,52500,{"date":1400,"open":134,"high":196,"low":286,"close":16,"change":250,"percent_change":1372,"volume":1401,"transactions":9,"vwap":16},"2025-11-28",59600,{"date":1403,"open":193,"high":18,"low":295,"close":195,"change":1249,"percent_change":1404,"volume":1405,"transactions":9,"vwap":195},"2025-11-26",-5.71,205900,{"date":1407,"open":1293,"high":211,"low":1275,"close":228,"change":51,"percent_change":1408,"volume":1409,"transactions":9,"vwap":228},"2025-11-25",14.75,559600,{"date":1411,"open":1248,"high":1412,"low":1248,"close":1293,"change":235,"percent_change":512,"volume":1413,"transactions":9,"vwap":1293},"2025-11-24",1.243,211700,{"date":1415,"open":148,"high":287,"low":1227,"close":732,"change":320,"percent_change":1416,"volume":1417,"transactions":9,"vwap":732},"2025-11-21",-4,452100,{"date":1419,"open":18,"high":381,"low":1326,"close":287,"change":235,"percent_change":617,"volume":1420,"transactions":9,"vwap":287},"2025-11-20",7582800,{"date":1422,"open":236,"high":256,"low":1326,"close":1326,"change":1359,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1326},"2025-11-19",-15.75,4153200,{"date":1426,"open":617,"high":521,"low":18,"close":256,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":256},"2025-11-18",-0.19,-11.52,3111200,{"date":1431,"open":512,"high":731,"low":405,"close":405,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":405},"2025-11-17",-0.055,-3.23,38800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-14",1.82,1.695,1.705,-0.105,-5.8,54000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1255,"percent_change":844,"volume":1449,"transactions":9,"vwap":1448},"2025-11-13",1.89,1.91,1.715,1.81,223000,{"date":1451,"open":1452,"high":760,"low":545,"close":751,"change":197,"percent_change":1453,"volume":1454,"transactions":9,"vwap":751},"2025-11-12",1.76,-0.57,36400,{"date":1456,"open":414,"high":1452,"low":414,"close":1457,"change":565,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-11",1.74,7.41,41300,{"date":1461,"open":535,"high":405,"low":535,"close":523,"change":235,"percent_change":287,"volume":1462,"transactions":9,"vwap":523},"2025-11-10",35000,{"date":1464,"open":545,"high":545,"low":504,"close":535,"change":1440,"percent_change":1465,"volume":1466,"transactions":9,"vwap":535},"2025-11-07",-6.16,136200,{"date":1468,"open":742,"high":751,"low":522,"close":1439,"change":998,"percent_change":221,"volume":1469,"transactions":9,"vwap":1439},"2025-11-06",19400,{"date":1471,"open":751,"high":1457,"low":522,"close":751,"change":19,"percent_change":19,"volume":1472,"transactions":9,"vwap":751},"2025-11-05",20100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":751,"change":397,"percent_change":1478,"volume":1369,"transactions":9,"vwap":751},"2025-11-04",1.812,1.84,1.671,-6.49,{"date":1480,"open":1445,"high":1445,"low":528,"close":555,"change":263,"percent_change":1481,"volume":1482,"transactions":9,"vwap":555},"2025-11-03",-1.6,33900,{"date":1484,"open":528,"high":1485,"low":1486,"close":543,"change":341,"percent_change":523,"volume":1487,"transactions":9,"vwap":543},"2025-10-31",1.923,1.821,26100,{"date":1489,"open":543,"high":1490,"low":534,"close":555,"change":263,"percent_change":1481,"volume":1491,"transactions":9,"vwap":555},"2025-10-30",1.895,29200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":543,"change":397,"percent_change":1497,"volume":1498,"transactions":9,"vwap":543},"2025-10-29",2,2.018,1.86,-6,134400,{"date":1500,"open":1501,"high":1502,"low":1494,"close":1494,"change":653,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1494},"2025-10-28",2.04,2.052,-1.96,54200,{"date":1506,"open":1507,"high":1508,"low":1501,"close":1501,"change":263,"percent_change":221,"volume":1509,"transactions":9,"vwap":1501},"2025-10-27",2.06,2.103,32900,{"date":1511,"open":1501,"high":476,"low":1501,"close":1512,"change":437,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-10-24",2.07,1.97,50500,{"date":1516,"open":1507,"high":1517,"low":1518,"close":1519