[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PYXS":3,"homepage-market-summary":30,"stock-historical-PYXS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PYXS","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},"Pyxis Oncology, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Pyxis Oncology Inc is a clinical-stage oncology company focused on developing therapies for patients with solid tumors, with an initial emphasis on head and neck squamous cell carcinoma. Its product candidate, micvotabart pelidotin (MICVO, formerly PYX-201), is an investigational antibody-drug conjugate that targets extradomain-B fibronectin (EDB+FN), a component of the tumor extracellular matrix that is expressed in tumors and minimally present in normal tissues. MICVO consists of a fully human monoclonal antibody linked to a microtubule inhibitor payload, designed to bind within the tumor microenvironment and release its payload to kill cancer cells directly, affect nearby cells through a bystander effect, and induce immunogenic cell death, supporting enhanced anti-tumor activity.","56","Boston, MA",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},2.01,2.02,2.086,2,-0.01,-0.5,951885.809245,5768,2.0264,5.55,1.03,976227.2408188247,21.7,1254,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,112,117,122,127,132,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":26,"price":111,"is_up":73},"Healthcare","XLV",168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.97000003,850727,310515437.445525,89.62,"2025-04-25",[182,183,190,201,212,220,230,239,249,259,267,276,287,294,303,312,322,331,339,347,357,367,376,385,396,406,415,422,431,438,447,455,463,472,481,489,499,505,511,520,530,539,548,558,566,573,581,590,599,607,614,621,629,639,649,658,668,676,684,690,698,705,711,718,722,728,734,740,745,750,754,759,766,770,777,784,791,796,802,810,816,823,829,835,842,847,853,856,859,863,870,877,882,888,896,899,906,911,916,922,926,931,937,941,946,952,956,962,967,971,975,980,984,988,992,997,1003,1008,1012,1016,1019,1022,1027,1031,1034,1039,1045,1053,1060,1067,1071,1075,1081,1087,1094,1100,1106,1110,1116,1121,1126,1131,1136,1141,1144,1149,1152,1155,1159,1162,1167,1173,1178,1181,1187,1191,1194,1197,1201,1207,1212,1215,1220,1225,1229,1233,1237,1241,1245,1250,1253,1257,1262,1266,1270,1275,1279,1284,1288,1291,1294,1298,1302,1306,1311,1318,1323,1328,1331,1336,1342,1349,1354,1359,1364,1370,1373,1379,1386,1391,1397,1402,1409,1414,1421,1428,1435,1441,1447,1452,1458,1466,1474,1482,1490,1498,1505,1513,1519,1527,1534,1542,1549,1558,1563,1569,1574,1579,1587,1592,1597,1602,1608,1613,1619,1622,1627,1631,1637,1641,1645,1650,1654,1658,1661,1666,1673,1677,1681,1686,1691,1695,1700,1705,1711,1714,1720,1725,1729,1732,1736,1742,1746,1750,1755,1759,1763,1768,1772,1776,1779,1782,1787,1790,1794,1797,1801,1804,1809,1813,1819,1825,1828,1831,1835,1839,1845,1850,1854,1858,1864,1867,1871,1875,1879,1883,1887,1890,1894,1897,1901,1906,1912,1917,1921,1925,1929,1933,1937,1941,1945,1948,1951,1954,1957,1962,1965,1969,1973,1976,1979,1982,1986,1990,1994,1998,2001,2004,2009,2013,2017,2020,2025,2029,2033,2036,2040,2044,2049,2053,2056,2061,2064,2067,2070,2074,2078,2082,2087,2090,2093,2096,2100,2103,2107,2111,2115,2118,2121,2124,2128,2132,2137,2141,2144],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":19,"close":17,"change":38,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",2.22,-9.82,1405475.91131,6238,2.0741,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",2.12,2.2598,2.05,2.24,0.1,4.67,1516928.818316,11092,2.1704,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",2.21,2.31,2.1,2.14,-0.05,-2.28,1999578.505479,14186,2.1815,{"date":213,"open":204,"high":204,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",2.19,-0.14,-6.01,2604631.810065,9791,2.2482,{"date":221,"open":222,"high":223,"low":192,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",2.375,2.41,2.33,-0.57,-19.66,8149518.453417,26612,2.2673,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",2.94,2.83,2.9,0,335463.25997,3086,2.8426,{"date":240,"open":241,"high":242,"low":243,"close":234,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",2.81,2.91,2.75,0.04,1.4,368421.819436,3216,2.8447,{"date":250,"open":242,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",2.92,2.785,2.86,-0.06,-2.05,