[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONCY":3,"homepage-market-summary":31,"stock-historical-ONCY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONCY","2026-10-07",{"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},"Oncolytics Biotech, Inc. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Oncolytics Biotech Inc is a clinical-stage biopharmaceutical company. The company is focused on the discovery and development of pharmaceutical products for the treatment of cancers that have not been treated with therapeutics. It is developing pelareorep, an immunotherapeutic agent that improves the ability of the immune system to fight cancer, making tumors more susceptible to a broad range of oncology treatments. The other projects in the company's pipeline include Bracelet-1 for the treatment of Breast Cancer, Goblet cohort-1, and Goblet cohort-5 for the treatment of Gastro-Intestinal Cancer, among others.","29","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.5958,0.59,0.61,0.5845,0.598,-0.0022,-0.37,649814.188768,1420,0.5979,1.36,0.5757,1135562.2959024103,2.6,6290,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.51,0.33000001,1116370,407474936.271505,6.39,"2025-04-25",[185,186,195,205,215,226,237,247,257,267,278,287,298,308,317,326,337,347,358,368,378,389,400,409,420,431,441,452,462,471,482,491,501,511,521,530,539,549,558,565,576,583,593,602,611,619,627,638,646,657,666,673,683,693,702,710,717,724,731,737,744,750,755,759,766,772,777,780,783,788,793,799,804,807,811,816,823,827,831,836,842,846,850,854,858,861,865,869,873,879,886,892,896,901,904,908,912,917,921,925,929,932,936,939,943,947,951,954,958,963,966,970,973,977,983,987,993,999,1003,1008,1012,1016,1022,1026,1030,1035,1039,1042,1045,1048,1051,1055,1059,1062,1066,1069,1072,1076,1079,1083,1087,1091,1094,1098,1101,1105,1109,1113,1116,1120,1124,1127,1131,1135,1139,1142,1146,1150,1154,1158,1162,1166,1171,1176,1180,1183,1187,1191,1195,1198,1202,1207,1211,1214,1219,1223,1227,1232,1238,1244,1249,1253,1257,1261,1265,1268,1272,1276,1280,1283,1287,1290,1295,1299,1303,1307,1311,1315,1318,1322,1325,1328,1331,1335,1339,1342,1345,1348,1352,1356,1359,1363,1367,1371,1375,1379,1383,1386,1390,1393,1397,1400,1404,1408,1412,1415,1419,1423,1427,1431,1434,1438,1442,1446,1450,1454,1459,1465,1468,1472,1475,1479,1482,1486,1488,1492,1495,1499,1502,1506,1511,1516,1523,1528,1533,1539,1543,1549,1553,1557,1561,1565,1569,1573,1576,1581,1585,1589,1592,1597,1600,1604,1608,1613,1617,1621,1623,1627,1631,1634,1638,1642,1645,1648,1651,1654,1658,1662,1667,1671,1675,1679,1682,1686,1689,1692,1696,1700,1704,1708,1711,1715,1719,1723,1727,1731,1735,1739,1743,1747,1751,1754,1757,1761,1764,1767,1771,1775,1778,1783,1788,1792,1796,1801,1807,1813,1820,1825,1829,1833,1839,1844,1850,1858,1862,1870,1876,1880,1883,1887,1890,1894,1898,1903,1908,1911,1914,1917,1920,1924,1927,1931,1937,1940,1944,1947,1950,1954,1958,1961,1964,1968,1972,1976,1980],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":27,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",0.6,0.605,0.0011,0.18,859733.992924,1826,0.5961,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",0.6362,0.58,0.5969,-0.0341,-5.4,1939588.825142,3533,0.5947,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",0.6521,0.6211,0.631,-0.0102,-1.59,611814.139584,1513,0.6289,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",0.668,0.6763,0.63,0.6412,-0.027,-4.04,693106.904206,1980,0.6427,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",0.68,0.6832,0.65,0.6682,-0.0063,-0.93,867168.100566,1971,0.6593,{"date":238,"open":239,"high":228,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",0.67,0.66,0.6745,0.0115,1.73,784326.731238,2055,0.6686,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",0.6846,0.718,0.663,-0.0203,-2.97,1134636.925414,3023,0.6923,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":188,"volume":264,"transactions":265,"vwap":266},"2026-09-25",0.69,0.694,0.667,0.6833,0.0041,826236.949471,2540,0.6769,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",0.6765,0.686,0.6419,0.6792,0.0027,0.4,1213713.666359,2620,0.6578,{"date":279,"open":280,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",0.73,0.6602,-0.0368,-5.16,1891093.166832,4767,0.6761,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",0.76,0.7785,0.71,0.7133,-0.053,-6.92,2075159.766329,4940,0.7351,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":107,"volume":305,"transactions":306,"vwap":307},"2026-09-21",0.77,0.7898,0.7604,0.7663,-0.0037,697380.431631,3031,0.7721,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",0.7752,0.7775,0.7553,0,491900.034673,2956,0.7686,{"date":318,"open":319,"high":320,"low":300,"close":300,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",0.7817,0.802,0.0012,0.16,595343.443617,4196,0.7828,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",0.7832,0.804,0.7606,0.7688,-0.0112,-1.44,958773.953832,3871,0.7841,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",0.8328,0.84,0.78,-0.0327,-4.02,900307.945883,2715,0.8006,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",0.7621,0.8501,0.7556,0.8127,0.0672,9.01,1391315.046213,4064,0.8033,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",0.7745,0.7305,0.7455,-0.0265,-3.43,1203783.915307,4420,0.7504,{"date":369,"open":370,"high":371,"low":289,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",0.7933,0.8274,0.772,-0.023,-2.89,3787631.532573,10258,0.8216,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",0.8038,0.8264,0.7922,0.795,-0.01,-1.24,742161.435983,3329,0.8066,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",0.83,0.8435,0.7921,0.805,-0.0382,-4.53,1146708.792693,4031,0.8144,{"date":401,"open":340,"high":402,"low":391,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",0.8522,0.8432,-0.0133,-1.55,463706.530935,1765,0.8423,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",0.8817,0.8864,0.8449,0.8565,-0.0235,-2.67,585068.081537,2498,0.8661,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",0.85,0.9054,0.8362,0.88,0.04,4.76,1579638.253394,3569,0.8816,{"date":432,"open":433,"high":434,"low":435,"close":340,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",0.8313,0.85739,0.8251,0.0018,0.21,435917.9585,1394,0.8419,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",0.85325,0.867,0.831,0.8382,-0.0184,-2.15,436008.381168,1332,0.8402,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":341,"volume":459,"transactions":460,"vwap":461},"2026-08-28",0.8448,0.86,0.8207,0.8566,0.0066,674382.920093,2506,0.8359,{"date":463,"open":455,"high":464,"low":465,"close":422,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",0.8695,0.8404,-0.0056,-0.65,571968.7116,1370,0.8513,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",0.8598,0.8657,0.8401,0.8556,-0.0058,-0.67,410858.636472,1091,0.8511,{"date":483,"open":422,"high":484,"low":475,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",0.87,0.8614,0.0173,2.05,777410.297025,2717,0.8608,{"date":492,"open":493,"high":422,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",0.8499,0.80391,0.8441,0.001,0.12,488774.970063,1553,0.8342,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",0.8,0.8492,0.8431,0.0414,5.16,545007.207792,2115,0.8222,{"date":512,"open":381,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",0.8266,0.7901,0.8017,-0.0293,-3.53,676606.572969,2254,0.8087,{"date":522,"open":523,"high":455,"low":524,"close":445,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",0.841,0.825,-0.0138