[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KPRX":3,"homepage-market-summary":30,"stock-historical-KPRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KPRX","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},"Kiora Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Kiora Pharmaceuticals Inc is a clinical-stage biotechnology company developing and commercializing products for the treatment of orphan retinal diseases. As part of its development, KIO-301 is being studied for the treatment of retinitis pigmentosa, choroideremia, and Stargardt disease. It is a molecular photoswitch that has the potential to restore vision in patients with inherited and\u002For age-related retinal degeneration. KIO-104 is being developed for the treatment of posterior non-infectious uveitis. It is a next-generation, non-steroidal, immuno-modulatory, and small-molecule inhibitor of dihydroorotate dehydrogenase.","13","Encinitas, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},2.53,2.56,2.57,2.52,-0.03,-1.17,8550.499956,254,2.5767,2.95,1.765,149784.60047463744,64.6,2927,{"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},4.18,188643,68854534.719134,-18.91,"2025-04-23",[183,184,192,200,207,217,226,233,240,250,260,268,276,284,291,300,307,312,320,327,333,339,344,351,358,366,371,377,382,390,395,403,411,418,424,430,436,441,448,454,461,468,475,481,488,494,501,509,515,519,526,533,539,545,551,557,561,566,570,575,580,583,587,590,593,598,602,607,610,613,616,619,624,629,633,637,641,646,649,653,656,661,665,670,675,679,684,689,696,701,706,711,717,722,725,730,734,738,742,746,752,758,763,767,772,775,779,784,790,795,802,806,812,816,821,826,830,833,838,842,847,851,856,860,865,873,879,886,893,899,905,911,918,924,932,937,942,948,953,958,963,967,971,977,983,987,991,997,1003,1006,1010,1016,1022,1027,1030,1033,1037,1041,1044,1049,1052,1055,1059,1065,1071,1076,1081,1085,1089,1094,1098,1102,1106,1110,1113,1117,1123,1126,1130,1132,1136,1140,1143,1148,1152,1158,1163,1168,1172,1175,1178,1181,1184,1188,1191,1195,1199,1202,1205,1208,1212,1214,1219,1224,1228,1231,1235,1238,1241,1244,1248,1254,1259,1262,1268,1274,1280,1283,1288,1293,1297,1302,1307,1313,1318,1322,1324,1327,1332,1336,1341,1344,1348,1353,1358,1363,1366,1369,1375,1381,1385,1389,1393,1397,1401,1405,1408,1412,1416,1419,1423,1427,1432,1438,1441,1448,1452,1457,1463,1468,1471,1474,1479,1483,1487,1489,1492,1497,1501,1505,1509,1515,1518,1520,1523,1528,1531,1535,1539,1545,1550,1555,1557,1561,1565,1570,1576,1580,1585,1588,1592,1597,1601,1603,1605,1609,1613,1618,1623,1630,1636,1640,1644,1648,1653,1658,1664,1667,1672,1678,1683,1687,1690,1695,1698,1702,1706,1709,1712,1716,1719,1723,1728,1733,1736,1741,1746,1751,1755,1759,1762,1768,1772,1779,1784,1788,1793,1800,1804,1811,1815,1819,1822,1827,1833,1839,1845,1850,1853,1858,1862,1868,1872,1876,1881,1885,1889,1895,1900,1907,1910,1917,1921,1923,1926],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":17,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",2.55,-0.02,-0.78,3436.603722,111,2.5516,{"date":193,"open":18,"high":194,"low":17,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",2.58,0.02,0.78,16774.1315,239,2.5714,{"date":201,"open":18,"high":18,"low":17,"close":17,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",-0.04,-1.54,2419.1315,104,2.5678,{"date":208,"open":209,"high":210,"low":194,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",2.63,2.64,2.6,-0.07,-2.62,6671.1315,163,2.6059,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",2.6189,2.67,0.04,1.52,6673.6315,215,2.6363,{"date":227,"open":228,"high":209,"low":211,"close":209,"change":202,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.623,-1.5,2361.1315,209,2.611,{"date":234,"open":209,"high":220,"low":194,"close":220,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",0.05,1.91,19375.1376,253,2.6066,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.73,2.75,2.62,-0.09,-3.32,10131.1315,167,2.6547,{"date":251,"open":252,"high":253,"low":209,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",2.7,2.8,2.71,0.03,1.12,7576.1315,183,2.702,{"date":261,"open":243,"high":243,"low":244,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",2.68,-0.08,-2.9,6225.1315,168,2.6583,{"date":269,"open":209,"high":270,"low":209,"close":271,"change":131,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.85,2.76,3.37,49967.1315,576,2.7468,{"date":277,"open":278,"high":252,"low":209,"close":220,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",2.65,0.07,2.69,20034.1156,358,2.6593,{"date":285,"open":211,"high":286,"low":18,"close":211,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.6301,0,28474.1315,366,2.6101,{"date":292,"open":293,"high":293,"low":294,"close":211,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",2.66,2.59,-0.05,-1.89,19592.1315,207,2.6155,{"date":301,"open":302,"high":302,"low":303,"close":278,"change":287,"percent_change":287,"volume":304,"transactions":305,"vwap":306},"2026-09-14",2.6998,2.601,18958.1315,380,2.6539,{"date":308,"open":294,"high":278,"low":294,"close":278,"change":279,"percent_change":254,"volume":309,"transactions":310,"vwap":311},"2026-09-11",10484.5267,278,2.6319,{"date":313,"open":314,"high":194,"low":315,"close":194,"change":131,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",2.48,2.47,3.61,15986.1315,268,2.5185,{"date":321,"open":322,"high":211,"low":323,"close":323,"change":187,"percent_change":87,"volume":324,"transactions":325,"vwap":326},"2026-09-09",2.51,2.49,15764.1315,316,2.5238,{"date":328,"open":210,"high":210,"low":323,"close":322,"change":202,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",-1.57,9607.9811,258,2.5462,{"date":334,"open":194,"high":335,"low":336,"close":186,"change":287,"percent_change":287,"volume":337,"transactions":224,"vwap":338},"2026-09-04",2.625,2.54,4489.572236,2.5818,{"date":340,"open":209,"high":293,"low":186,"close":186,"change":202,"percent_change":203,"volume":341,"transactions":342,"vwap":343},"2026-09-03",2972.5267,127,2.5889,{"date":345,"open":16,"high":210,"low":16,"close":294,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",0.08,3.19,10336.498922,283,2.5731,{"date":352,"open":353,"high":17,"low":354,"close":322,"change":287,"percent_change":287,"volume":355,"transactions":356,"vwap":357},"2026-09-01",2.5399,2.5,14487.151107,402,2.5285,{"date":359,"open":19,"high":360,"low":354,"close":322,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-31",2.555,-0.11,-4.2,14097.5267,327,2.5296,{"date":367,"open":220,"high":220,"low":244,"close":244,"change":202,"percent_change":229,"volume":368,"transactions":369,"vwap":370},"2026-08-28",2502.5267,179,2.6312,{"date":372,"open":194,"high":373,"low":194,"close":293,"change":279,"percent_change":252,"volume":374,"transactions":375,"vwap":376},"2026-08-27",2.72,8680.1315,155,2.6453,{"date":378,"open":194,"high":379,"low":16,"close":294,"change":287,"percent_change":287,"volume":380,"transactions":331,"vwap":381},"2026-08-26",2.592,20428.1315,2.5762,{"date":383,"open":384,"high":243,"low":294,"close":294,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",2.74,-0.16,-5.82,25244.5267,384,2.6401,{"date":391,"open":278,"high":243,"low":278,"close":243,"change":131,"percent_change":392,"volume":393,"transactions":318,"vwap":394},"2026-08-24",3.38,11049.387811,2.6966,{"date":396,"open":397,"high":293,"low":398,"close":293,"change":221,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-21",2.61,2.5324,1.53,16443.5267,306,2.6132,{"date":404,"open":405,"high":209,"low