,"change":263,"percent_change":1167,"volume":1520,"transactions":9,"vwap":1519},"2025-10-23",2.1,2.02,2.03,43200,{"date":1522,"open":1517,"high":563,"low":1518,"close":1507,"change":1173,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1507},"2025-10-22",-4.63,94300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1527,"change":250,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1527},"2025-10-21",2.16,2.17,2.11,0.47,32700,{"date":1533,"open":1517,"high":93,"low":1534,"close":563,"change":329,"percent_change":1535,"volume":1328,"transactions":9,"vwap":563},"2025-10-20",2.09,2.38,{"date":1537,"open":1538,"high":1539,"low":1512,"close":1517,"change":235,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1517},"2025-10-17",2.08,2.22,0.96,77700,{"date":1543,"open":1539,"high":1544,"low":1512,"close":1538,"change":397,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1538},"2025-10-16",2.26,-5.45,74400,{"date":1548,"open":1527,"high":1549,"low":79,"close":1550,"change":19,"percent_change":19,"volume":1551,"transactions":9,"vwap":1550},"2025-10-15",2.21,2.2,68000,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1550,"change":690,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1550},"2025-10-14",2.13,2.24,3.29,192300,{"date":1559,"open":563,"high":563,"low":1501,"close":1554,"change":1009,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1554},"2025-10-13",0.33,65100,{"date":1563,"open":1564,"high":1565,"low":1517,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-10-10",2.36,2.4,2.123,-0.227,-9.66,311900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":726,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-10-09",2.44,2.3,2.35,-4.47,212400,{"date":1578,"open":342,"high":23,"low":1544,"close":1579,"change":165,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-08",2.46,8.85,343700,{"date":1583,"open":1584,"high":1565,"low":1555,"close":1544,"change":235,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1544},"2025-10-07",2.25,0.89,135900,{"date":1588,"open":1589,"high":1590,"low":1539,"close":1555,"change":320,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1555},"2025-10-06",2.28,2.31,-2.18,85500,{"date":1594,"open":1539,"high":1595,"low":1539,"close":1595,"change":341,"percent_change":16,"volume":1596,"transactions":9,"vwap":1595},"2025-10-03",2.29,55000,{"date":1598,"open":1539,"high":1573,"low":1539,"close":1544,"change":437,"percent_change":534,"volume":1599,"transactions":9,"vwap":1544},"2025-10-02",76500,{"date":1601,"open":1602,"high":1589,"low":1528,"close":1539,"change":341,"percent_change":71,"volume":1603,"transactions":9,"vwap":1539},"2025-10-01",2.19,30400,{"date":1605,"open":342,"high":342,"low":1606,"close":1602,"change":1249,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1602},"2025-09-30",2.168,-3.52,80200,{"date":1610,"open":1539,"high":1611,"low":1549,"close":342,"change":1255,"percent_change":1612,"volume":1613,"transactions":9,"vwap":342},"2025-09-29",2.397,3.65,278600,{"date":1615,"open":1527,"high":1584,"low":563,"close":1602,"change":250,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1602},"2025-09-26",0.46,47600,{"date":1619,"open":563,"high":1602,"low":1554,"close":93,"change":19,"percent_change":19,"volume":1620,"transactions":9,"vwap":93},"2025-09-25",22300,{"date":1622,"open":93,"high":1623,"low":1527,"close":93,"change":437,"percent_change":1624,"volume":1625,"transactions":9,"vwap":93},"2025-09-24",2.23,1.87,29100,{"date":1627,"open":1584,"high":1573,"low":1529,"close":476,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":476},"2025-09-23",-0.13,-5.73,116800,{"date":1632,"open":1555,"high":564,"low":93,"close":342,"change":186,"percent_change":1633,"volume":1634,"transactions":9,"vwap":342},"2025-09-22",-0.87,112400,{"date":1636,"open":1637,"high":1638,"low":1539,"close":1595,"change":536,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1595},"2025-09-19",2.37,2.45,-2.97,138700,{"date":1642,"open":1574,"high":1535,"low