,-1.63,605630.347067,2349,0.8375,{"date":531,"open":532,"high":533,"low":532,"close":454,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",0.82,0.856,0.0221,2.69,785998.325629,3020,0.8442,{"date":540,"open":529,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",0.8488,0.8123,0.8227,-0.0113,-1.35,523135.036085,3392,0.8288,{"date":550,"open":503,"high":551,"low":328,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",0.846,0.834,0.034,4.25,1124018.923444,3025,0.8196,{"date":559,"open":340,"high":340,"low":503,"close":503,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",-0.0237,-2.88,586012.197932,1948,0.8079,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",0.803,0.828,0.79391,0.8237,0.0037,0.45,681316.651659,3405,0.8112,{"date":577,"open":503,"high":524,"low":341,"close":532,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",0.0172,2.14,669714.405965,1786,0.8045,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":426,"volume":590,"transactions":591,"vwap":592},"2026-08-10",0.796,0.8099,0.76005,0.8028,0.0003,803976.347836,3776,0.7838,{"date":594,"open":582,"high":532,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",0.7929,0.8025,0.0019,0.24,564091.796374,3701,0.8063,{"date":603,"open":604,"high":605,"low":604,"close":346,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",0.786,0.8179,0.0034,0.43,543273.427461,1985,0.8059,{"date":612,"open":613,"high":586,"low":614,"close":615,"change":404,"percent_change":616,"volume":617,"transactions":618,"vwap":370},"2026-08-05",0.8036,0.782,0.7972,-1.64,427910.320096,2233,{"date":620,"open":383,"high":532,"low":341,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",0.8105,0.0355,4.58,575729.329521,3925,0.8057,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",0.7533,0.7917,0.75,0.775,0.0217,2.88,742839.957396,4665,0.7758,{"date":639,"open":640,"high":641,"low":642,"close":629,"change":589,"percent_change":426,"volume":643,"transactions":644,"vwap":645},"2026-07-31",0.765,0.7661,0.7371,834023.614281,4406,0.7485,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",0.7587,0.76595,0.7301,0.753,0.0014,0.19,992563.947261,4540,0.7507,{"date":658,"open":341,"high":301,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",0.745,0.7516,-0.0405,-5.11,896129.928674,2699,0.7561,{"date":667,"open":341,"high":567,"low":341,"close":393,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",-0.008,-1,865269.520023,2447,0.7878,{"date":674,"open":675,"high":676,"low":585,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",0.8011,0.8293,0.8001,-0.0121,-1.49,935984.037964,2928,0.8032,{"date":684,"open":391,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",0.8399,0.8095,0.8122,-0.0361,-4.26,812863.641303,4656,0.8209,{"date":694,"open":695,"high":422,"low":394,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",0.81,0.8483,0.0207,2.5,1054175.389104,4415,0.8218,{"date":703,"open":425,"high":704,"low":695,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":440},"2026-07-22",0.887,0.8276,-0.0309,-3.6,1727934.906696,4982,{"date":711,"open":712,"high":455,"low":532,"close":713,"change":714,"percent_change":175,"volume":715,"transactions":716,"vwap":413},"2026-07-21",0.8287,0.8585,0.0085,1077103.804561,4199,{"date":718,"open":455,"high":719,"low":720,"close":422,"change":-6,"percent_change":-6,"volume":721,"transactions":722,"vwap":723},"2026-07-20",0.8996,0.802001,2971092.004387,8251,0.8398,{"date":725,"open":726,"high":484,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-17",0.85000002,0.83999997,-0.03,-3.41,1223100,{"date":732,"open":733,"high":733,"low":734,"close":425,"change":146,"percent_change":735,"volume":736,"transactions":9,"vwap":425},"2026-07-16",0.89999998,0.86000001,-2.22,833100,{"date":738,"open":739,"high":740,"low":741,"close":733,"change":384,"percent_change":742,"volume":743,"transactions":9,"vwap":733},"2026-07-15",0.92000002,0.94,0.88999999,-1.1,918300,{"date":745,"open":746,"high":747,"low":733,"close":748,"change":146,"percent_change":448,"volume":749,"transactions":9,"vwap":748},"2026-07-14",0.93000001,0.95999998,0.91000003,1897400,{"date":751,"open":740,"high":752,"low":741,"close":746,"change":426,"percent_change":753,"volume":754,"transactions":9,"vwap":746},"2026-07-13",1.08,4.49,8143900,{"date":756,"open":748,"high":739,"low":484,"close":741,"change":728,"percent_change":757,"volume":758,"transactions":9,"vwap":741},"2026-07-10",-3.26,1016900,{"date":760,"open":761,"high":762,"low":761,"close":739,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":739},"2026-07-09",0.80000001,0.97000003,0.13,16.46,2206400,{"date":767,"open":726,"high":734,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",0.79000002,-0.07,-8.14,1898500,{"date":773,"open":425,"high":425,"low":774,"close":734,"change":146,"percent_change":775,"volume":776,"transactions":9,"vwap":734},"2026-07-07",0.82999998,-2.27,1242900,{"date":778,"open":739,"high":739,"low":425,"close":425,"change":146,"percent_change":735,"volume":779,"transactions":9,"vwap":425},"2026-07-06",807700,{"date":781,"open":739,"high":740,"low":484,"close":733,"change":313,"percent_change":313,"volume":782,"transactions":9,"vwap":733},"2026-07-02",606500,{"date":784,"open":746,"high":747,"low":733,"close":733,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":733},"2026-07-01",-0.05,-5.26,650700,{"date":789,"open":740,"high":762,"low":739,"close":790,"change":384,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-30",0.94999999,-1.04,746000,{"date":794,"open":747,"high":795,"low":790,"close":747,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":747},"2026-06-29",0.98000002,0.01,1.05,932000,{"date":800,"open":739,"high":747,"low":748,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-06-26",0.03,3.26,777100,{"date":805,"open":790,"high":795,"low":739,"close":739,"change":313,"percent_change":313,"volume":806,"transactions":9,"vwap":739},"2026-06-25",811500,{"date":808,"open":790,"high":795,"low":748,"close":739,"change":146,"percent_change":809,"volume":810,"transactions":9,"vwap":739},"2026-06-24",-2.13,875100,{"date":812,"open":748,"high":795,"low":748,"close":740,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":740},"2026-06-23",0.02,2.17,977200,{"date":817,"open":818,"high":819,"low":748,"close":739,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":739},"2026-06-22",0.99000001,1.02,-0.04,-4.17,1035900,{"date":824,"open":790,"high":795,"low":740,"close":747,"change":801,"percent_change":825,"volume":826,"transactions":9,"vwap":747},"2026-06-18",3.23,1129400,{"date":828,"open":747,"high":762,"low":739,"close":746,"change":146,"percent_change":829,"volume":830,"transactions":9,"vwap":746},"2026-06-17",-2.11,1686400,{"date":832,"open":425,"high":747,"low":425,"close":790,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":790},"2026-06-16",0.1,11.76,2637400,{"date":837,"open":838,"high":425,"low":838,"close":726,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":726},"2026-06-15",0.81999999,0.05,6.25,1162200,{"date":843,"open":838,"high":727,"low":761,"close":761,"change":146,"percent_change":844,"volume":845,"transactions":9,"vwap":761},"2026-06-12",-2.44,649600,{"date":847,"open":761,"high":727,"low":848,"close":838,"change":813,"percent_change":698,"volume":849,"transactions":9,"vwap":838},"2026-06-11",0.77999997,1673700,{"date":851,"open":838,"high":727,"low":761,"close":761,"change":384,"percent_change":852,"volume":853,"transactions":9,"vwap":761},"2026-06-10",-1.23,2070800