":406,"close":244,"change":195,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",2.5404,2.5401,0.77,9614.5267,356,2.5917,{"date":412,"open":18,"high":262,"low":19,"close":211,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",0.01,0.39,33032.573167,693,2.598,{"date":419,"open":17,"high":244,"low":420,"close":294,"change":287,"percent_change":287,"volume":421,"transactions":422,"vwap":423},"2026-08-18",2.4959,14560.1393,367,2.563,{"date":425,"open":17,"high":244,"low":323,"close":294,"change":221,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",1.57,10814.5267,197,2.5564,{"date":431,"open":16,"high":432,"low":314,"close":186,"change":202,"percent_change":203,"volume":433,"transactions":434,"vwap":435},"2026-08-14",2.585,41172.1315,511,2.5158,{"date":437,"open":210,"high":278,"low":17,"close":294,"change":295,"percent_change":296,"volume":438,"transactions":439,"vwap":440},"2026-08-13",12732.5267,275,2.5921,{"date":442,"open":211,"high":278,"low":443,"close":210,"change":195,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-12",2.5801,0.76,20358.348154,382,2.617,{"date":449,"open":18,"high":210,"low":17,"close":244,"change":221,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",1.55,12468.1315,328,2.5899,{"date":455,"open":278,"high":278,"low":194,"close":194,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",-0.06,-2.27,12221.038851,141,2.6125,{"date":462,"open":211,"high":210,"low":463,"close":210,"change":346,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-07",2.575,3.12,23543.298167,331,2.6079,{"date":469,"open":16,"high":470,"low":19,"close":17,"change":195,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-06",2.565,0.79,12941.61,216,2.544,{"date":476,"open":322,"high":336,"low":314,"close":336,"change":279,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-05",2.83,17125.1315,270,2.4888,{"date":482,"open":18,"high":211,"low":483,"close":315,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":480},"2026-08-04",2.42,-0.12,-4.63,40463.798167,507,{"date":489,"open":336,"high":490,"low":19,"close":294,"change":255,"percent_change":150,"volume":491,"transactions":492,"vwap":493},"2026-08-03",2.605,6529.6871,362,2.5791,{"date":495,"open":463,"high":397,"low":496,"close":17,"change":497,"percent_change":167,"volume":498,"transactions":499,"vwap":500},"2026-07-31",2.5222,0.005,4565.400944,161,2.5849,{"date":502,"open":336,"high":17,"low":503,"close":360,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",2.46,-0.015,-0.58,4695.5267,181,2.5294,{"date":510,"open":322,"high":511,"low":322,"close":18,"change":287,"percent_change":287,"volume":512,"transactions":513,"vwap":514},"2026-07-29",2.5911,4594.558936,102,2.559,{"date":516,"open":19,"high":194,"low":354,"close":18,"change":255,"percent_change":517,"volume":518,"transactions":248,"vwap":353},"2026-07-28",1.18,13103.1315,{"date":520,"open":354,"high":336,"low":354,"close":336,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-27",-0.01,-0.39,2990.6845,125,2.5195,{"date":527,"open":354,"high":211,"low":528,"close":186,"change":235,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-24",2.28,2,130637.266383,987,2.3861,{"date":534,"open":354,"high":19,"low":354,"close":354,"change":20,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-23",-1.19,7502.575911,52,2.5144,{"date":540,"open":541,"high":186,"low":541,"close":16,"change":287,"percent_change":287,"volume":542,"transactions":543,"vwap":544},"2026-07-22",2.5001,2119.1315,109,2.5239,{"date":546,"open":17,"high":211,"low":16,"close":16,"change":212,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",-2.69,5220.1315,63,2.5597,{"date":552,"open":194,"high":244,"low":553,"close":211,"change":20,"percent_change":554,"volume":555,"transactions":266,"vwap":556},"2026-07-20",2.525,-1.14,9635.1315,2.579,{"date":558,"open":336,"high":209,"low":354,"close":209,"change":346,"percent_change":559,"volume":560,"transactions":9,"vwap":209},"2026-07-17",3.14,17200,{"date":562,"open":354,"high":18,"low":563,"close":186,"change":279,"percent_change":564,"volume":565,"transactions":9,"vwap":186},"2026-07-16",2.465,2.82,111800,{"date":567,"open":314,"high":19,"low":568,"close":314,"change":287,"percent_change":287,"volume":569,"transactions":9,"vwap":314},"2026-07-15",2.45,13800,{"date":571,"open":314,"high":572,"low":503,"close":314,"change":195,"percent_change":573,"volume":574,"transactions":9,"vwap":314},"2026-07-14",2.509,0.81,22100,{"date":576,"open":322,"high":294,"low":577,"close":503,"change":295,"percent_change":578,"volume":579,"transactions":9,"vwap":503},"2026-07-13",2.43,-1.99,16900,{"date":581,"open":16,"high":17,"low":354,"close":322,"change":202,"percent_change":329,"volume":582,"transactions":9,"vwap":322},"2026-07-10",4000,{"date":584,"open":186,"high":18,"low":585,"close":186,"change":287,"percent_change":287,"volume":586,"transactions":9,"vwap":186},"2026-07-09",2.517,6000,{"date":588,"open":322,"high":432,"low":322,"close":186,"change":287,"percent_change":287,"volume":589,"transactions":9,"vwap":186},"2026-07-08",18500,{"date":591,"open":294,"high":294,"low":186,"close":186,"change":287,"percent_change":287,"volume":592,"transactions":9,"vwap":186},"2026-07-07",4500,{"date":594,"open":244,"high":595,"low":354,"close":186,"change":263,"percent_change":596,"volume":597,"transactions":9,"vwap":186},"2026-07-06",2.652,-3.04,19800,{"date":599,"open":262,"high":384,"low":244,"close":209,"change":20,"percent_change":600,"volume":601,"transactions":9,"vwap":209},"2026-07-02",-1.13,9000,{"date":603,"open":293,"high":604,"low":293,"close":293,"change":255,"percent_change":605,"volume":606,"transactions":9,"vwap":293},"2026-07-01",2.725,1.14,9100,{"date":608,"open":194,"high":278,"low":194,"close":209,"change":195,"percent_change":407,"volume":609,"transactions":9,"vwap":209},"2026-06-30",13300,{"date":611,"open":18,"high":278,"low":360,"close":397,"change":279,"percent_change":271,"volume":612,"transactions":9,"vwap":397},"2026-06-29",16800,{"date":614,"open":354,"high":186,"low":354,"close":336,"change":521,"percent_change":522,"volume":615,"transactions":9,"vwap":336},"2026-06-26",7800,{"date":617,"open":194,"high":211,"low":19,"close":186,"change":202,"percent_change":203,"volume":618,"transactions":9,"vwap":186},"2026-06-25",38900,{"date":620,"open":278,"high":278,"low":621,"close":294,"change":521,"percent_change":622,"volume":623,"transactions":9,"vwap":294},"2026-06-24",2.536,-0.38,25700,{"date":625,"open":323,"high":278,"low":314,"close":211,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":211},"2026-06-23",0.13,5.26,26000,{"date":630,"open":354,"high":19,"low":483,"close":315,"change":456,"percent_change":631,"volume":632,"transactions":9,"vwap":315},"2026-06-22",-2.37,20500,{"date":634,"open":209,"high":254,"low":16,"close":16,"change":202,"percent_change":635,"volume":636,"transactions":9,"vwap":16},"2026-06-18",-1.56,95500,{"date":638,"open":16,"high":211,"low":323,"close":18,"change":295,"percent_change":639,"volume":640,"transactions":9,"vwap":18},"2026-06-17",-1.91,14800,{"date":642,"open":568,"high":280,"low":568,"close":244,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":244},"2026-06-16",0.16,6.5,46200,{"date":647,"open":186,"high":186,"low":503,"close":503,"change":245,"percent_change":648,"volume":645,"transactions":9,"vwap":503},"2026-06-15",-3.53,{"date":650,"open":294,"high":294,"low":474,"close":186,"change":295,"percent_change":651,"volume":652,"transactions":9,"vwap":186},"2026-06-12",-1.92