":1589,"close":1564,"change":19,"percent_change":19,"volume":1643,"transactions":9,"vwap":1564},"2025-09-18",127800,{"date":1645,"open":1574,"high":1638,"low":1573,"close":1564,"change":437,"percent_change":742,"volume":1646,"transactions":9,"vwap":1564},"2025-09-17",197200,{"date":1648,"open":1555,"high":1637,"low":1623,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-09-16",2.32,0.1,4.5,144800,{"date":1654,"open":563,"high":1544,"low":79,"close":1539,"change":1255,"percent_change":1243,"volume":1655,"transactions":9,"vwap":1539},"2025-09-15",118000,{"date":1657,"open":1527,"high":1589,"low":1529,"close":476,"change":186,"percent_change":1658,"volume":1659,"transactions":9,"vwap":476},"2025-09-12",-0.93,92100,{"date":1661,"open":1528,"high":1539,"low":1527,"close":1527,"change":197,"percent_change":950,"volume":1662,"transactions":9,"vwap":1527},"2025-09-11",30300,{"date":1664,"open":1584,"high":1584,"low":563,"close":1528,"change":1249,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1528},"2025-09-10",-3.56,14000,{"date":1668,"open":1517,"high":1544,"low":1517,"close":1584,"change":1650,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1584},"2025-09-09",4.65,80400,{"date":1672,"open":1517,"high":1528,"low":1512,"close":563,"change":437,"percent_change":544,"volume":1673,"transactions":9,"vwap":563},"2025-09-08",42800,{"date":1675,"open":1519,"high":563,"low":1519,"close":1529,"change":235,"percent_change":1540,"volume":1676,"transactions":9,"vwap":1529},"2025-09-05",36500,{"date":1678,"open":1529,"high":79,"low":1507,"close":1534,"change":186,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1534},"2025-09-04",-0.95,17900,{"date":1682,"open":476,"high":1683,"low":1517,"close":1529,"change":320,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1529},"2025-09-03",2.194,-2.31,34400,{"date":1687,"open":476,"high":1584,"low":476,"close":1527,"change":463,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1527},"2025-09-02",-2.7,22700,{"date":1691,"open":1549,"high":1623,"low":1528,"close":1539,"change":437,"percent_change":528,"volume":1692,"transactions":9,"vwap":1539},"2025-08-29",26800,{"date":1694,"open":342,"high":342,"low":93,"close":93,"change":536,"percent_change":1695,"volume":1696,"transactions":9,"vwap":93},"2025-08-28",-3.11,34700,{"date":1698,"open":1699,"high":1573,"low":1699,"close":1584,"change":850,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1584},"2025-08-27",2.228,-0.22,28200,{"date":1703,"open":1623,"high":1704,"low":1705,"close":1706,"change":978,"percent_change":1214,"volume":645,"transactions":9,"vwap":1706},"2025-08-26",2.278,2.222,2.255,{"date":1708,"open":342,"high":1589,"low":1539,"close":1623,"change":320,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1623},"2025-08-25",-2.19,14200,{"date":1712,"open":1544,"high":1713,"low":1623,"close":1589,"change":622,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1589},"2025-08-22",2.297,2.7,33200,{"date":1717,"open":1539,"high":1555,"low":1528,"close":1539,"change":19,"percent_change":19,"volume":792,"transactions":9,"vwap":1539},"2025-08-21",{"date":1719,"open":1550,"high":1544,"low":563,"close":1539,"change":263,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1539},"2025-08-20",-1.33,65300,{"date":1723,"open":1649,"high":1649,"low":1549,"close":1584,"change":320,"percent_change":354,"volume":1724,"transactions":9,"vwap":1584},"2025-08-19",38900,{"date":1726,"open":1573,"high":564,"low":1727,"close":1573,"change":186,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1573},"2025-08-18",2.275,-0.86,43700,{"date":1731,"open":1573,"high":1732,"low":1589,"close":1649,"change":186,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1649},"2025-08-15",2.399,-0.85,77000,{"date":1736,"open":342,"high":1732,"low":342,"close":1737,"change":129,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-08-14",2.34,4,98200,{"date":1741,"open":1549,"high":1742,"low":1550,"close":1584,"change":437,"percent_change":1448,"