,{"date":855,"open":726,"high":425,"low":761,"close":695,"change":728,"percent_change":856,"volume":857,"transactions":9,"vwap":695},"2026-06-09",-3.57,2056700,{"date":859,"open":774,"high":734,"low":838,"close":727,"change":313,"percent_change":313,"volume":860,"transactions":9,"vwap":727},"2026-06-08",1180800,{"date":862,"open":734,"high":734,"low":774,"close":727,"change":728,"percent_change":863,"volume":864,"transactions":9,"vwap":727},"2026-06-05",-3.45,1052600,{"date":866,"open":741,"high":733,"low":726,"close":484,"change":384,"percent_change":867,"volume":868,"transactions":9,"vwap":484},"2026-06-04",-1.14,1019900,{"date":870,"open":790,"high":175,"low":425,"close":425,"change":785,"percent_change":871,"volume":872,"transactions":9,"vwap":425},"2026-06-03",-5.38,1559500,{"date":874,"open":875,"high":875,"low":748,"close":746,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":746},"2026-06-02",1.11,-0.13,-12.26,2814000,{"date":880,"open":881,"high":882,"low":797,"close":883,"change":813,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-01",1.14,1.18,1.06,1.92,6403100,{"date":887,"open":790,"high":888,"low":748,"close":889,"change":833,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-29",1.07,1.04,10.64,2878800,{"date":893,"open":748,"high":795,"low":741,"close":740,"change":426,"percent_change":894,"volume":895,"transactions":9,"vwap":740},"2026-05-28",4.44,1998600,{"date":897,"open":727,"high":746,"low":774,"close":733,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":733},"2026-05-27",0.09,11.11,1654400,{"date":902,"open":838,"high":774,"low":695,"close":695,"change":313,"percent_change":313,"volume":903,"transactions":9,"vwap":695},"2026-05-26",495000,{"date":905,"open":695,"high":838,"low":768,"close":695,"change":813,"percent_change":906,"volume":907,"transactions":9,"vwap":695},"2026-05-22",2.53,566300,{"date":909,"open":774,"high":774,"low":768,"close":768,"change":728,"percent_change":910,"volume":911,"transactions":9,"vwap":768},"2026-05-21",-3.66,357000,{"date":913,"open":914,"high":727,"low":914,"close":838,"change":426,"percent_change":915,"volume":916,"transactions":9,"vwap":838},"2026-05-20",0.76999998,5.13,733000,{"date":918,"open":761,"high":726,"low":914,"close":848,"change":146,"percent_change":919,"volume":920,"transactions":9,"vwap":848},"2026-05-19",-2.5,716900,{"date":922,"open":727,"high":726,"low":768,"close":761,"change":785,"percent_change":923,"volume":924,"transactions":9,"vwap":761},"2026-05-18",-5.88,1139600,{"date":926,"open":484,"high":484,"low":727,"close":726,"change":146,"percent_change":927,"volume":928,"transactions":9,"vwap":726},"2026-05-15",-2.3,861100,{"date":930,"open":484,"high":733,"low":726,"close":484,"change":313,"percent_change":313,"volume":931,"transactions":9,"vwap":484},"2026-05-14",754800,{"date":933,"open":425,"high":733,"low":484,"close":484,"change":728,"percent_change":934,"volume":935,"transactions":9,"vwap":484},"2026-05-13",-3.33,562100,{"date":937,"open":425,"high":739,"low":425,"close":733,"change":313,"percent_change":313,"volume":938,"transactions":9,"vwap":733},"2026-05-12",575800,{"date":940,"open":741,"high":748,"low":425,"close":733,"change":796,"percent_change":941,"volume":942,"transactions":9,"vwap":733},"2026-05-11",1.12,826700,{"date":944,"open":741,"high":733,"low":484,"close":741,"change":384,"percent_change":945,"volume":946,"transactions":9,"vwap":741},"2026-05-08",-1.11,633800,{"date":948,"open":746,"high":746,"low":425,"close":733,"change":146,"percent_change":949,"volume":950,"transactions":9,"vwap":733},"2026-05-07",-2.17,847200,{"date":952,"open":425,"high":790,"low":425,"close":739,"change":313,"percent_change":313,"volume":953,"transactions":9,"vwap":739},"2026-05-06",1235100,{"date":955,"open":790,"high":790,"low":484,"close":739,"change":384,"percent_change":956,"volume":957,"transactions":9,"vwap":739},"2026-05-05",-1.08,1554200,{"date":959,"open":741,"high":790,"low":484,"close":746,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":746},"2026-05-04",0.06,6.9,1952200,{"date":964,"open":733,"high":739,"low":484,"close":484,"change":384,"percent_change":867,"volume":965,"transactions":9,"vwap":484},"2026-05-01",677900,{"date":967,"open":746,"high":762,"low":425,"close":425,"change":796,"percent_change":968,"volume":969,"transactions":9,"vwap":425},"2026-04-30",1.15,809200,{"date":971,"open":733,"high":733,"low":727,"close":484,"change":728,"percent_change":934,"volume":972,"transactions":9,"vwap":484},"2026-04-29",1858700,{"date":974,"open":795,"high":818,"low":741,"close":733,"change":769,"percent_change":975,"volume":976,"transactions":9,"vwap":733},"2026-04-28",-7.22,1619100,{"date":978,"open":979,"high":979,"low":739,"close":762,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":762},"2026-04-27",1.17,-0.06,-5.83,6088400,{"date":984,"open":941,"high":941,"low":175,"close":112,"change":980,"percent_change":985,"volume":986,"transactions":9,"vwap":112},"2026-04-24",-5.5,925600,{"date":988,"open":875,"high":989,"low":883,"close":990,"change":980,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-23",1.16,1.09,-5.22,736300,{"date":994,"open":995,"high":996,"low":941,"close":968,"change":801,"percent_change":997,"volume":998,"transactions":9,"vwap":968},"2026-04-22",1.13,1.19,2.68,732600,{"date":1000,"open":875,"high":995,"low":990,"close":941,"change":796,"percent_change":1001,"volume":1002,"transactions":9,"vwap":941},"2026-04-21",0.9,694000,{"date":1004,"open":1005,"high":995,"low":883,"close":875,"change":384,"percent_change":1006,"volume":1007,"transactions":9,"vwap":875},"2026-04-20",1.1,-0.89,807900,{"date":1009,"open":990,"high":941,"low":883,"close":941,"change":960,"percent_change":1010,"volume":1011,"transactions":9,"vwap":941},"2026-04-17",5.66,1050800,{"date":1013,"open":1005,"high":1005,"low":883,"close":883,"change":820,"percent_change":1014,"volume":1015,"transactions":9,"vwap":883},"2026-04-16",-3.64,708200,{"date":1017,"open":819,"high":1005,"low":1018,"close":1005,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1005},"2026-04-15",1.01,0.08,7.84,1269400,{"date":1023,"open":175,"high":888,"low":175,"close":819,"change":728,"percent_change":1024,"volume":1025,"transactions":9,"vwap":819},"2026-04-14",-2.86,782500,{"date":1027,"open":747,"high":797,"low":746,"close":797,"change":497,"percent_change":1028,"volume":1029,"transactions":9,"vwap":797},"2026-04-13",12.9,1368400,{"date":1031,"open":819,"high":1005,"low":739,"close":746,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":746},"2026-04-10",-0.11,-10.58,2060100,{"date":1036,"open":739,"high":883,"low":733,"close":889,"change":763,"percent_change":1037,"volume":1038,"transactions":9,"vwap":889},"2026-04-09",14.29,2384200,{"date":1040,"open":739,"high":746,"low":733,"close":748,"change":796,"percent_change":875,"volume":1041,"transactions":9,"vwap":748},"2026-04-08",783200,{"date":1043,"open":748,"high":748,"low":734,"close":733,"change":785,"percent_change":786,"volume":1044,"transactions":9,"vwap":733},"2026-04-07",831100,{"date":1046,"open":790,"high":818,"low":740,"close":790,"change":384,"percent_change":791,"volume":1047,"transactions":9,"vwap":790},"2026-04-06",453700,{"date":1049,"open":739,"high":795,"low":748,"close":747,"change":801,"percent_change":825,"volume":1050,"transactions":9,"vwap":747},"2026-04-02",640400,{"date":1052,"open":726,"high":747,"low":726,"close":746,"change":1019,"percent_change":1053,"volume":1054,"transactions":9,"vwap