,23800,{"date":654,"open":194,"high":262,"low":553,"close":211,"change":20,"percent_change":554,"volume":655,"transactions":9,"vwap":211},"2026-06-11",6800,{"date":657,"open":658,"high":220,"low":194,"close":209,"change":221,"percent_change":659,"volume":660,"transactions":9,"vwap":209},"2026-06-10",2.615,1.54,12800,{"date":662,"open":17,"high":220,"low":663,"close":294,"change":413,"percent_change":414,"volume":664,"transactions":9,"vwap":294},"2026-06-09",2.524,30000,{"date":666,"open":322,"high":667,"low":354,"close":194,"change":346,"percent_change":668,"volume":669,"transactions":9,"vwap":194},"2026-06-08",2.595,3.2,19700,{"date":671,"open":211,"high":211,"low":503,"close":354,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":354},"2026-06-05",-0.13,-4.94,15900,{"date":676,"open":262,"high":280,"low":186,"close":209,"change":295,"percent_change":677,"volume":678,"transactions":9,"vwap":209},"2026-06-04",-1.87,31400,{"date":680,"open":373,"high":681,"low":244,"close":262,"change":202,"percent_change":682,"volume":683,"transactions":9,"vwap":262},"2026-06-03",2.755,-1.47,17600,{"date":685,"open":477,"high":477,"low":262,"close":373,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":373},"2026-06-02",-0.085,-3.03,13900,{"date":690,"open":242,"high":691,"low":280,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-01",2.87,2.805,0.125,4.66,34000,{"date":697,"open":243,"high":477,"low":262,"close":262,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":262},"2026-05-29",-0.15,-5.3,45400,{"date":702,"open":703,"high":477,"low":242,"close":477,"change":221,"percent_change":704,"volume":705,"transactions":9,"vwap":477},"2026-05-28",2.79,1.43,27700,{"date":707,"open":252,"high":708,"low":280,"close":703,"change":131,"percent_change":709,"volume":710,"transactions":9,"vwap":703},"2026-05-27",2.88,3.33,36500,{"date":712,"open":194,"high":713,"low":336,"close":252,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":252},"2026-05-26",2.712,0.14,5.47,75700,{"date":718,"open":209,"high":719,"low":17,"close":17,"change":484,"percent_change":720,"volume":721,"transactions":9,"vwap":17},"2026-05-22",2.695,-4.48,9600,{"date":723,"open":211,"high":252,"low":294,"close":262,"change":221,"percent_change":222,"volume":724,"transactions":9,"vwap":262},"2026-05-21",19300,{"date":726,"open":16,"high":252,"low":16,"close":210,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":210},"2026-05-20",0.12,4.76,44200,{"date":731,"open":354,"high":336,"low":315,"close":19,"change":413,"percent_change":732,"volume":733,"transactions":9,"vwap":19},"2026-05-19",0.4,34300,{"date":735,"open":322,"high":736,"low":323,"close":322,"change":413,"percent_change":732,"volume":737,"transactions":9,"vwap":322},"2026-05-18",2.546,18000,{"date":739,"open":18,"high":211,"low":354,"close":354,"change":263,"percent_change":740,"volume":741,"transactions":9,"vwap":354},"2026-05-15",-3.1,31100,{"date":743,"open":280,"high":373,"low":19,"close":194,"change":361,"percent_change":744,"volume":745,"transactions":9,"vwap":194},"2026-05-14",-4.09,257900,{"date":747,"open":483,"high":254,"low":748,"close":280,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":280},"2026-05-13",2.415,0.25,10.25,91500,{"date":753,"open":577,"high":19,"low":754,"close":755,"change":255,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-12",2.41,2.44,1.24,21700,{"date":759,"open":354,"high":194,"low":760,"close":754,"change":202,"percent_change":761,"volume":762,"transactions":9,"vwap":754},"2026-05-11",2.395,-1.63,39500,{"date":764,"open":254,"high":254,"low":765,"close":568,"change":287,"percent_change":287,"volume":766,"transactions":9,"vwap":568},"2026-05-08",2.4,40800,{"date":768,"open":322,"high":186,"low":769,"close":568,"change":456,"percent_change":770,"volume":771,"transactions":9,"vwap":568},"2026-05-07",2.35,-2.39,151900,{"date":773,"open":323,"high":18,"low":755,"close":322,"change":287,"percent_change":287,"volume":774,"transactions":9,"vwap":322},"2026-05-06",25300,{"date":776,"open":17,"high":244,"low":503,"close":322,"change":20,"percent_change":777,"volume":778,"transactions":9,"vwap":322},"2026-05-05",-1.18,22500,{"date":780,"open":568,"high":211,"low":754,"close":336,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":336},"2026-05-04",0.1,4.1,59500,{"date":785,"open":786,"high":19,"low":787,"close":755,"change":131,"percent_change":788,"volume":789,"transactions":9,"vwap":755},"2026-05-01",2.34,2.33,3.83,280300,{"date":791,"open":786,"high":792,"low":793,"close":769,"change":287,"percent_change":287,"volume":794,"transactions":9,"vwap":769},"2026-04-30",2.38,2.31,39400,{"date":796,"open":797,"high":798,"low":799,"close":769,"change":195,"percent_change":800,"volume":801,"transactions":9,"vwap":769},"2026-04-29",2.37,2.375,2.285,0.86,23900,{"date":803,"open":787,"high":315,"low":793,"close":787,"change":413,"percent_change":804,"volume":805,"transactions":9,"vwap":787},"2026-04-28",0.43,65600,{"date":807,"open":769,"high":754,"low":808,"close":809,"change":20,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-04-27",2.295,2.32,-1.28,30600,{"date":813,"open":765,"high":483,"low":787,"close":769,"change":295,"percent_change":814,"volume":815,"transactions":9,"vwap":769},"2026-04-24",-2.08,41700,{"date":817,"open":568,"high":568,"low":818,"close":765,"change":202,"percent_change":819,"volume":820,"transactions":9,"vwap":765},"2026-04-23",2.388,-1.64,16600,{"date":822,"open":823,"high":354,"low":483,"close":755,"change":521,"percent_change":824,"volume":825,"transactions":9,"vwap":755},"2026-04-22",2.494,-0.41,13700,{"date":827,"open":18,"high":194,"low":568,"close":568,"change":212,"percent_change":828,"volume":829,"transactions":9,"vwap":568},"2026-04-21",-2.78,30900,{"date":831,"open":314,"high":16,"low":568,"close":19,"change":287,"percent_change":287,"volume":832,"transactions":9,"vwap":19},"2026-04-20",40700,{"date":834,"open":315,"high":835,"low":577,"close":19,"change":255,"percent_change":836,"volume":837,"transactions":9,"vwap":19},"2026-04-17",2.576,1.2,33300,{"date":839,"open":17,"high":17,"low":754,"close":323,"change":295,"percent_change":840,"volume":841,"transactions":9,"vwap":323},"2026-04-16",-1.97,50300,{"date":843,"open":314,"high":844,"low":845,"close":336,"change":781,"percent_change":782,"volume":846,"transactions":9,"vwap":336},"2026-04-15",2.561,2.416,73600,{"date":848,"open":323,"high":16,"low":849,"close":755,"change":287,"percent_change":287,"volume":850,"transactions":9,"vwap":755},"2026-04-14",2.36,116100,{"date":852,"open":853,"high":568,"low":769,"close":755,"change":20,"percent_change":854,"volume":855,"transactions":9,"vwap":755},"2026-04-13",2.39,-1.21,100600,{"date":857,"open":354,"high":211,"low":797,"close":315,"change":521,"percent_change":858,"volume":859,"transactions":9,"vwap":315},"2026-04-10",-0.4,74900,{"date":861,"open":220,"high":862,"low":568,"close":314,"change":622,"percent_change":863,"volume":864,"transactions":9,"vwap":314},"2026-04-09",2.77,-13.29,360700,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-08",2.2,2.91,2.86,0.7,32.41,1591000,{"date":874,"open":787,"high":194,"low":875,"close":876,"change":714,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-07",2.15,2.16,6.93,26176200,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":346,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-06",1.95,2.02,1.922,4.12,11100,{"date":887,"open":236,"high":888,"low":889,"close":890,"change":521,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