609801.991288,5762,2.84,{"date":260,"open":261,"high":262,"low":253,"close":251,"change":101,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",3.22,3.25,-9.32,879402.216051,6256,2.9706,{"date":268,"open":269,"high":269,"low":270,"close":261,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",3.36,3.2,-0.135,-4.02,433865.499937,5279,3.2379,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",3.21,3.405,3.19,3.355,0.165,5.17,480074.381876,3906,3.3428,{"date":288,"open":289,"high":289,"low":280,"close":280,"change":215,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",3.38,-4.2,633190.798289,3659,3.256,{"date":295,"open":289,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",3.4403,3.33,-0.08,-2.35,564353.641706,4736,3.3512,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":71,"percent_change":205,"volume":309,"transactions":310,"vwap":311},"2026-09-17",3.43,3.472,3.339,3.41,476768.600222,6045,3.393,{"date":313,"open":314,"high":315,"low":316,"close":314,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",3.34,3.42,3.32,0.01,0.3,640082.483933,4442,3.3542,{"date":323,"open":324,"high":315,"low":325,"close":297,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",3.4,3.24,-0.1,-2.92,489273.777037,4630,3.3263,{"date":332,"open":278,"high":333,"low":278,"close":305,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",3.515,0.22,6.85,699276.764569,5845,3.4254,{"date":340,"open":341,"high":315,"low":342,"close":278,"change":254,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",3.31,3.07,-1.83,1129486.159176,8318,3.1707,{"date":348,"open":315,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",3.4367,3.18,3.27,-0.11,-3.25,742141.581433,7667,3.2928,{"date":358,"open":359,"high":360,"low":361,"close":289,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",3.48,4.12,3.132,-0.51,-13.11,4345259.451322,25341,3.6622,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":235,"percent_change":235,"volume":373,"transactions":374,"vwap":375},"2026-09-08",4,4.15,3.845,3.89,1375571.624665,9851,4.038,{"date":377,"open":378,"high":379,"low":333,"close":372,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",3.53,4.05,0.325,9.12,2230891.374258,18180,3.9274,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",3.71,3.74,3.45,3.565,-0.185,-4.93,812184.52055,9413,3.5734,{"date":397,"open":389,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",3.77,3.435,3.75,0.31,9.01,722338.806187,5329,3.6027,{"date":407,"open":325,"high":408,"low":350,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",3.57,3.44,0.2,6.17,590695.047372,5453,3.4421,{"date":416,"open":270,"high":417,"low":418,"close":325,"change":317,"percent_change":401,"volume":419,"transactions":420,"vwap":421},"2026-08-31",3.28,3.0501,469432.561439,3446,3.1739,{"date":423,"open":316,"high":424,"low":270,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",3.3796,3.23,-0.09,-2.71,211991.547466,2337,3.2571,{"date":432,"open":341,"high":433,"low":425,"close":316,"change":144,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",3.37,-0.6,396775.790367,3733,3.3134,{"date":439,"open":440,"high":269,"low":441,"close":314,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",3.03,3,0.28,9.15,634702.042011,5427,3.2103,{"date":448,"open":449,"high":450,"low":232,"close":451,"change":196,"percent_change":289,"volume":452,"transactions":453,"vwap":454},"2026-08-25",2.96,3.09,3.06,422221.755124,4757,3.0413,{"date":456,"open":457,"high":342,"low":458,"close":449,"change":120,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",3.02,2.825,-3.9,837591.053316,5207,2.9252,{"date":464,"open":465,"high":278,"low":457,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",3.15,3.08,-0.04,-1.28,682275.037137,6109,3.0919,{"date":473,"open":474,"high":475,"low":440,"close":476,"change":161,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",3.3,3.39,3.12,-7.42,714022.484539,6091,3.1163,{"date":482,"open":342,"high":483,"low":451,"close":433,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",3.5,0.38,12.71,1029405.657352,7203,3.3479,{"date":490,"open":440,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",3.13,2.97,2.99,-0.03,-0.99,353227.493407,3288,3.0314,{"date":500,"open":440,"high":450,"low":233,"close":457,"change":317,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