":746},"2026-04-01",9.41,854900,{"date":1056,"open":695,"high":425,"low":695,"close":726,"change":426,"percent_change":1057,"volume":1058,"transactions":9,"vwap":726},"2026-03-31",4.94,638400,{"date":1060,"open":726,"high":734,"low":848,"close":695,"change":728,"percent_change":856,"volume":1061,"transactions":9,"vwap":695},"2026-03-30",580400,{"date":1063,"open":733,"high":739,"low":838,"close":727,"change":980,"percent_change":1064,"volume":1065,"transactions":9,"vwap":727},"2026-03-27",-6.67,1703500,{"date":1067,"open":790,"high":747,"low":733,"close":733,"change":785,"percent_change":786,"volume":1068,"transactions":9,"vwap":733},"2026-03-26",863900,{"date":1070,"open":739,"high":747,"low":739,"close":790,"change":801,"percent_change":802,"volume":1071,"transactions":9,"vwap":790},"2026-03-25",388700,{"date":1073,"open":746,"high":790,"low":748,"close":739,"change":728,"percent_change":1074,"volume":1075,"transactions":9,"vwap":739},"2026-03-24",-3.16,393000,{"date":1077,"open":762,"high":795,"low":740,"close":790,"change":313,"percent_change":313,"volume":1078,"transactions":9,"vwap":790},"2026-03-23",542900,{"date":1080,"open":762,"high":175,"low":740,"close":790,"change":728,"percent_change":1081,"volume":1082,"transactions":9,"vwap":790},"2026-03-20",-3.06,540800,{"date":1084,"open":747,"high":175,"low":746,"close":795,"change":813,"percent_change":1085,"volume":1086,"transactions":9,"vwap":795},"2026-03-19",2.08,635400,{"date":1088,"open":818,"high":175,"low":747,"close":747,"change":728,"percent_change":1089,"volume":1090,"transactions":9,"vwap":747},"2026-03-18",-3.03,596000,{"date":1092,"open":795,"high":819,"low":795,"close":818,"change":384,"percent_change":669,"volume":1093,"transactions":9,"vwap":818},"2026-03-17",363900,{"date":1095,"open":818,"high":889,"low":818,"close":175,"change":813,"percent_change":1096,"volume":1097,"transactions":9,"vwap":175},"2026-03-16",2.04,591100,{"date":1099,"open":762,"high":175,"low":747,"close":795,"change":813,"percent_change":1085,"volume":1100,"transactions":9,"vwap":795},"2026-03-13",592800,{"date":1102,"open":1018,"high":1018,"low":790,"close":747,"change":785,"percent_change":1103,"volume":1104,"transactions":9,"vwap":747},"2026-03-12",-4.95,1175800,{"date":1106,"open":1018,"high":889,"low":175,"close":1018,"change":384,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1018},"2026-03-11",-0.98,857800,{"date":1110,"open":752,"high":752,"low":1018,"close":819,"change":820,"percent_change":1111,"volume":1112,"transactions":9,"vwap":819},"2026-03-10",-3.77,1019300,{"date":1114,"open":889,"high":990,"low":819,"close":883,"change":313,"percent_change":313,"volume":1115,"transactions":9,"vwap":883},"2026-03-09",1720400,{"date":1117,"open":797,"high":941,"low":819,"close":883,"change":796,"percent_change":1118,"volume":1119,"transactions":9,"vwap":883},"2026-03-06",0.95,893900,{"date":1121,"open":883,"high":752,"low":112,"close":797,"change":384,"percent_change":1122,"volume":1123,"transactions":9,"vwap":797},"2026-03-05",-0.94,1000100,{"date":1125,"open":889,"high":752,"low":112,"close":883,"change":813,"percent_change":884,"volume":1126,"transactions":9,"vwap":883},"2026-03-04",952900,{"date":1128,"open":1018,"high":883,"low":795,"close":889,"change":813,"percent_change":1129,"volume":1130,"transactions":9,"vwap":889},"2026-03-03",1.96,841300,{"date":1132,"open":995,"high":995,"low":819,"close":819,"change":1032,"percent_change":1133,"volume":1134,"transactions":9,"vwap":819},"2026-03-02",-9.73,1687500,{"date":1136,"open":883,"high":968,"low":883,"close":995,"change":960,"percent_change":1137,"volume":1138,"transactions":9,"vwap":995},"2026-02-27",5.61,1201400,{"date":1140,"open":1005,"high":875,"low":819,"close":888,"change":820,"percent_change":707,"volume":1141,"transactions":9,"vwap":888},"2026-02-26",1594600,{"date":1143,"open":968,"high":979,"low":1005,"close":875,"change":146,"percent_change":1144,"volume":1145,"transactions":9,"vwap":875},"2026-02-25",-1.77,978000,{"date":1147,"open":883,"high":996,"low":112,"close":995,"change":72,"percent_change":1148,"volume":1149,"transactions":9,"vwap":995},"2026-02-24",6.6,3258200,{"date":1151,"open":795,"high":752,"low":795,"close":883,"change":833,"percent_change":1152,"volume":1153,"transactions":9,"vwap":883},"2026-02-23",10.42,1146800,{"date":1155,"open":819,"high":819,"low":747,"close":747,"change":820,"percent_change":1156,"volume":1157,"transactions":9,"vwap":747},"2026-02-20",-4,804700,{"date":1159,"open":1018,"high":112,"low":795,"close":175,"change":146,"percent_change":1160,"volume":1161,"transactions":9,"vwap":175},"2026-02-19",-1.96,1189300,{"date":1163,"open":1018,"high":889,"low":795,"close":819,"change":426,"percent_change":1164,"volume":1165,"transactions":9,"vwap":819},"2026-02-18",4.08,1253100,{"date":1167,"open":990,"high":990,"low":746,"close":795,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":795},"2026-02-17",-0.08,-7.55,2338300,{"date":1172,"open":741,"high":1005,"low":774,"close":883,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":883},"2026-02-13",0.23,27.71,4769800,{"date":1177,"open":726,"high":734,"low":838,"close":774,"change":146,"percent_change":1178,"volume":1179,"transactions":9,"vwap":774},"2026-02-12",-2.35,787900,{"date":1181,"open":726,"high":734,"low":768,"close":726,"change":796,"percent_change":996,"volume":1182,"transactions":9,"vwap":726},"2026-02-11",1729900,{"date":1184,"open":484,"high":484,"low":838,"close":727,"change":146,"percent_change":1185,"volume":1186,"transactions":9,"vwap":727},"2026-02-10",-2.33,1263700,{"date":1188,"open":748,"high":748,"low":774,"close":734,"change":728,"percent_change":1189,"volume":1190,"transactions":9,"vwap":734},"2026-02-09",-3.37,1680000,{"date":1192,"open":838,"high":748,"low":838,"close":741,"change":839,"percent_change":1193,"volume":1194,"transactions":9,"vwap":741},"2026-02-06",5.95,1461900,{"date":1196,"open":739,"high":746,"low":695,"close":727,"change":980,"percent_change":1064,"volume":1197,"transactions":9,"vwap":727},"2026-02-05",2497800,{"date":1199,"open":112,"high":883,"low":741,"close":733,"change":813,"percent_change":1200,"volume":1201,"transactions":9,"vwap":733},"2026-02-04",2.27,7129900,{"date":1203,"open":747,"high":175,"low":734,"close":425,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":425},"2026-02-03",-0.09,-9.28,1333000,{"date":1208,"open":818,"high":818,"low":746,"close":762,"change":384,"percent_change":1209,"volume":1210,"transactions":9,"vwap":762},"2026-02-02",-1.02,1062900,{"date":1212,"open":819,"high":889,"low":762,"close":795,"change":728,"percent_change":253,"volume":1213,"transactions":9,"vwap":795},"2026-01-30",1242700,{"date":1215,"open":1005,"high":875,"low":175,"close":1018,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1018},"2026-01-29",-0.1,-9.01,1466100,{"date":1220,"open":968,"high":979,"low":752,"close":875,"change":785,"percent_change":1221,"volume":1222,"transactions":9,"vwap":875},"2026-01-28",-4.31,1270800,{"date":1224,"open":995,"high":979,"low":875,"close":989,"change":801,"percent_change":1225,"volume":1226,"transactions":9,"vwap":989},"2026-01-27",2.65,1331000,{"date":1228,"open":1229,"high":1229,"low":875,"close":995,"change":1032,"percent_change":1230,"volume":1231,"transactions":9,"vwap":995},"2026-01-26",1.24,-8.87,1342500,{"date":1233,"open":1234,"high":1235,"low":996,"close":1229,"change":728,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1229},"2026-01-23",1.27,1.29,-2.36,