-02",1.974,1.84,1.94,-0.51,39200,{"date":894,"open":895,"high":881,"low":896,"close":881,"change":195,"percent_change":897,"volume":898,"transactions":9,"vwap":881},"2026-04-01",1.92,1.9,1.04,12100,{"date":900,"open":901,"high":890,"low":902,"close":903,"change":221,"percent_change":81,"volume":904,"transactions":9,"vwap":903},"2026-03-31",1.88,1.85,1.93,33600,{"date":906,"open":236,"high":895,"low":907,"close":908,"change":413,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-03-30",1.77,1.89,0.53,78900,{"date":912,"open":913,"high":914,"low":915,"close":901,"change":245,"percent_change":916,"volume":917,"transactions":9,"vwap":901},"2026-03-27",1.96,1.969,1.865,-4.57,24800,{"date":919,"open":920,"high":920,"low":913,"close":921,"change":212,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-03-26",2.11,1.97,-3.43,30100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":187,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-25",2.03,2.068,2.0020001,2.04,-0.97,18100,{"date":933,"open":929,"high":876,"low":929,"close":934,"change":195,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-03-24",2.06,0.98,22600,{"date":938,"open":939,"high":875,"low":940,"close":929,"change":295,"percent_change":770,"volume":941,"transactions":9,"vwap":929},"2026-03-23",2.07,1.975,46600,{"date":943,"open":882,"high":944,"low":928,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-20",2.09,0.06,2.96,55700,{"date":949,"open":929,"high":950,"low":913,"close":926,"change":202,"percent_change":951,"volume":952,"transactions":9,"vwap":926},"2026-03-19",2.05,-1.93,56700,{"date":954,"open":944,"high":955,"low":950,"close":939,"change":20,"percent_change":956,"volume":957,"transactions":9,"vwap":939},"2026-03-18",2.105,-1.43,22400,{"date":959,"open":934,"high":960,"low":929,"close":960,"change":413,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-03-17",2.1,0.48,12600,{"date":964,"open":920,"high":965,"low":929,"close":944,"change":287,"percent_change":287,"volume":966,"transactions":9,"vwap":944},"2026-03-16",2.115,22800,{"date":968,"open":969,"high":875,"low":939,"close":944,"change":456,"percent_change":970,"volume":632,"transactions":9,"vwap":944},"2026-03-13",2.14,-2.79,{"date":972,"open":973,"high":973,"low":974,"close":875,"change":187,"percent_change":975,"volume":976,"transactions":9,"vwap":875},"2026-03-12",2.17,2.095,-0.92,14900,{"date":978,"open":979,"high":980,"low":81,"close":973,"change":521,"percent_change":981,"volume":982,"transactions":9,"vwap":973},"2026-03-11",2.19,2.22,-0.46,20100,{"date":984,"open":875,"high":867,"low":920,"close":95,"change":221,"percent_change":985,"volume":986,"transactions":9,"vwap":95},"2026-03-10",1.87,27000,{"date":988,"open":913,"high":876,"low":881,"close":969,"change":643,"percent_change":989,"volume":990,"transactions":9,"vwap":969},"2026-03-09",8.08,33000,{"date":992,"open":993,"high":993,"low":913,"close":994,"change":295,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-06",2.01,1.98,-2.46,45300,{"date":998,"open":882,"high":999,"low":1000,"close":926,"change":521,"percent_change":1001,"volume":1002,"transactions":9,"vwap":926},"2026-03-05",2.062,1.993,-0.49,21300,{"date":1004,"open":929,"high":934,"low":994,"close":929,"change":195,"percent_change":126,"volume":1005,"transactions":9,"vwap":929},"2026-03-04",56100,{"date":1007,"open":929,"high":950,"low":993,"close":882,"change":202,"percent_change":1008,"volume":1009,"transactions":9,"vwap":882},"2026-03-03",-1.94,19200,{"date":1011,"open":1012,"high":1013,"low":950,"close":934,"change":20,"percent_change":1014,"volume":1015,"transactions":9,"vwap":934},"2026-03-02",2.08,2.158,-1.44,11300,{"date":1017,"open":939,"high":1018,"low":1019,"close":944,"change":521,"percent_change":1020,"volume":1021,"transactions":9,"vwap":944},"2026-02-27",2.185,2.065,-0.48,6200,{"date":1023,"open":882,"high":1024,"low":993,"close":960,"change":945,"percent_change":1025,"volume":1026,"transactions":9,"vwap":960},"2026-02-26",2.13,2.94,27200,{"date":1028,"open":926,"high":929,"low":1000,"close":929,"change":255,"percent_change":1029,"volume":962,"transactions":9,"vwap":929},"2026-02-25",1.49,{"date":1031,"open":994,"high":920,"low":994,"close":993,"change":235,"percent_change":186,"volume":1032,"transactions":9,"vwap":993},"2026-02-24",15600,{"date":1034,"open":529,"high":529,"low":895,"close":913,"change":187,"percent_change":1035,"volume":1036,"transactions":9,"vwap":913},"2026-02-23",-1.01,22900,{"date":1038,"open":934,"high":934,"low":994,"close":994,"change":263,"percent_change":1039,"volume":1040,"transactions":9,"vwap":994},"2026-02-20",-3.88,48500,{"date":1042,"open":960,"high":960,"low":950,"close":934,"change":20,"percent_change":1014,"volume":1043,"transactions":9,"vwap":934},"2026-02-19",29600,{"date":1045,"open":1046,"high":960,"low":882,"close":944,"change":279,"percent_change":1047,"volume":1048,"transactions":9,"vwap":944},"2026-02-18",2.049,3.47,23000,{"date":1050,"open":1012,"high":1012,"low":993,"close":882,"change":456,"percent_change":1051,"volume":669,"transactions":9,"vwap":882},"2026-02-17",-2.88,{"date":1053,"open":960,"high":920,"low":1012,"close":1012,"change":287,"percent_change":287,"volume":1054,"transactions":9,"vwap":1012},"2026-02-13",8300,{"date":1056,"open":875,"high":867,"low":929,"close":1012,"change":456,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1012},"2026-02-12",-2.8,83400,{"date":1060,"open":1061,"high":1062,"low":939,"close":969,"change":361,"percent_change":1063,"volume":1064,"transactions":9,"vwap":969},"2026-02-11",2.23,2.231,-4.89,98500,{"date":1066,"open":1061,"high":1067,"low":980,"close":1068,"change":255,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-02-10",2.26,2.25,1.35,28600,{"date":1072,"open":875,"high":1073,"low":1024,"close":980,"change":279,"percent_change":1074,"volume":1075,"transactions":9,"vwap":980},"2026-02-09",2.24,3.26,86300,{"date":1077,"open":1024,"high":1078,"low":960,"close":875,"change":255,"percent_change":1079,"volume":1080,"transactions":9,"vwap":875},"2026-02-06",2.175,1.42,46000,{"date":1082,"open":980,"high":1061,"low":974,"close":81,"change":212,"percent_change":1083,"volume":1084,"transactions":9,"vwap":81},"2026-02-05",-3.2,79400,{"date":1086,"open":528,"high":1087,"low":876,"close":979,"change":212,"percent_change":740,"volume":1088,"transactions":9,"vwap":979},"2026-02-04",2.3,41400,{"date":1090,"open":786,"high":769,"low":1091,"close":1067,"change":263,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1067},"2026-02-03",2.152,-3.42,98700,{"date":1095,"open":797,"high":568,"low":786,"close":786,"change":456,"percent_change":1096,"volume":1097,"transactions":9,"vwap":786},"2026-02-02",-2.5,47200,{"date":1099,"open":849,"high":754,"low":1073,"close":765,"change":781,"percent_change":1100,"volume":1101,"transactions":9,"vwap":765},"2026-01-30",4.35,144100,{"date":1103,"open":867,"high":809,"low":960,"close":1087,"change":643,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1087},"2026-01-29",7.48,555000,{"date":1107,"open":1024,"high":867,"low":1108,"close":969,"change":235,"percent_change":853,"volume":1109,"transactions":9,"vwap":969},"2026-01-28",2.025,35300,{"date":1111,"open":960,"high":965,"low":882,"close":944,"change":521,"percent_change":1020,"volume":1112,"transactions":9,"vwap":944},"2026-01-27",161700,{"date":1114,"open":969,"high":969,"low":960,"close":960,"change":187,"percent_change":1115,"volume":1116,"transactions":9,"vwap":960},"2026-01-26",-0.94,30500,{"date":1118,"open