volume":1743,"transactions":9,"vwap":1584},"2025-08-13",2.261,55900,{"date":1745,"open":93,"high":342,"low":1527,"close":1549,"change":653,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1549},"2025-08-12",-1.78,65500,{"date":1749,"open":1589,"high":1573,"low":1602,"close":1584,"change":250,"percent_change":1750,"volume":1277,"transactions":9,"vwap":1584},"2025-08-11",0.45,{"date":1752,"open":1623,"high":1555,"low":1550,"close":1555,"change":19,"percent_change":19,"volume":1753,"transactions":9,"vwap":1555},"2025-08-08",13100,{"date":1755,"open":1584,"high":1589,"low":1550,"close":1555,"change":263,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1555},"2025-08-07",-1.32,27100,{"date":1759,"open":1573,"high":1564,"low":1623,"close":342,"change":653,"percent_change":1760,"volume":1761,"transactions":9,"vwap":342},"2025-08-06",-1.73,96200,{"date":1763,"open":1737,"high":1564,"low":1573,"close":1590,"change":463,"percent_change":704,"volume":1764,"transactions":9,"vwap":1590},"2025-08-05",60600,{"date":1766,"open":1767,"high":1767,"low":1649,"close":1637,"change":186,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1637},"2025-08-04",2.39,-0.84,49100,{"date":1771,"open":1772,"high":1772,"low":1590,"close":1767,"change":653,"percent_change":1773,"volume":1240,"transactions":9,"vwap":1767},"2025-08-01",2.41,-1.65,{"date":1775,"open":1776,"high":1776,"low":1767,"close":1777,"change":482,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-07-31",2.56,2.43,-3.57,83800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":784},"2025-07-30",2.61,2.614,2.48,-0.15,-5.62,64200,{"date":1789,"open":1790,"high":1714,"low":1791,"close":1792,"change":341,"percent_change":1238,"volume":1793,"transactions":9,"vwap":1792},"2025-07-29",2.69,2.54,2.67,160900,{"date":1795,"open":1796,"high":858,"low":1797,"close":1796,"change":19,"percent_change":19,"volume":1798,"transactions":9,"vwap":1796},"2025-07-28",2.64,2.62,76900,{"date":1800,"open":1796,"high":1714,"low":1782,"close":1796,"change":653,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1796},"2025-07-25",-1.49,39800,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1301,"change":197,"percent_change":1807,"volume":891,"transactions":9,"vwap":1301},"2025-07-24",2.75,2.632,-0.37,{"date":1809,"open":1714,"high":1810,"low":1792,"close":1790,"change":437,"percent_change":636,"volume":1811,"transactions":9,"vwap":1790},"2025-07-23",2.74,112700,{"date":1813,"open":1814,"high":1714,"low":1776,"close":1815,"change":235,"percent_change":1372,"volume":1816,"transactions":9,"vwap":1815},"2025-07-22",2.63,2.65,119600,{"date":1818,"open":1301,"high":1714,"low":1782,"close":1814,"change":653,"percent_change":314,"volume":1819,"transactions":9,"vwap":1814},"2025-07-21",61500,{"date":1821,"open":1822,"high":1790,"low":1815,"close":1792,"change":1823,"percent_change":16,"volume":1824,"transactions":9,"vwap":1792},"2025-07-18",2.66,0.035,53300,{"date":1826,"open":1797,"high":1827,"low":1828,"close":1829,"change":213,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-07-17",2.72,2.6,2.635,0.57,74300,{"date":1833,"open":858,"high":1834,"low":1828,"close":1797,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1797},"2025-07-16",2.769,-0.16,-5.76,99100,{"date":1839,"open":1840,"high":1840,"low":1827,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-07-15",3,2.78,-0.39,-12.3,194300,{"date":1846,"open":1805,"high":1847,"low":1714,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-07-14",3.28,3.17,0.42,15.27,1340500,{"date":1853,"open":1854,"high":1855,"low":1790,"close":1805,"change":536,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1805},"2025-07-11",2.76,2.81,-2.48,82700,{"date":1859,"open":1860,"high":1861,"low":1805,"close":1862,"change":653,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-07-10",2.83,2.97,2.82,-1.4,121400,{"date":1866,"open":1714,"high":1364,"low":1301,"close":1867,"change":1650,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-09",2.86