1711800,{"date":1239,"open":1240,"high":1241,"low":996,"close":1234,"change":833,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1234},"2026-01-22",1.2,1.3,8.55,3060800,{"date":1245,"open":889,"high":1246,"low":112,"close":979,"change":191,"percent_change":1247,"volume":1248,"transactions":9,"vwap":979},"2026-01-21",1.21,18.18,4002400,{"date":1250,"open":1018,"high":819,"low":795,"close":818,"change":146,"percent_change":1251,"volume":1252,"transactions":9,"vwap":818},"2026-01-20",-1.98,1101100,{"date":1254,"open":175,"high":752,"low":175,"close":1018,"change":426,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1018},"2026-01-16",4.12,1907200,{"date":1258,"open":797,"high":883,"low":762,"close":762,"change":1168,"percent_change":1259,"volume":1260,"transactions":9,"vwap":762},"2026-01-15",-7.62,1099000,{"date":1262,"open":112,"high":888,"low":747,"close":797,"change":839,"percent_change":1263,"volume":1264,"transactions":9,"vwap":797},"2026-01-14",5,914800,{"date":1266,"open":175,"high":112,"low":762,"close":175,"change":796,"percent_change":1018,"volume":1267,"transactions":9,"vwap":175},"2026-01-13",948800,{"date":1269,"open":762,"high":889,"low":739,"close":818,"change":813,"percent_change":1270,"volume":1271,"transactions":9,"vwap":818},"2026-01-12",2.06,1703300,{"date":1273,"open":175,"high":1018,"low":747,"close":762,"change":146,"percent_change":1274,"volume":1275,"transactions":9,"vwap":762},"2026-01-09",-2.02,694300,{"date":1277,"open":790,"high":175,"low":739,"close":818,"change":801,"percent_change":1278,"volume":1279,"transactions":9,"vwap":818},"2026-01-08",3.13,544800,{"date":1281,"open":795,"high":175,"low":747,"close":747,"change":313,"percent_change":313,"volume":1282,"transactions":9,"vwap":747},"2026-01-07",380600,{"date":1284,"open":747,"high":818,"low":747,"close":747,"change":384,"percent_change":1285,"volume":1286,"transactions":9,"vwap":747},"2026-01-06",-1.03,294800,{"date":1288,"open":818,"high":175,"low":746,"close":762,"change":384,"percent_change":1209,"volume":1289,"transactions":9,"vwap":762},"2026-01-05",407800,{"date":1291,"open":748,"high":818,"low":748,"close":795,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":795},"2026-01-02",0.11,12.64,668200,{"date":1296,"open":734,"high":733,"low":734,"close":484,"change":146,"percent_change":1297,"volume":1298,"transactions":9,"vwap":484},"2025-12-31",-2.25,676500,{"date":1300,"open":733,"high":739,"low":425,"close":741,"change":146,"percent_change":1301,"volume":1302,"transactions":9,"vwap":741},"2025-12-30",-2.2,612800,{"date":1304,"open":790,"high":790,"low":733,"close":748,"change":820,"percent_change":1305,"volume":1306,"transactions":9,"vwap":748},"2025-12-29",-4.21,856500,{"date":1308,"open":762,"high":795,"low":790,"close":790,"change":146,"percent_change":1309,"volume":1310,"transactions":9,"vwap":790},"2025-12-26",-2.06,274600,{"date":1312,"open":762,"high":175,"low":762,"close":762,"change":813,"percent_change":1313,"volume":1314,"transactions":9,"vwap":762},"2025-12-24",2.11,151000,{"date":1316,"open":747,"high":818,"low":740,"close":790,"change":146,"percent_change":1309,"volume":1317,"transactions":9,"vwap":790},"2025-12-23",378300,{"date":1319,"open":818,"high":1018,"low":762,"close":762,"change":820,"percent_change":1320,"volume":1321,"transactions":9,"vwap":762},"2025-12-22",-3.96,500400,{"date":1323,"open":819,"high":112,"low":795,"close":1018,"change":313,"percent_change":313,"volume":1324,"transactions":9,"vwap":1018},"2025-12-19",499000,{"date":1326,"open":1018,"high":797,"low":818,"close":1018,"change":313,"percent_change":313,"volume":1327,"transactions":9,"vwap":1018},"2025-12-18",708300,{"date":1329,"open":889,"high":883,"low":818,"close":1018,"change":728,"percent_change":561,"volume":1330,"transactions":9,"vwap":1018},"2025-12-17",491600,{"date":1332,"open":746,"high":797,"low":746,"close":889,"change":497,"percent_change":1333,"volume":1334,"transactions":9,"vwap":889},"2025-12-16",13.04,1055100,{"date":1336,"open":819,"high":819,"low":739,"close":739,"change":769,"percent_change":1337,"volume":1338,"transactions":9,"vwap":739},"2025-12-15",-7.07,781300,{"date":1340,"open":762,"high":889,"low":762,"close":818,"change":384,"percent_change":669,"volume":1341,"transactions":9,"vwap":818},"2025-12-12",481100,{"date":1343,"open":818,"high":175,"low":747,"close":175,"change":796,"percent_change":1018,"volume":1344,"transactions":9,"vwap":175},"2025-12-11",313200,{"date":1346,"open":818,"high":175,"low":747,"close":818,"change":796,"percent_change":819,"volume":1347,"transactions":9,"vwap":818},"2025-12-10",392300,{"date":1349,"open":790,"high":818,"low":740,"close":795,"change":426,"percent_change":1350,"volume":1351,"transactions":9,"vwap":795},"2025-12-09",4.26,399300,{"date":1353,"open":175,"high":175,"low":740,"close":740,"change":785,"percent_change":1354,"volume":1355,"transactions":9,"vwap":740},"2025-12-08",-5.05,595700,{"date":1357,"open":795,"high":1018,"low":790,"close":818,"change":796,"percent_change":819,"volume":1358,"transactions":9,"vwap":818},"2025-12-05",561900,{"date":1360,"open":748,"high":175,"low":733,"close":795,"change":72,"percent_change":1361,"volume":1362,"transactions":9,"vwap":795},"2025-12-04",7.69,1445000,{"date":1364,"open":425,"high":746,"low":425,"close":748,"change":801,"percent_change":1365,"volume":1366,"transactions":9,"vwap":748},"2025-12-03",3.41,527200,{"date":1368,"open":740,"high":740,"low":425,"close":425,"change":980,"percent_change":1369,"volume":1370,"transactions":9,"vwap":425},"2025-12-02",-6.38,1041500,{"date":1372,"open":175,"high":175,"low":746,"close":740,"change":980,"percent_change":1373,"volume":1374,"transactions":9,"vwap":740},"2025-12-01",-6,897300,{"date":1376,"open":484,"high":1018,"low":734,"close":175,"change":820,"percent_change":1377,"volume":1378,"transactions":9,"vwap":175},"2025-11-28",-3.85,1424700,{"date":1380,"open":889,"high":797,"low":819,"close":889,"change":796,"percent_change":1381,"volume":1382,"transactions":9,"vwap":889},"2025-11-26",0.97,477000,{"date":1384,"open":112,"high":797,"low":1018,"close":112,"change":313,"percent_change":313,"volume":1385,"transactions":9,"vwap":112},"2025-11-25",452600,{"date":1387,"open":1018,"high":797,"low":818,"close":112,"change":801,"percent_change":1388,"volume":1389,"transactions":9,"vwap":112},"2025-11-24",3,309400,{"date":1391,"open":818,"high":819,"low":762,"close":175,"change":796,"percent_change":1018,"volume":1392,"transactions":9,"vwap":175},"2025-11-21",535700,{"date":1394,"open":797,"high":883,"low":818,"close":818,"change":785,"percent_change":1395,"volume":1396,"transactions":9,"vwap":818},"2025-11-20",-4.81,786500,{"date":1398,"open":797,"high":883,"low":1018,"close":889,"change":796,"percent_change":1381,"volume":1399,"transactions":9,"vwap":889},"2025-11-19",814700,{"date":1401,"open":797,"high":883,"low":112,"close":112,"change":146,"percent_change":1402,"volume":1403,"transactions":9,"vwap":112},"2025-11-18",-1.9,719000,{"date":1405,"open":883,"high":990,"low":112,"close":797,"change":796,"percent_change":1406,"volume":1407,"transactions":9,"vwap":797},"2025-11-17",0.96,916500,{"date":1409,"open":888,"high":875,"low":112,"close":889,"change":820,"percent_change":1410,"volume":1411,"transactions":9,"vwap":889},"2025-11-14",-3.7,850300,{"date":1413,"open":875,"high":995,"low":752,"close":752,"change":980,"percent_change":786,"volume":1414,"transactions":9,"vwap":752},"2025-11-13",461600,{"date":1416,"open":990,