":1119,"high":1120,"low":960,"close":81,"change":245,"percent_change":1121,"volume":1122,"transactions":9,"vwap":81},"2026-01-23",2.21,2.255,-4.07,73400,{"date":1124,"open":867,"high":809,"low":867,"close":1119,"change":255,"percent_change":1125,"volume":1070,"transactions":9,"vwap":1119},"2026-01-22",1.38,{"date":1127,"open":1119,"high":1061,"low":876,"close":95,"change":20,"percent_change":1128,"volume":1129,"transactions":9,"vwap":95},"2026-01-21",-1.36,9400,{"date":1131,"open":875,"high":1061,"low":960,"close":1119,"change":235,"percent_change":793,"volume":660,"transactions":9,"vwap":1119},"2026-01-20",{"date":1133,"open":1061,"high":1061,"low":876,"close":876,"change":20,"percent_change":1134,"volume":1135,"transactions":9,"vwap":876},"2026-01-16",-1.37,3800,{"date":1137,"open":1119,"high":980,"low":876,"close":979,"change":20,"percent_change":1138,"volume":1139,"transactions":9,"vwap":979},"2026-01-15",-1.35,15400,{"date":1141,"open":867,"high":1087,"low":973,"close":980,"change":255,"percent_change":73,"volume":1142,"transactions":9,"vwap":980},"2026-01-14",32700,{"date":1144,"open":876,"high":980,"low":1145,"close":979,"change":195,"percent_change":1146,"volume":1147,"transactions":9,"vwap":979},"2026-01-13",2.119,0.92,23300,{"date":1149,"open":875,"high":973,"low":934,"close":973,"change":195,"percent_change":1150,"volume":1151,"transactions":9,"vwap":973},"2026-01-12",0.93,25800,{"date":1153,"open":1154,"high":1068,"low":960,"close":875,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":875},"2026-01-09",2.182,-0.035,-1.6,97500,{"date":1159,"open":1119,"high":1119,"low":875,"close":1018,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1018},"2026-01-08",-0.005,-0.23,28900,{"date":1164,"open":960,"high":1165,"low":960,"close":979,"change":279,"percent_change":1166,"volume":1167,"transactions":9,"vwap":979},"2026-01-07",2.195,3.3,26400,{"date":1169,"open":1012,"high":81,"low":950,"close":81,"change":195,"percent_change":1170,"volume":1171,"transactions":9,"vwap":81},"2026-01-06",0.95,14600,{"date":1173,"open":993,"high":960,"low":993,"close":960,"change":346,"percent_change":1174,"volume":1070,"transactions":9,"vwap":960},"2026-01-05",3.96,{"date":1176,"open":881,"high":934,"low":890,"close":882,"change":235,"percent_change":336,"volume":1177,"transactions":9,"vwap":882},"2026-01-02",23500,{"date":1179,"open":890,"high":1180,"low":890,"close":921,"change":255,"percent_change":450,"volume":837,"transactions":9,"vwap":921},"2025-12-31",1.99,{"date":1182,"open":890,"high":913,"low":236,"close":890,"change":255,"percent_change":426,"volume":1183,"transactions":9,"vwap":890},"2025-12-30",31700,{"date":1185,"open":994,"high":882,"low":908,"close":236,"change":456,"percent_change":1186,"volume":1187,"transactions":9,"vwap":236},"2025-12-29",-3.05,59200,{"date":1189,"open":529,"high":529,"low":921,"close":921,"change":263,"percent_change":1190,"volume":674,"transactions":9,"vwap":921},"2025-12-26",-3.9,{"date":1192,"open":920,"high":920,"low":529,"close":950,"change":212,"percent_change":1193,"volume":1194,"transactions":9,"vwap":950},"2025-12-24",-3.3,20900,{"date":1196,"open":1024,"high":1119,"low":944,"close":81,"change":202,"percent_change":1197,"volume":1198,"transactions":9,"vwap":81},"2025-12-23",-1.85,28200,{"date":1200,"open":1024,"high":1119,"low":960,"close":876,"change":287,"percent_change":287,"volume":1201,"transactions":9,"vwap":876},"2025-12-22",32100,{"date":1203,"open":944,"high":876,"low":926,"close":876,"change":945,"percent_change":869,"volume":1204,"transactions":9,"vwap":876},"2025-12-19",20000,{"date":1206,"open":950,"high":969,"low":950,"close":960,"change":235,"percent_change":755,"volume":1207,"transactions":9,"vwap":960},"2025-12-18",30700,{"date":1209,"open":960,"high":1145,"low":1210,"close":950,"change":413,"percent_change":1211,"volume":832,"transactions":9,"vwap":950},"2025-12-17",2.023,0.49,{"date":1213,"open":1012,"high":944,"low":993,"close":929,"change":187,"percent_change":930,"volume":898,"transactions":9,"vwap":929},"2025-12-16",{"date":1215,"open":1024,"high":1024,"low":934,"close":934,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":934},"2025-12-15",-0.075,-3.51,16300,{"date":1220,"open":95,"high":95,"low":1221,"close":1222,"change":1160,"percent_change":1161,"volume":1223,"transactions":9,"vwap":1222},"2025-12-12",2.101,2.135,13100,{"date":1225,"open":875,"high":1061,"low":1024,"close":969,"change":195,"percent_change":1226,"volume":1227,"transactions":9,"vwap":969},"2025-12-11",0.94,42900,{"date":1229,"open":1019,"high":973,"low":1019,"close":81,"change":945,"percent_change":868,"volume":1230,"transactions":9,"vwap":81},"2025-12-10",21600,{"date":1232,"open":934,"high":1233,"low":882,"close":934,"change":521,"percent_change":1020,"volume":1234,"transactions":9,"vwap":934},"2025-12-09",2.128,28800,{"date":1236,"open":993,"high":1012,"low":529,"close":939,"change":221,"percent_change":921,"volume":1237,"transactions":9,"vwap":939},"2025-12-08",12500,{"date":1239,"open":969,"high":969,"low":926,"close":926,"change":484,"percent_change":1240,"volume":623,"transactions":9,"vwap":926},"2025-12-05",-5.58,{"date":1242,"open":81,"high":973,"low":944,"close":875,"change":235,"percent_change":792,"volume":1243,"transactions":9,"vwap":875},"2025-12-04",50500,{"date":1245,"open":895,"high":969,"low":985,"close":960,"change":72,"percent_change":1246,"volume":1247,"transactions":9,"vwap":960},"2025-12-03",11.11,67400,{"date":1249,"open":895,"high":1250,"low":1251,"close":908,"change":202,"percent_change":1252,"volume":1253,"transactions":9,"vwap":908},"2025-12-02",1.995,1.86,-2.07,44900,{"date":1255,"open":994,"high":994,"low":1256,"close":903,"change":295,"percent_change":1257,"volume":1258,"transactions":9,"vwap":903},"2025-12-01",1.795,-2.53,121500,{"date":1260,"open":236,"high":1180,"low":896,"close":994,"change":781,"percent_change":1261,"volume":766,"transactions":9,"vwap":994},"2025-11-28",5.32,{"date":1263,"open":1264,"high":896,"low":1265,"close":901,"change":346,"percent_change":1266,"volume":1267,"transactions":9,"vwap":901},"2025-11-26",1.82,1.79,4.44,67700,{"date":1269,"open":1270,"high":1271,"low":26,"close":1270,"change":187,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-11-25",1.8,1.885,-1.1,50400,{"date":1275,"open":1276,"high":236,"low":1277,"close":1264,"change":295,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1264},"2025-11-24",1.903,1.81,-2.67,21800,{"date":1281,"open":1270,"high":896,"low":1270,"close":985,"change":279,"percent_change":1282,"volume":1194,"transactions":9,"vwap":985},"2025-11-21",3.89,{"date":1284,"open":890,"high":1180,"low":1285,"close":1270,"change":484,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1270},"2025-11-20",1.785,-6.25,37300,{"date":1289,"open":939,"high":939,"low":1290,"close":895,"change":698,"percent_change":1291,"volume":1292,"transactions":9,"vwap":895},"2025-11-19",1.905,-7.25,51700,{"date":1294,"open":1012,"high":944,"low":529,"close":939,"change":187,"percent_change":1295,"volume":1296,"transactions":9,"vwap":939},"2025-11-18",-0.96,126800,{"date":1298,"open":876,"high":1119,"low":1299,"close":944,"change":212,"percent_change":1300,"volume":1301,"transactions":9,"vwap":944},"2025-11-17",2.054,-3.24,161400,{"date":1303,"open":1304,"high":1061,"low":876,"close":876,"change":1155,"percent_change":1305,"volume":1306,"transactions":9,"vwap":876},"2025-11-14",2.204,-1.59,48900,{"date":1308,"open":1309,"high":1310,"low":1165,"close":1165,"change":361,