,3.62,55400,{"date":1871,"open":1790,"high":1872,"low":1792,"close":1854,"change":341,"percent_change":214,"volume":638,"transactions":9,"vwap":1854},"2025-07-08",2.77,{"date":1874,"open":1875,"high":1876,"low":1822,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-07-07",2.85,2.9,2.73,-0.18,-6.19,106500,{"date":1882,"open":1883,"high":1884,"low":1876,"close":1885,"change":547,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-03",2.99,3.025,2.91,-4.59,56900,{"date":1889,"open":1840,"high":1890,"low":1891,"close":1892,"change":653,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-02",3.08,2.93,3.05,-1.29,107300,{"date":1896,"open":1897,"high":1898,"low":1840,"close":1899,"change":1835,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-01",3.11,3.165,3.09,-4.92,141600,{"date":1903,"open":1904,"high":1905,"low":1890,"close":1049,"change":1628,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1049},"2025-06-30",3.305,3.35,-3.85,201700,{"date":1909,"open":1910,"high":456,"low":659,"close":1911,"change":1249,"percent_change":1684,"volume":1912,"transactions":9,"vwap":1911},"2025-06-27",3.36,3.38,257800,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-06-26",3.71,3.32,3.46,-0.33,-8.71,410200,{"date":1922,"open":1868,"high":1923,"low":1924,"close":1925,"change":1249,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-06-25",4.025,3.45,3.79,-2.07,1714700,{"date":1929,"open":1930,"high":1931,"low":1910,"close":1932,"change":211,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-06-24",4.21,5.5,3.87,57.96,109978300,{"date":1936,"open":1572,"high":1784,"low":1544,"close":1638,"change":653,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1638},"2025-06-23",-1.61,104200,{"date":1940,"open":1941,"high":1942,"low":1572,"close":1943,"change":186,"percent_change":85,"volume":1944,"transactions":9,"vwap":1943},"2025-06-20",2.47,2.531,2.49,42900,{"date":1946,"open":1564,"high":968,"low":1649,"close":968,"change":415,"percent_change":1947,"volume":1290,"transactions":9,"vwap":968},"2025-06-18",6.36,{"date":1949,"open":1649,"high":1565,"low":1573,"close":1564,"change":197,"percent_change":928,"volume":1950,"transactions":9,"vwap":1564},"2025-06-17",39400,{"date":1952,"open":23,"high":1953,"low":1590,"close":1637,"change":1835,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1637},"2025-06-16",2.526,-6.32,149700,{"date":1957,"open":1714,"high":1810,"low":23,"close":1958,"change":1835,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-13",2.53,-5.95,155800,{"date":1962,"open":23,"high":1963,"low":23,"close":1790,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1790},"2025-06-12",2.721,0.14,5.49,142300,{"date":1968,"open":1855,"high":1855,"low":23,"close":1969,"change":1700,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-06-11",2.55,-7.94,159400,{"date":1973,"open":1891,"high":1891,"low":1815,"close":1872,"change":1249,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1872},"2025-06-10",-2.81,126300,{"date":1977,"open":1978,"high":1978,"low":1805,"close":1875,"change":186,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1875},"2025-06-09",3.07,-0.7,218300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-06-06",2.98,3.15,2.87,-0.29,-9.18,208300,{"date":1990,"open":1867,"high":1924,"low":1810,"close":1991,"change":51,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-06-05",3.16,6.04,430300,{"date":1995,"open":1996,"high":659,"low":1860,"close":1983,"change":139,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1983},"2025-06-04",3.12,-10.24,540700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1916,"change":1173,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1916},"2025-06-03",3.31,3.69,3.13,-2.92,1239900,{"date":2007,"open":2008,"high":175,"low":1905,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-06-02",5.55,3.42,0.93,37.35,74520200,{"date":2014,"open":1776,"high":1364,"low":1777,"close":1943,"change":437,"percent_change":617,"volume":2015,"transactions":9,