"high":968,"low":752,"close":881,"change":960,"percent_change":1417,"volume":1418,"transactions":9,"vwap":881},"2025-11-12",5.56,441300,{"date":1420,"open":883,"high":990,"low":819,"close":752,"change":796,"percent_change":1421,"volume":1422,"transactions":9,"vwap":752},"2025-11-11",0.93,383600,{"date":1424,"open":1018,"high":990,"low":1018,"close":888,"change":839,"percent_change":1425,"volume":1426,"transactions":9,"vwap":888},"2025-11-10",4.9,649100,{"date":1428,"open":175,"high":889,"low":762,"close":819,"change":796,"percent_change":1429,"volume":1430,"transactions":9,"vwap":819},"2025-11-07",0.99,503300,{"date":1432,"open":818,"high":797,"low":795,"close":1018,"change":313,"percent_change":313,"volume":1433,"transactions":9,"vwap":1018},"2025-11-06",725900,{"date":1435,"open":790,"high":112,"low":790,"close":1018,"change":839,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1018},"2025-11-05",5.21,821900,{"date":1439,"open":875,"high":995,"low":739,"close":747,"change":876,"percent_change":1440,"volume":1441,"transactions":9,"vwap":747},"2025-11-04",-11.93,2968500,{"date":1443,"open":882,"high":996,"low":752,"close":990,"change":1216,"percent_change":1444,"volume":1445,"transactions":9,"vwap":990},"2025-11-03",-8.4,1269500,{"date":1447,"open":979,"high":996,"low":881,"close":996,"change":801,"percent_change":1448,"volume":1449,"transactions":9,"vwap":996},"2025-10-31",2.59,552900,{"date":1451,"open":979,"high":996,"low":881,"close":989,"change":384,"percent_change":1452,"volume":1453,"transactions":9,"vwap":989},"2025-10-30",-0.85,379400,{"date":1455,"open":1456,"high":1456,"low":881,"close":979,"change":785,"percent_change":1457,"volume":1458,"transactions":9,"vwap":979},"2025-10-29",1.23,-4.1,762800,{"date":1460,"open":1461,"high":1462,"low":882,"close":1463,"change":796,"percent_change":391,"volume":1464,"transactions":9,"vwap":1463},"2025-10-28",1.26,1.32,1.22,2800800,{"date":1466,"open":1246,"high":1463,"low":989,"close":1246,"change":796,"percent_change":391,"volume":1467,"transactions":9,"vwap":1246},"2025-10-27",623800,{"date":1469,"open":882,"high":1246,"low":989,"close":1240,"change":813,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1240},"2025-10-24",1.69,625000,{"date":1473,"open":882,"high":1246,"low":989,"close":882,"change":313,"percent_change":313,"volume":1474,"transactions":9,"vwap":882},"2025-10-23",753800,{"date":1476,"open":979,"high":882,"low":995,"close":882,"change":72,"percent_change":1477,"volume":1478,"transactions":9,"vwap":882},"2025-10-22",6.31,1079100,{"date":1480,"open":881,"high":881,"low":1005,"close":875,"change":146,"percent_change":1144,"volume":1481,"transactions":9,"vwap":875},"2025-10-21",562300,{"date":1483,"open":996,"high":996,"low":1005,"close":995,"change":785,"percent_change":1484,"volume":1485,"transactions":9,"vwap":995},"2025-10-20",-4.24,1301000,{"date":1487,"open":968,"high":1246,"low":968,"close":882,"change":796,"percent_change":422,"volume":1330,"transactions":9,"vwap":882},"2025-10-17",{"date":1489,"open":1463,"high":1456,"low":989,"close":979,"change":820,"percent_change":1490,"volume":1491,"transactions":9,"vwap":979},"2025-10-16",-3.31,735200,{"date":1493,"open":1240,"high":1461,"low":996,"close":1246,"change":313,"percent_change":313,"volume":1494,"transactions":9,"vwap":1246},"2025-10-15",727300,{"date":1496,"open":996,"high":1456,"low":968,"close":1246,"change":426,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1246},"2025-10-14",3.42,640100,{"date":1500,"open":989,"high":1463,"low":881,"close":979,"change":728,"percent_change":919,"volume":1501,"transactions":9,"vwap":979},"2025-10-13",1002700,{"date":1503,"open":1234,"high":1241,"low":996,"close":1240,"change":820,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1240},"2025-10-10",-3.23,1058500,{"date":1507,"open":1508,"high":1241,"low":1456,"close":1229,"change":820,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1229},"2025-10-09",1.28,-3.12,921300,{"date":1512,"open":1513,"high":26,"low":1234,"close":1508,"change":769,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1508},"2025-10-08",1.34,-5.19,1620400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1518,"change":384,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1518},"2025-10-07",1.35,1.39,1.33,-0.74,812600,{"date":1524,"open":1525,"high":1525,"low":1518,"close":26,"change":146,"percent_change":1526,"volume":1527,"transactions":9,"vwap":26},"2025-10-06",1.42,-1.45,553600,{"date":1529,"open":1525,"high":1525,"low":26,"close":1530,"change":820,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-03",1.38,-2.82,904400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1525,"change":313,"percent_change":313,"volume":1538,"transactions":9,"vwap":1525},"2025-10-02",1.44,1.47,1.4,721300,{"date":1540,"open":1537,"high":1535,"low":1519,"close":1525,"change":813,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1525},"2025-10-01",1.43,651000,{"date":1544,"open":1545,"high":1546,"low":1530,"close":1537,"change":384,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1537},"2025-09-30",1.41,1.45,-0.71,1181900,{"date":1550,"open":1520,"high":178,"low":1520,"close":1545,"change":497,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1545},"2025-09-29",9.3,3850700,{"date":1554,"open":1229,"high":1241,"low":1240,"close":1235,"change":426,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1235},"2025-09-26",3.2,699500,{"date":1558,"open":1229,"high":1461,"low":1240,"close":1559,"change":313,"percent_change":313,"volume":1560,"transactions":9,"vwap":1559},"2025-09-25",1.25,436900,{"date":1562,"open":1508,"high":1508,"low":1456,"close":1559,"change":146,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1559},"2025-09-24",-1.57,530300,{"date":1566,"open":1520,"high":1513,"low":1461,"close":1234,"change":728,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1234},"2025-09-23",-2.31,530000,{"date":1570,"open":1513,"high":1518,"low":1235,"close":1241,"change":980,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1241},"2025-09-22",-4.41,586200,{"date":1574,"open":1530,"high":1519,"low":1462,"close":26,"change":313,"percent_change":313,"volume":1575,"transactions":9,"vwap":26},"2025-09-19",656900,{"date":1577,"open":1578,"high":1537,"low":1462,"close":26,"change":796,"percent_change":1579,"volume":1580,"transactions":9,"vwap":26},"2025-09-18",1.37,0.74,1274900,{"date":1582,"open":1241,"high":1530,"low":1234,"close":1518,"change":1019,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1518},"2025-09-17",6.3,1572000,{"date":1586,"open":1559,"high":1241,"low":1240,"close":1234,"change":801,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1234},"2025-09-16",2.42,1384700,{"date":1590,"open":1462,"high":1462,"low":1463,"close":1229,"change":820,"percent_change":1509,"volume":1591,"transactions":9,"vwap":1229},"2025-09-15",911700,{"date":1593,"open":1594,"high":1520,"low":1559,"close":1508,"change":728,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1508},"2025-09-12",1.31,-2.29,927000,{"date":1598,"open":1462,"high":1518,"low":1461,"close":1594,"change":313,"percent_change":313,"volume":1599,"transactions":9,"vwap":1594},"2025-09-11",1037100,{"date":1601,"open":1537,"high":1537,"low":1241,"close":1594,"change":1168,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1594},"2025-09-10",-5.76,1734100,{"date":1605,"open":1241,"high":1535,"low":1461,"close":1519,"change":1292,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1519},"2025-09