",0.33,557353.074652,4178,2.9648,{"date":506,"open":493,"high":466,"low":507,"close":508,"change":235,"percent_change":235,"volume":509,"transactions":510,"vwap":493},"2026-08-14",2.8616,3.01,700661.784673,6920,{"date":512,"open":513,"high":514,"low":243,"close":508,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",2.95,3.35,-0.17,-5.35,1264131.027839,8764,3.1194,{"date":521,"open":522,"high":523,"low":524,"close":350,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",2.76,3.211,2.72,0.35,12.37,1923753.080987,14214,3.0818,{"date":531,"open":532,"high":369,"low":533,"close":233,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",3.85,1.9,-1,-26.11,12050039.419036,71770,2.7048,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":196,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",3.72,3.985,3.83,2.68,993951.936327,10767,3.8509,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":144,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",3.78,3.9,3.62,3.73,-0.53,1234684.827817,11510,3.7444,{"date":559,"open":560,"high":398,"low":491,"close":400,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",3.14,0.62,19.81,1249012.034702,10220,3.5231,{"date":567,"open":270,"high":568,"low":342,"close":491,"change":494,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",3.3183,-0.95,668368.519296,7207,3.1718,{"date":574,"open":457,"high":262,"low":457,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",3.16,0.12,3.95,925856.691865,8778,3.1679,{"date":582,"open":583,"high":584,"low":583,"close":87,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",2.7,3.045,0.39,14.72,1124944.755958,7231,2.9137,{"date":591,"open":258,"high":592,"low":593,"close":594,"change":38,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",2.85,2.63,2.65,-7.67,749034.832866,7445,2.6934,{"date":600,"open":513,"high":441,"low":601,"close":602,"change":207,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",2.805,2.87,-1.71,636480.650576,5081,2.8918,{"date":608,"open":234,"high":450,"low":609,"close":251,"change":317,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",2.89,0.34,942830.126756,7148,2.9887,{"date":615,"open":234,"high":616,"low":617,"close":242,"change":235,"percent_change":235,"volume":618,"transactions":619,"vwap":620},"2026-07-28",3.05,2.74,1723491.67186,19911,2.9208,{"date":622,"open":623,"high":493,"low":624,"close":242,"change":318,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",2.64,2.62,11.49,984475.397492,7338,2.904,{"date":630,"open":524,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",2.8296,2.6,2.61,-0.07,-2.61,852611.951912,7243,2.6927,{"date":640,"open":641,"high":642,"low":643,"close":544,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",2.585,2.78,2.49,0.15,5.93,1601600.92304,12546,2.6573,{"date":650,"open":195,"high":651,"low":652,"close":653,"change":318,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",2.56,2.125,2.53,13.45,3025877.927977,16617,2.3713,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":144,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",2.25,2.3,2.195,2.23,-0.89,308255.921327,4085,2.2438,{"date":669,"open":670,"high":671,"low":663,"close":660,"change":352,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",2.35,2.42,-4.66,403112.3593,4061,2.2972,{"date":677,"open":663,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-17",2.39,2.18,2.36,0.13,5.83,380400,{"date":685,"open":686,"high":686,"low":185,"close":663,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":663},"2026-07-16",2.4,-0.2,-8.23,414400,{"date":691,"open":661,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-15",2.47,2.27,2.43,0.14,6.11,513600,{"date":699,"open":700,"high":700,"low":663,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",2.45,2.29,-0.15,-6.15,1081000,{"date":706,"open":594,"high":544,"low":671,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-13",2.44,-0.23,-8.61,942900,{"date":712,"open":623,"high":713,"low":686,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",2.69,2.67,0.03,1.14,853100,{"date":719,"open":713,"high":241,"low":641,"close":623,"change":207,"percent_change":720,"volume":721,"transactions":9,"vwap":623},"2026-07-09",-1.86,725200,{"date":723,"open":724,"high":342,"low":593,"close":713,