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1165},"2025-11-13",2.29,2.293,-4.77,36900,{"date":1314,"open":1087,"high":786,"low":528,"close":1315,"change":1316,"percent_change":38,"volume":1317,"transactions":9,"vwap":1315},"2025-11-12",2.305,0.015,22700,{"date":1319,"open":809,"high":853,"low":1309,"close":1309,"change":202,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1309},"2025-11-11",-1.72,6600,{"date":1323,"open":809,"high":797,"low":1087,"close":787,"change":287,"percent_change":287,"volume":574,"transactions":9,"vwap":787},"2025-11-10",{"date":1325,"open":1067,"high":769,"low":1067,"close":787,"change":413,"percent_change":804,"volume":1326,"transactions":9,"vwap":787},"2025-11-07",11600,{"date":1328,"open":1087,"high":1329,"low":528,"close":809,"change":187,"percent_change":1330,"volume":1331,"transactions":9,"vwap":809},"2025-11-06",2.365,-0.85,25600,{"date":1333,"open":769,"high":754,"low":1087,"close":786,"change":20,"percent_change":1334,"volume":1335,"transactions":9,"vwap":786},"2025-11-05",-1.27,29900,{"date":1337,"open":322,"high":186,"low":769,"close":797,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":797},"2025-11-04",-0.1,-4.05,62200,{"date":1342,"open":1061,"high":16,"low":1061,"close":315,"change":643,"percent_change":877,"volume":1343,"transactions":9,"vwap":315},"2025-11-03",98100,{"date":1345,"open":18,"high":18,"low":980,"close":793,"change":88,"percent_change":1346,"volume":1347,"transactions":9,"vwap":793},"2025-10-31",-9.41,107900,{"date":1349,"open":354,"high":1350,"low":1351,"close":186,"change":195,"percent_change":471,"volume":1352,"transactions":9,"vwap":186},"2025-10-30",2.574,2.459,19500,{"date":1354,"open":503,"high":278,"low":755,"close":16,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":16},"2025-10-29",0.075,3.05,88800,{"date":1359,"open":354,"high":19,"low":755,"close":1360,"change":1216,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-10-28",2.455,-2.96,17400,{"date":1364,"open":397,"high":1365,"low":354,"close":16,"change":20,"percent_change":21,"volume":829,"transactions":9,"vwap":16},"2025-10-27",2.659,{"date":1367,"open":186,"high":262,"low":323,"close":17,"change":195,"percent_change":471,"volume":1368,"transactions":9,"vwap":17},"2025-10-24",52600,{"date":1370,"open":793,"high":1371,"low":793,"close":336,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":336},"2025-10-23",2.545,0.28,12.39,19100,{"date":1376,"open":323,"high":1377,"low":1119,"close":1067,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1067},"2025-10-22",2.528,-0.21,-8.5,93000,{"date":1382,"open":16,"high":244,"low":755,"close":315,"change":263,"percent_change":1383,"volume":1384,"transactions":9,"vwap":315},"2025-10-21",-3.14,124600,{"date":1386,"open":252,"high":252,"low":323,"close":186,"change":385,"percent_change":1387,"volume":1388,"transactions":9,"vwap":186},"2025-10-20",-5.9,112000,{"date":1390,"open":373,"high":384,"low":210,"close":254,"change":413,"percent_change":1391,"volume":1392,"transactions":9,"vwap":254},"2025-10-17",0.37,14300,{"date":1394,"open":242,"high":862,"low":220,"close":252,"change":187,"percent_change":1395,"volume":1396,"transactions":9,"vwap":252},"2025-10-16",-0.74,10400,{"date":1398,"open":271,"high":253,"low":262,"close":373,"change":187,"percent_change":1399,"volume":1400,"transactions":9,"vwap":373},"2025-10-15",-0.73,50200,{"date":1402,"open":254,"high":862,"low":252,"close":384,"change":195,"percent_change":1403,"volume":1404,"transactions":9,"vwap":384},"2025-10-14",0.74,24500,{"date":1406,"open":254,"high":253,"low":293,"close":373,"change":195,"percent_change":1403,"volume":1407,"transactions":9,"vwap":373},"2025-10-13",29800,{"date":1409,"open":564,"high":270,"low":278,"close":252,"change":484,"percent_change":1410,"volume":1411,"transactions":9,"vwap":252},"2025-10-10",-4.26,24600,{"date":1413,"open":862,"high":1414,"low":384,"close":564,"change":131,"percent_change":1166,"volume":1415,"transactions":9,"vwap":564},"2025-10-09",2.84,46300,{"date":1417,"open":862,"high":25,"low":252,"close":242,"change":287,"percent_change":287,"volume":1418,"transactions":9,"vwap":242},"2025-10-08",120500,{"date":1420,"open":384,"high":253,"low":254,"close":242,"change":521,"percent_change":1421,"volume":1422,"transactions":9,"vwap":242},"2025-10-07",-0.36,31500,{"date":1424,"open":271,"high":862,"low":1425,"close":384,"change":521,"percent_change":1421,"volume":1426,"transactions":9,"vwap":384},"2025-10-06",2.671,29000,{"date":1428,"open":1429,"high":1414,"low":220,"close":243,"change":456,"percent_change":1430,"volume":1431,"transactions":9,"vwap":243},"2025-10-03",2.81,-2.14,36200,{"date":1433,"open":1434,"high":1435,"low":862,"close":1429,"change":187,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2025-10-02",2.854,2.9,-0.71,32300,{"date":1439,"open":564,"high":1435,"low":252,"close":477,"change":235,"percent_change":1270,"volume":1440,"transactions":9,"vwap":477},"2025-10-01",97400,{"date":1442,"open":209,"high":1443,"low":303,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-09-30",2.89,2.78,0.15,5.7,137500,{"date":1449,"open":211,"high":278,"low":1450,"close":209,"change":195,"percent_change":407,"volume":1451,"transactions":9,"vwap":209},"2025-09-29",2.551,14500,{"date":1453,"open":194,"high":397,"low":18,"close":397,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":397},"2025-09-26",0.038,1.48,21500,{"date":1458,"open":294,"high":209,"low":186,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-09-25",2.572,-0.058,-2.21,57100,{"date":1464,"open":1465,"high":293,"low":19,"close":209,"change":131,"percent_change":1466,"volume":1467,"transactions":9,"vwap":209},"2025-09-24",2.529,3.54,29500,{"date":1469,"open":17,"high":432,"low":336,"close":336,"change":212,"percent_change":1470,"volume":1142,"transactions":9,"vwap":336},"2025-09-23",-2.68,{"date":1472,"open":211,"high":397,"low":663,"close":397,"change":346,"percent_change":1473,"volume":931,"transactions":9,"vwap":397},"2025-09-22",3.16,{"date":1475,"open":186,"high":220,"low":16,"close":16,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":16},"2025-09-19",-0.121,-4.56,51300,{"date":1480,"open":220,"high":220,"low":397,"close":1481,"change":1482,"percent_change":221,"volume":1151,"transactions":9,"vwap":1481},"2025-09-18",2.651,0.001,{"date":1484,"open":293,"high":1485,"low":1486,"close":278,"change":287,"percent_change":287,"volume":820,"transactions":9,"vwap":278},"2025-09-17",2.735,2.633,{"date":1488,"open":397,"high":220,"low":194,"close":278,"change":221,"percent_change":399,"volume":820,"transactions":9,"vwap":278},"2025-09-16",{"date":1490,"open":244,"high":252,"low":211,"close":397,"change":20,"percent_change":554,"volume":1491,"transactions":9,"vwap":397},"2025-09-15",11000,{"date":1493,"open":1494,"high":384,"low":211,"close":210,"change":456,"percent_change":1495,"volume":1496,"transactions":9,"vwap":210},"2025-09-12",2.683,-2.22,23700,{"date":1498,"open":1499,"high":253,"low":210,"close":252,"change":521,"percent_change":1500,"volume":1230,"transactions":9,"vwap":252},"2025-09-11",2.665,-0.37,{"date":1502,"open":262,"high":254,"low":303,"close":254,"change":346,"percent_change":1503,"volume":1504,"transactions":9,"vwap":254},"2025-09-10",3.04,20200,{"date":1506,"open":252,"high":604,"low":244,"close":209,"change":1507,"percent_change":1508,"volume":1151,"transactions":9,"vwap":209},"2025-09-09",-0.057,-2.12,{"date":1510,"open":280,"high":384,"low":278,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