"vwap":1943},"2025-05-30",129900,{"date":2017,"open":637,"high":1876,"low":1737,"close":1638,"change":1878,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1638},"2025-05-29",-6.84,62900,{"date":2021,"open":1822,"high":858,"low":1782,"close":1814,"change":1785,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1814},"2025-05-28",-5.4,28500,{"date":2025,"open":1841,"high":1860,"low":1301,"close":1841,"change":235,"percent_change":109,"volume":1328,"transactions":9,"vwap":1841},"2025-05-27",{"date":2027,"open":1790,"high":1891,"low":1814,"close":1854,"change":250,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1854},"2025-05-23",0.36,41200,{"date":2031,"open":1885,"high":2032,"low":1301,"close":1805,"change":329,"percent_change":555,"volume":2033,"transactions":9,"vwap":1805},"2025-05-22",2.934,47900,{"date":2035,"open":1883,"high":2036,"low":1714,"close":1714,"change":2037,"percent_change":2038,"volume":1617,"transactions":9,"vwap":1714},"2025-05-21",3.084,-0.349,-11.45,{"date":2040,"open":1714,"high":1984,"low":1714,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-05-20",3.049,0.289,10.47,79000,{"date":2046,"open":1805,"high":1861,"low":968,"close":1854,"change":1427,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1854},"2025-05-19",-6.44,79300,{"date":2050,"open":1861,"high":2051,"low":1862,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-05-16",3.075,2.95,0.005,0.17,62800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-05-15",3.39,3.49,2.84,2.945,-0.415,-12.35,324700,{"date":2066,"open":1797,"high":1738,"low":1797,"close":1910,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1910},"2025-05-14",0.74,28.24,3116300,{"date":2071,"open":1649,"high":1827,"low":1550,"close":1797,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1797},"2025-05-13",0.34,14.91,142100,{"date":2076,"open":1550,"high":2077,"low":1538,"close":1589,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1589},"2025-05-12",2.452,-0.065,-2.77,36700,{"date":2082,"open":1535,"high":1638,"low":564,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-05-09",2.345,0.045,1.96,16100,{"date":2088,"open":1810,"high":1810,"low":1584,"close":1573,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1573},"2025-05-08",-0.436,-15.94,75100,{"date":2093,"open":1875,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-05-07",2.865,2.736,-0.172,-5.91,14500,{"date":2100,"open":1891,"high":2101,"low":1714,"close":2102,"change":2103,"percent_change":2104,"volume":785,"transactions":9,"vwap":2102},"2025-05-06",2.953,2.908,-0.112,-3.71,{"date":2106,"open":2107,"high":1848,"low":2107,"close":2108,"change":2078,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-05",2.94,3.02,-2.11,11800,{"date":2112,"open":1285,"high":1285,"low":2113,"close":2114,"change":850,"percent_change":1835,"volume":2115,"transactions":9,"vwap":2114},"2025-05-02",3.04,3.085,15300,{"date":2117,"open":2118,"high":2119,"low":2118,"close":1899,"change":1354,"percent_change":1932,"volume":1206,"transactions":9,"vwap":1899},"2025-05-01",3.01,3.14,{"date":2121,"open":2122,"high":1983,"low":1985,"close":2123,"change":1048,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-04-30",2.89,2.975,0.95,4100,{"date":2127,"open":1876,"high":1983,"low":2060,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-04-29",2.947,-0.063,-2.09,12300,{"date":2133,"open":2113,"high":2134,"low":1875,"close":2118,"change":235,"percent_change":155,"volume":2135,"transactions":9,"vwap":2118},"2025-04-28",3.1,15100,{"date":2137,"open":1876,"high":1890,"low":2138,"close":1883,"change":250,"percent_change":2072,"volume":2139,"transactions":9,"vwap":1883},"2025-04-25",2.858,21300,{"date":2141,"open":2122,"high":1892,"low":2142,"close":1983,"change":341,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1983},"2025-04-24",2.861,1.02,9400,{"date":179,"open":1840,"high":2146,"low":1985,"close":2052,"change":320,"percent_change":2147,"volume":1298,"transactions":9,"vwap":2052},3.0050001,-1.67]