-09",8.59,4496300,{"date":1609,"open":881,"high":1594,"low":881,"close":1508,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1508},"2025-09-08",0.22,20.75,5265600,{"date":1614,"open":990,"high":1005,"low":797,"close":883,"change":146,"percent_change":1615,"volume":1616,"transactions":9,"vwap":883},"2025-09-05",-1.85,269900,{"date":1618,"open":882,"high":996,"low":883,"close":752,"change":1168,"percent_change":1619,"volume":1620,"transactions":9,"vwap":752},"2025-09-04",-6.9,1200800,{"date":1622,"open":989,"high":1559,"low":941,"close":989,"change":796,"percent_change":484,"volume":1213,"transactions":9,"vwap":989},"2025-09-03",{"date":1624,"open":889,"high":968,"low":819,"close":968,"change":1292,"percent_change":1625,"volume":1626,"transactions":9,"vwap":968},"2025-09-02",10.58,1182300,{"date":1628,"open":990,"high":995,"low":1018,"close":889,"change":728,"percent_change":1629,"volume":1630,"transactions":9,"vwap":889},"2025-08-29",-2.8,611500,{"date":1632,"open":883,"high":968,"low":889,"close":888,"change":796,"percent_change":740,"volume":1633,"transactions":9,"vwap":888},"2025-08-28",985500,{"date":1635,"open":112,"high":888,"low":1018,"close":883,"change":801,"percent_change":1636,"volume":1637,"transactions":9,"vwap":883},"2025-08-27",2.91,446700,{"date":1639,"open":175,"high":889,"low":790,"close":112,"change":426,"percent_change":1640,"volume":1641,"transactions":9,"vwap":112},"2025-08-26",4.04,646600,{"date":1643,"open":1018,"high":112,"low":762,"close":818,"change":146,"percent_change":1251,"volume":1644,"transactions":9,"vwap":818},"2025-08-25",634600,{"date":1646,"open":175,"high":797,"low":818,"close":1018,"change":313,"percent_change":313,"volume":1647,"transactions":9,"vwap":1018},"2025-08-22",481300,{"date":1649,"open":795,"high":112,"low":795,"close":1018,"change":313,"percent_change":313,"volume":1650,"transactions":9,"vwap":1018},"2025-08-21",294900,{"date":1652,"open":762,"high":819,"low":747,"close":1018,"change":796,"percent_change":175,"volume":1653,"transactions":9,"vwap":1018},"2025-08-20",520100,{"date":1655,"open":1018,"high":889,"low":795,"close":175,"change":384,"percent_change":1656,"volume":1657,"transactions":9,"vwap":175},"2025-08-19",-0.99,431800,{"date":1659,"open":883,"high":990,"low":175,"close":1018,"change":769,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1018},"2025-08-18",-6.48,752700,{"date":1663,"open":747,"high":990,"low":740,"close":752,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":752},"2025-08-15",0.14,14.89,876200,{"date":1668,"open":795,"high":819,"low":740,"close":740,"change":1168,"percent_change":1669,"volume":1670,"transactions":9,"vwap":740},"2025-08-14",-7.84,700200,{"date":1672,"open":734,"high":888,"low":734,"close":819,"change":322,"percent_change":1673,"volume":1674,"transactions":9,"vwap":819},"2025-08-13",18.6,1363800,{"date":1676,"open":774,"high":484,"low":774,"close":734,"change":384,"percent_change":1677,"volume":1678,"transactions":9,"vwap":734},"2025-08-12",-1.15,529000,{"date":1680,"open":727,"high":741,"low":838,"close":484,"change":796,"percent_change":989,"volume":1681,"transactions":9,"vwap":484},"2025-08-11",357500,{"date":1683,"open":790,"high":790,"low":774,"close":734,"change":980,"percent_change":1684,"volume":1685,"transactions":9,"vwap":734},"2025-08-08",-6.52,992400,{"date":1687,"open":746,"high":818,"low":425,"close":739,"change":384,"percent_change":956,"volume":1688,"transactions":9,"vwap":739},"2025-08-07",548300,{"date":1690,"open":739,"high":795,"low":741,"close":746,"change":146,"percent_change":829,"volume":1691,"transactions":9,"vwap":746},"2025-08-06",334200,{"date":1693,"open":425,"high":1018,"low":734,"close":790,"change":72,"percent_change":1694,"volume":1695,"transactions":9,"vwap":790},"2025-08-05",7.95,1143900,{"date":1697,"open":818,"high":818,"low":761,"close":425,"change":1032,"percent_change":1698,"volume":1699,"transactions":9,"vwap":425},"2025-08-04",-11.11,1101800,{"date":1701,"open":175,"high":889,"low":790,"close":818,"change":728,"percent_change":1702,"volume":1703,"transactions":9,"vwap":818},"2025-08-01",-2.94,537600,{"date":1705,"open":883,"high":888,"low":175,"close":819,"change":146,"percent_change":1706,"volume":1707,"transactions":9,"vwap":819},"2025-07-31",-1.92,365100,{"date":1709,"open":175,"high":990,"low":175,"close":889,"change":813,"percent_change":1129,"volume":1710,"transactions":9,"vwap":889},"2025-07-30",694400,{"date":1712,"open":752,"high":875,"low":175,"close":819,"change":769,"percent_change":1713,"volume":1714,"transactions":9,"vwap":819},"2025-07-29",-6.42,2359900,{"date":1716,"open":888,"high":1005,"low":883,"close":990,"change":426,"percent_change":1717,"volume":1718,"transactions":9,"vwap":990},"2025-07-28",3.81,537300,{"date":1720,"open":881,"high":881,"low":175,"close":797,"change":1204,"percent_change":1721,"volume":1722,"transactions":9,"vwap":797},"2025-07-25",-7.89,1695000,{"date":1724,"open":882,"high":882,"low":941,"close":881,"change":785,"percent_change":1725,"volume":1726,"transactions":9,"vwap":881},"2025-07-24",-4.2,866600,{"date":1728,"open":1463,"high":1229,"low":941,"close":996,"change":785,"percent_change":1729,"volume":1730,"transactions":9,"vwap":996},"2025-07-23",-4.03,964300,{"date":1732,"open":1229,"high":1559,"low":996,"close":1229,"change":801,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1229},"2025-07-22",2.48,568800,{"date":1736,"open":1234,"high":1241,"low":882,"close":1246,"change":980,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1246},"2025-07-21",-4.72,887100,{"date":1740,"open":1241,"high":1520,"low":1229,"close":1234,"change":785,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1234},"2025-07-18",-3.79,1195300,{"date":1744,"open":1241,"high":1518,"low":1559,"close":1462,"change":72,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1462},"2025-07-17",5.6,1248200,{"date":1748,"open":881,"high":1234,"low":881,"close":1559,"change":497,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1559},"2025-07-16",10.62,1761400,{"date":1752,"open":1240,"high":1240,"low":875,"close":995,"change":769,"percent_change":981,"volume":1753,"transactions":9,"vwap":995},"2025-07-15",650500,{"date":1755,"open":989,"high":1456,"low":995,"close":1240,"change":813,"percent_change":1470,"volume":1756,"transactions":9,"vwap":1240},"2025-07-14",697300,{"date":1758,"open":941,"high":996,"low":889,"close":882,"change":960,"percent_change":1759,"volume":1760,"transactions":9,"vwap":882},"2025-07-11",5.36,1059500,{"date":1762,"open":979,"high":882,"low":797,"close":941,"change":1168,"percent_change":1064,"volume":1763,"transactions":9,"vwap":941},"2025-07-10",1802700,{"date":1765,"open":1594,"high":1594,"low":1005,"close":1240,"change":785,"percent_change":1156,"volume":1766,"transactions":9,"vwap":1240},"2025-07-09",2491600,{"date":1768,"open":112,"high":1234,"low":175,"close":1559,"change":598,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1559},"2025-07-08",23.76,3761500,{"date":1772,"open":733,"high":112,"low":726,"close":1018,"change":898,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1018},"2025-07-07",9.78,2627100,{"date":1776,"open":761,"high":747,"low":914,"close":739,"change":763,"percent_change":764,"volume":1777,"transactions":9,"vwap":739},"2025-07-03",1535700,{"date":1779,"open":631,"high":768,"low":1780,"close":768,"change":426,"percent_change":1781,"volume":1782,"transactions":9,"vwap":768},"2025-07-02",0.70999998,5.33,3079500,{"date":1784,"open":695