-09-08",2.687,0.007,0.26,13000,{"date":1516,"open":373,"high":271,"low":220,"close":262,"change":295,"percent_change":1517,"volume":1352,"transactions":9,"vwap":262},"2025-09-05",-1.83,{"date":1519,"open":862,"high":477,"low":254,"close":242,"change":212,"percent_change":1096,"volume":660,"transactions":9,"vwap":242},"2025-09-04",{"date":1521,"open":242,"high":1435,"low":373,"close":253,"change":279,"percent_change":17,"volume":1522,"transactions":9,"vwap":253},"2025-09-03",81100,{"date":1524,"open":243,"high":1525,"low":220,"close":242,"change":295,"percent_change":1526,"volume":1527,"transactions":9,"vwap":242},"2025-09-02",2.815,-1.8,48700,{"date":1529,"open":703,"high":253,"low":271,"close":1444,"change":287,"percent_change":287,"volume":1530,"transactions":9,"vwap":1444},"2025-08-29",4800,{"date":1532,"open":1435,"high":1435,"low":1533,"close":1444,"change":263,"percent_change":1057,"volume":1534,"transactions":9,"vwap":1444},"2025-08-28",2.763,21000,{"date":1536,"open":564,"high":868,"low":564,"close":869,"change":1537,"percent_change":157,"volume":1538,"transactions":9,"vwap":869},"2025-08-27",0.019,48000,{"date":1540,"open":280,"high":270,"low":280,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-08-26",2.841,0.191,7.21,76200,{"date":1546,"open":1547,"high":1548,"low":278,"close":278,"change":263,"percent_change":1549,"volume":1326,"transactions":9,"vwap":278},"2025-08-25",2.669,2.734,-2.93,{"date":1551,"open":667,"high":242,"low":16,"close":242,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":242},"2025-08-22",0.11,4.2,27100,{"date":1556,"open":294,"high":293,"low":186,"close":244,"change":20,"percent_change":600,"volume":1407,"transactions":9,"vwap":244},"2025-08-21",{"date":1558,"open":278,"high":252,"low":514,"close":278,"change":187,"percent_change":1559,"volume":1560,"transactions":9,"vwap":278},"2025-08-20",-0.75,15300,{"date":1562,"open":1435,"high":1435,"low":293,"close":220,"change":1378,"percent_change":1563,"volume":1564,"transactions":9,"vwap":220},"2025-08-19",-7.29,48600,{"date":1566,"open":1567,"high":1567,"low":243,"close":708,"change":295,"percent_change":1568,"volume":1569,"transactions":9,"vwap":708},"2025-08-18",2.99,-1.71,87500,{"date":1571,"open":211,"high":1572,"low":294,"close":1573,"change":732,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-08-15",3.01,2.93,15.81,387700,{"date":1577,"open":314,"high":16,"low":503,"close":16,"change":221,"percent_change":1578,"volume":1579,"transactions":9,"vwap":16},"2025-08-14",1.61,59900,{"date":1581,"open":315,"high":1582,"low":1583,"close":323,"change":521,"percent_change":858,"volume":1584,"transactions":9,"vwap":323},"2025-08-13",2.526,2.431,54800,{"date":1586,"open":186,"high":211,"low":577,"close":354,"change":235,"percent_change":929,"volume":1587,"transactions":9,"vwap":354},"2025-08-12",197400,{"date":1589,"open":314,"high":186,"low":765,"close":568,"change":131,"percent_change":1590,"volume":1591,"transactions":9,"vwap":568},"2025-08-11",3.81,253400,{"date":1593,"open":797,"high":765,"low":1594,"close":849,"change":20,"percent_change":1595,"volume":1596,"transactions":9,"vwap":849},"2025-08-08",2.27,-1.26,119400,{"date":1598,"open":755,"high":315,"low":849,"close":853,"change":202,"percent_change":1599,"volume":1600,"transactions":9,"vwap":853},"2025-08-07",-1.65,27600,{"date":1602,"open":186,"high":186,"low":765,"close":577,"change":212,"percent_change":1057,"volume":683,"transactions":9,"vwap":577},"2025-08-06",{"date":1604,"open":186,"high":17,"low":563,"close":354,"change":202,"percent_change":329,"volume":1201,"transactions":9,"vwap":354},"2025-08-05",{"date":1606,"open":314,"high":1607,"low":1068,"close":336,"change":287,"percent_change":287,"volume":1608,"transactions":9,"vwap":336},"2025-08-04",2.619,72600,{"date":1610,"open":244,"high":209,"low":322,"close":336,"change":456,"percent_change":1611,"volume":1612,"transactions":9,"vwap":336},"2025-08-01",-2.31,63700,{"date":1614,"open":243,"high":1615,"low":294,"close":211,"change":263,"percent_change":1616,"volume":1617,"transactions":9,"vwap":211},"2025-07-31",2.799,-2.99,55800,{"date":1619,"open":243,"high":1620,"low":278,"close":262,"change":456,"percent_change":1621,"volume":1622,"transactions":9,"vwap":262},"2025-07-30",2.845,-2.19,70000,{"date":1624,"open":1625,"high":1625,"low":1626,"close":384,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":384},"2025-07-29",2.885,2.704,-0.19,-6.48,94200,{"date":1631,"open":1567,"high":1632,"low":1633,"close":1573,"change":456,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1573},"2025-07-28",3.06,2.899,-2.01,20700,{"date":1637,"open":1638,"high":1639,"low":1567,"close":1567,"change":456,"percent_change":840,"volume":1422,"transactions":9,"vwap":1567},"2025-07-25",3.095,3.1,{"date":1641,"open":464,"high":1642,"low":1503,"close":1356,"change":456,"percent_change":951,"volume":1643,"transactions":9,"vwap":1356},"2025-07-24",3.13,24700,{"date":1645,"open":1356,"high":1642,"low":1646,"close":1647,"change":346,"percent_change":210,"volume":1404,"transactions":9,"vwap":1647},"2025-07-23",3.041,3.11,{"date":1649,"open":559,"high":1650,"low":946,"close":1651,"change":456,"percent_change":1008,"volume":1652,"transactions":9,"vwap":1651},"2025-07-22",3.15,3.03,217400,{"date":1654,"open":1650,"high":1655,"low":1656,"close":1656,"change":245,"percent_change":1657,"volume":1564,"transactions":9,"vwap":1656},"2025-07-21",3.233,3.09,-2.83,{"date":1659,"open":347,"high":1660,"low":1661,"close":1662,"change":255,"percent_change":1170,"volume":1663,"transactions":9,"vwap":1662},"2025-07-18",3.29,3.161,3.18,66900,{"date":1665,"open":559,"high":668,"low":1666,"close":1650,"change":287,"percent_change":287,"volume":996,"transactions":9,"vwap":1650},"2025-07-17",3.085,{"date":1668,"open":464,"high":1650,"low":1669,"close":1650,"change":1445,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1650},"2025-07-16",3.003,5,57000,{"date":1673,"open":1651,"high":1674,"low":25,"close":1675,"change":263,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-07-15",3.101,3,-2.6,138500,{"date":1679,"open":1503,"high":1656,"low":1680,"close":1681,"change":346,"percent_change":220,"volume":1682,"transactions":9,"vwap":1681},"2025-07-14",3.025,3.08,15200,{"date":1684,"open":1651,"high":1685,"low":868,"close":1675,"change":521,"percent_change":1686,"volume":1084,"transactions":9,"vwap":1675},"2025-07-11",3.179,-0.33,{"date":1688,"open":25,"high":1639,"low":1573,"close":1572,"change":221,"percent_change":1069,"volume":1689,"transactions":9,"vwap":1572},"2025-07-10",146100,{"date":1691,"open":564,"high":1639,"low":253,"close":1692,"change":1552,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-07-09",2.97,3.85,152200,{"date":1696,"open":253,"high":1443,"low":253,"close":869,"change":235,"percent_change":1697,"volume":1230,"transactions":9,"vwap":869},"2025-07-08",1.78,{"date":1699,"open":477,"high":1435,"low":253,"close":1429,"change":202,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1429},"2025-07-07",-1.4,23100,{"date":1703,"open":1429,"high":946,"low":1429,"close":270,"change":521,"percent_change":1704,"volume":1705,"transactions":9,"vwap":270},"2025-07-03",-0.35,14400,{"date":1707,"open":253,"high":1025,"low":253,"close":869,"change":221,"percent_change":1079,"volume":1708,"transactions":9,"vwap":869},"2025-07-02",15800,{"date":1710,"open":477,"high":691,"low":262,"close":564,"change":456,"percent_change":814,"volume":1711,"transactions":9,"vwap":564},"2025-07-01",15700,{"date":1713,"open":25,"high":1567,"low":280,"close":708,"change":187,"percent_change":1714,"volume":1715,"transactions":9,"vwap":708},"2025-06-30",-0.69,74600,{"date":1717,"open":1651,"high":1651,"low":1435,"close":1435,"change":672,"percent_change":1718,"volume":1183,"transactions":9,"vwap":1435},"2025-06-27",-4.29,{"date":1720,"open":1681,"high":1681,"low":1721,"close":1651,"change":287,"percent_change":287,"volume":1722,"transactions":9,"vwap":1651},"2025-06-26",2.981,36600,{"date":1724,"open":1632,"high":1650,"low":1725,"close":1651,"change":202,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1651},"2025-06-25",3.02,-1.3,24200,{"date":1729,"open":559,"high":1730,"low":1503,"close":1731,"change":456,"percent_change":651,"volume":1732,"transactions":9,"vwap":1731},"2025-06-24",3.17,3.07,36000,{"date":1734,"open":347,"high":347,"low":1651,"close":1642,"change":212,"percent_change":1621,"volume":1735,"transactions":9,"vwap":1642},"2025-06-23",40300,{"date":1737,"open":1725,"high":1738,"low":1567,"close":668,"change":53,"percent_change":1739,"volume":1740,"transactions":9,"vwap":668},"2025-06-20",3.222,5.96,186100,{"date":1742,"open":1743,"high":1744,"low":691,"close":1725,"change":346,"percent_change":373,"volume":1745,"transactions":9,"vwap":1725},"2025-06-18",2.92,3.106,122800,{"date":1747,"open":1572,"high":1356,"low":1748,"close":1025,"change":212,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1025},"2025-06-17",2.875,-2.33,78200,{"date":1752,"open":1503,"high":1753,"low":1721,"close":1572,"change":521,"percent_change":1686,"volume":1754,"transactions":9,"vwap":1572},"2025-06-16",3.148,28300,{"date":1756,"open":1567,"high":1730,"low":1567,"close":1725,"change":456,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1725},"2025-06-13",-1.95,36400,{"date":1760,"open":1662,"high":1662,"low":1025,"close":1681,"change":263,"percent_change":1257,"volume":1761,"transactions":9,"vwap":1681},"2025-06-12",71500,{"date":1763,"open":1764,"high":1764,"low":1473,"close":1473,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1473},"2025-06-11",3.34,-0.18,-5.39,85100,{"date":1769,"open":1730,"high":1770,"low":1473,"close":1764,"change":131,"percent_change":862,"volume":1771,"transactions":9,"vwap":1764},"2025-06-10",3.39,101700,{"date":1773,"open":1356,"high":1774,"low":1675,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-06-09",3.28,3.25,0.17,5.52,149200,{"date":1780,"open":1503,"high":1781,"low":1444,"close":1681,"change":521,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1681},"2025-06-06",3.21,-0.32,231900,{"date":1785,"open":1503,"high":1166,"low":1435,"close":1656,"change":1338,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1656},"2025-06-05",-3.13,351200,{"date":1789,"open":1790,"high":1790,"low":1692,"close":347,"change":1436,"percent_change":1791,"volume":1792,"transactions":9,"vwap":347},"2025-06-04",3.78,-18.21,769000,{"date":1794,"open":1795,"high":177,"low":1796,"close":1797,"change":60,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-06-03",3.95,3.31,3.9,36.84,24589600,{"date":1801,"open":1567,"high":1567,"low":564,"close":270,"change":672,"percent_change":1802,"volume":1803,"transactions":9,"vwap":270},"2025-06-02",-4.36,2700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1806,"change":187,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1806},"2025-05-30",2.98,3.27,2.915,-0.67,7600,{"date":1812,"open":1725,"high":1813,"low":1721,"close":1675,"change":287,"percent_change":287,"volume":1814,"transactions":9,"vwap":1675},"2025-05-29",3.081,6400,{"date":1816,"open":1817,"high":1817,"low":946,"close":1675,"change":221,"percent_change":1069,"volume":1818,"transactions":9,"vwap":1675},"2025-05-28",3.044,10000,{"date":1820,"open":1573,"high":1651,"low":1573,"close":946,"change":1338,"percent_change":1821,"volume":976,"transactions":9,"vwap":946},"2025-05-27",-3.27,{"date":1823,"open":1681,"high":1661,"low":1824,"close":1632,"change":1825,"percent_change":1421,"volume":1826,"transactions":9,"vwap":1632},"2025-05-23",3.0079999,-0.011,3100,{"date":1828,"open":1647,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1135,"transactions":9,"vwap":1830},"2025-05-22",3.163,3.071,-0.039,-1.25,{"date":1834,"open":1642,"high":1835,"low":1647,"close":1647,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1647},"2025-05-21",3.212,-0.008,-0.26,5000,{"date":1840,"open":1730,"high":1730,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-05-20",3.118,-0.042,-1.33,1900,{"date":1846,"open":1847,"high":1847,"low":1674,"close":1473,"change":212,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1473},"2025-05-19",3.22,-2.17,4200,{"date":1851,"open":1642,"high":1807,"low":1638,"close":1852,"change":781,"percent_change":347,"volume":1223,"transactions":9,"vwap":1852},"2025-05-16",3.23,{"date":1854,"open":946,"high":559,"low":946,"close":1642,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1642},"2025-05-15",0.043,1.39,6900,{"date":1859,"open":1473,"high":1473,"low":270,"close":1860,"change":1861,"percent_change":246,"volume":986,"transactions":9,"vwap":1860},"2025-05-14",3.087,-0.106,{"date":1863,"open":1864,"high":1864,"low":1650,"close":1865,"change":1866,"percent_change":131,"volume":1867,"transactions":9,"vwap":1865},"2025-05-13",3.298,3.193,0.003,8100,{"date":1869,"open":1660,"high":1660,"low":1870,"close":347,"change":456,"percent_change":1197,"volume":1871,"transactions":9,"vwap":347},"2025-05-12",3.188,10300,{"date":1873,"open":1647,"high":1775,"low":1572,"close":1775,"change":626,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1775},"2025-05-09",4.17,7500,{"date":1877,"open":709,"high":1878,"low":1639,"close":464,"change":1161,"percent_change":1879,"volume":1880,"transactions":9,"vwap":464},"2025-05-08",3.41,-6.87,34600,{"date":1882,"open":1074,"high":1883,"low":1074,"close":1884,"change":235,"percent_change":222,"volume":1871,"transactions":9,"vwap":1884},"2025-05-07",3.48,3.35,{"date":1886,"open":392,"high":392,"low":1660,"close":1166,"change":1887,"percent_change":1888,"volume":592,"transactions":9,"vwap":1166},"2025-05-06",0.037,1.13,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":329,"volume":1894,"transactions":9,"vwap":1892},"2025-05-05",3.44,3.263,-0.052,8700,{"date":1896,"open":1166,"high":392,"low":1662,"close":1897,"change":1898,"percent_change":1226,"volume":1899,"transactions":9,"vwap":1897},"2025-05-02",3.315,0.031,7400,{"date":1901,"open":1796,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1180,"volume":1906,"transactions":9,"vwap":1904},"2025-05-01",3.389,3.227,3.284,0.064,13500,{"date":1908,"open":709,"high":709,"low":1817,"close":1847,"change":1909,"percent_change":1252,"volume":1054,"transactions":9,"vwap":1847},"2025-04-30",-0.068,{"date":1911,"open":1912,"high":1913,"low":668,"close":1914,"change":1915,"percent_change":1421,"volume":1916,"transactions":9,"vwap":1914},"2025-04-29",3.36,3.523,3.288,-0.012,11500,{"date":1918,"open":1774,"high":1919,"low":1847,"close":1166,"change":781,"percent_change":464,"volume":1920,"transactions":9,"vwap":1166},"2025-04-28",3.45,60800,{"date":1922,"open":1852,"high":1852,"low":1730,"close":668,"change":287,"percent_change":287,"volume":1129,"transactions":9,"vwap":668},"2025-04-25",{"date":1924,"open":1662,"high":1660,"low":1632,"close":668,"change":346,"percent_change":17,"volume":1925,"transactions":9,"vwap":668},"2025-04-24",5600,{"date":181,"open":1639,"high":1775,"low":1639,"close":464,"change":195,"percent_change":1927,"volume":1928,"transactions":9,"vwap":464},0.65,7900]