,"high":695,"low":1785,"close":631,"change":146,"percent_change":1786,"volume":1787,"transactions":9,"vwap":631},"2025-07-01",0.74000001,-2.6,1032500,{"date":1789,"open":631,"high":768,"low":631,"close":914,"change":813,"percent_change":1790,"volume":1791,"transactions":9,"vwap":914},"2025-06-30",2.67,658800,{"date":1793,"open":761,"high":761,"low":1785,"close":631,"change":801,"percent_change":1794,"volume":1795,"transactions":9,"vwap":631},"2025-06-27",4.17,1599400,{"date":1797,"open":259,"high":848,"low":259,"close":1798,"change":801,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-06-26",0.72000003,4.35,1895900,{"date":1802,"open":1803,"high":1780,"low":1804,"close":259,"change":813,"percent_change":1805,"volume":1806,"transactions":9,"vwap":259},"2025-06-25",0.68000001,0.66000003,2.99,568000,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":801,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-06-24",0.62,0.67000002,4.69,519600,{"date":1814,"open":1815,"high":1798,"low":1816,"close":1817,"change":785,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-06-23",0.69999999,0.56,0.63999999,-7.25,914500,{"date":1821,"open":1822,"high":914,"low":259,"close":259,"change":785,"percent_change":1823,"volume":1824,"transactions":9,"vwap":259},"2025-06-20",0.75999999,-6.76,999800,{"date":1826,"open":1810,"high":631,"low":1804,"close":1785,"change":72,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1785},"2025-06-18",10.45,1598300,{"date":1830,"open":1831,"high":1815,"low":1816,"close":1810,"change":801,"percent_change":1811,"volume":1832,"transactions":9,"vwap":1810},"2025-06-17",0.64999998,925500,{"date":1834,"open":1835,"high":1831,"low":1836,"close":1817,"change":801,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1817},"2025-06-16",0.61000001,0.57999998,4.92,690300,{"date":1840,"open":1836,"high":1835,"low":1841,"close":1835,"change":801,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1835},"2025-06-13",0.54000002,5.17,759100,{"date":1845,"open":1846,"high":1835,"low":1847,"close":1836,"change":796,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1836},"2025-06-12",0.60000002,0.49000001,1.75,3729600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1664,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-06-11",0.46000001,0.58999997,0.43000001,0.56999999,32.56,3613200,{"date":1859,"open":73,"high":73,"low":1860,"close":1854,"change":384,"percent_change":775,"volume":1861,"transactions":9,"vwap":1854},"2025-06-10",0.41999999,776100,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1019,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-06-09",0.38,0.44999999,0.37,0.44,22.22,1285600,{"date":1871,"open":1872,"high":1873,"low":179,"close":1873,"change":801,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-06-06",0.34,0.36000001,9.09,684500,{"date":1877,"open":1878,"high":1878,"low":179,"close":179,"change":384,"percent_change":1702,"volume":1879,"transactions":9,"vwap":179},"2025-06-05",0.34999999,652700,{"date":1881,"open":1872,"high":1872,"low":1872,"close":1872,"change":384,"percent_change":1024,"volume":1882,"transactions":9,"vwap":1872},"2025-06-04",403300,{"date":1884,"open":1866,"high":1866,"low":179,"close":1878,"change":796,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1878},"2025-06-03",2.94,753500,{"date":1888,"open":1878,"high":1873,"low":179,"close":1872,"change":313,"percent_change":313,"volume":1889,"transactions":9,"vwap":1872},"2025-06-02",678700,{"date":1891,"open":1864,"high":1864,"low":1872,"close":1872,"change":146,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1872},"2025-05-30",-5.56,933300,{"date":1895,"open":1864,"high":1896,"low":1873,"close":1873,"change":146,"percent_change":786,"volume":1897,"transactions":9,"vwap":1873},"2025-05-29",0.40000001,1026000,{"date":1899,"open":1900,"high":1900,"low":1864,"close":1864,"change":146,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1864},"2025-05-28",0.41,-5,756300,{"date":1904,"open":1860,"high":1860,"low":1905,"close":1896,"change":146,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2025-05-27",0.38999999,-4.76,711500,{"date":1909,"open":1896,"high":1867,"low":1866,"close":1860,"change":813,"percent_change":1263,"volume":1910,"transactions":9,"vwap":1860},"2025-05-23",7108700,{"date":1912,"open":1860,"high":1865,"low":1896,"close":1896,"change":146,"percent_change":1906,"volume":1913,"transactions":9,"vwap":1896},"2025-05-22",837700,{"date":1915,"open":1860,"high":1867,"low":1900,"close":1860,"change":384,"percent_change":1185,"volume":1916,"transactions":9,"vwap":1860},"2025-05-21",730200,{"date":1918,"open":1867,"high":1865,"low":1900,"close":1854,"change":384,"percent_change":775,"volume":1919,"transactions":9,"vwap":1854},"2025-05-20",661200,{"date":1921,"open":73,"high":1922,"low":1860,"close":1867,"change":728,"percent_change":1369,"volume":1923,"transactions":9,"vwap":1867},"2025-05-19",0.5,667200,{"date":1925,"open":1847,"high":1922,"low":1865,"close":73,"change":728,"percent_change":1373,"volume":1926,"transactions":9,"vwap":73},"2025-05-16",928700,{"date":1928,"open":1922,"high":1929,"low":1922,"close":1922,"change":146,"percent_change":1377,"volume":1930,"transactions":9,"vwap":1922},"2025-05-15",0.52999997,438900,{"date":1932,"open":1933,"high":1841,"low":1934,"close":1933,"change":384,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-05-14",0.51999998,0.50999999,-1.89,261800,{"date":1938,"open":1929,"high":1841,"low":1933,"close":1929,"change":384,"percent_change":1615,"volume":1939,"transactions":9,"vwap":1929},"2025-05-13",219700,{"date":1941,"open":1841,"high":1841,"low":1934,"close":1841,"change":813,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1841},"2025-05-12",3.85,246900,{"date":1945,"open":1933,"high":1929,"low":1934,"close":1933,"change":146,"percent_change":1410,"volume":1946,"transactions":9,"vwap":1933},"2025-05-09",113200,{"date":1948,"open":1934,"high":1841,"low":1934,"close":1841,"change":813,"percent_change":1942,"volume":1949,"transactions":9,"vwap":1841},"2025-05-08",132600,{"date":1951,"open":1933,"high":1952,"low":1934,"close":1933,"change":796,"percent_change":1129,"volume":1953,"transactions":9,"vwap":1933},"2025-05-07",0.55000001,177600,{"date":1955,"open":1952,"high":1952,"low":1934,"close":1934,"change":820,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1934},"2025-05-06",-7.27,204600,{"date":1959,"open":1816,"high":1855,"low":1841,"close":1952,"change":313,"percent_change":313,"volume":1960,"transactions":9,"vwap":1952},"2025-05-05",121400,{"date":1962,"open":1816,"high":1836,"low":1952,"close":1952,"change":313,"percent_change":313,"volume":1963,"transactions":9,"vwap":1952},"2025-05-02",133400,{"date":1965,"open":1836,"high":1836,"low":1952,"close":1952,"change":146,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1952},"2025-05-01",-3.51,260300,{"date":1969,"open":1846,"high":1846,"low":1952,"close":1855,"change":146,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1855},"2025-04-30",-3.39,262500,{"date":1973,"open":1855,"high":1846,"low":1816,"close":1853,"change":813,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1853},"2025-04-29",3.51,298500,{"date":1977,"open":1836,"high":1853,"low":1816,"close":1855,"change":796,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1855},"2025-04-28",1.79,435500,{"date":183,"open":1853,"high":1853,"low":1952,"close":1816,"change":728,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1816},-5.08,288400]