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":713},"2026-07-08",3.025,-0.38,-12.38,1353300,{"date":729,"open":692,"high":270,"low":730,"close":342,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":342},"2026-07-07",2.37,0.61,24.8,2460900,{"date":735,"open":594,"high":713,"low":736,"close":737,"change":515,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-06",2.365,2.46,-6.46,1221600,{"date":741,"open":742,"high":441,"low":593,"close":593,"change":38,"percent_change":743,"volume":744,"transactions":9,"vwap":593},"2026-07-02",2.79,-7.72,693000,{"date":746,"open":508,"high":280,"low":233,"close":592,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":592},"2026-07-01",-0.16,-5.32,773300,{"date":751,"open":643,"high":324,"low":694,"close":508,"change":644,"percent_change":752,"volume":753,"transactions":9,"vwap":508},"2026-06-30",5.24,7088500,{"date":755,"open":756,"high":251,"low":624,"close":253,"change":757,"percent_change":262,"volume":758,"transactions":9,"vwap":253},"2026-06-29",2.73,0.09,1265800,{"date":760,"open":195,"high":441,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",2.202,2.77,0.54,24.22,6884200,{"date":767,"open":214,"high":661,"low":192,"close":663,"change":768,"percent_change":522,"volume":769,"transactions":9,"vwap":663},"2026-06-25",0.06,666300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":71,"percent_change":297,"volume":776,"transactions":9,"vwap":775},"2026-06-24",2.09,2.305,2.046,2.17,654700,{"date":778,"open":779,"high":780,"low":781,"close":205,"change":494,"percent_change":782,"volume":783,"transactions":9,"vwap":205},"2026-06-23",2.08,2.26,2.07,-1.41,407900,{"date":785,"open":786,"high":679,"low":787,"close":788,"change":196,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-22",1.98,1.95,2.13,4.93,514300,{"date":792,"open":533,"high":781,"low":533,"close":793,"change":681,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-18",2.03,6.84,668700,{"date":797,"open":798,"high":799,"low":798,"close":533,"change":644,"percent_change":800,"volume":801,"transactions":9,"vwap":533},"2026-06-17",1.78,1.96,8.57,390100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":317,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-16",1.74,1.8,1.66,1.75,0.57,399200,{"date":811,"open":812,"high":813,"low":806,"close":804,"change":144,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-06-15",1.76,1.83,-1.14,650100,{"date":817,"open":818,"high":819,"low":820,"close":812,"change":757,"percent_change":821,"volume":822,"transactions":9,"vwap":812},"2026-06-12",1.69,1.87,1.681,5.39,437500,{"date":824,"open":825,"high":826,"low":827,"close":825,"change":235,"percent_change":235,"volume":828,"transactions":9,"vwap":825},"2026-06-11",1.67,1.73,1.54,806100,{"date":830,"open":831,"high":805,"low":832,"close":825,"change":494,"percent_change":833,"volume":834,"transactions":9,"vwap":825},"2026-06-10",1.7,1.665,-1.76,119300,{"date":836,"open":837,"high":838,"low":839,"close":831,"change":317,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-06-09",1.68,1.783,1.64,0.59,177800,{"date":843,"open":844,"high":844,"low":837,"close":818,"change":426,"percent_change":845,"volume":846,"transactions":9,"vwap":818},"2026-06-08",1.84,-5.06,162500,{"date":848,"open":849,"high":819,"low":850,"close":798,"change":71,"percent_change":851,"volume":852,"transactions":9,"vwap":798},"2026-06-05",1.71,1.62,4.09,845000,{"date":854,"open":831,"high":798,"low":806,"close":849,"change":317,"percent_change":840,"volume":855,"transactions":9,"vwap":849},"2026-06-04",284000,{"date":857,"open":826,"high":807,"low":825,"close":831,"change":20,"percent_change":125,"volume":858,"transactions":9,"vwap":831},"2026-06-03",179200,{"date":860,"open":798,"high":798,"low":806,"close":849,"change":298,"percent_change":861,"volume":862,"transactions":9,"vwap":849},"2026-06-02",-4.47,481000,{"date":864,"open":798,"high":865,"low":866,"close":867,"change":20,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-01",1.835,1.715,1.79,-0.56,490700,{"date":871,"open":812,"high":872,"low":873,"close":805,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":805},"2026-05-29",1.88,1.72,0.02,1.12,299000,{"date":878,"open":826,"high":879,"low":839,"close":798,"change":880,"percent_change":609,"volume":881,"transactions":9,"vwap":798},"2026-05-28",1.825,0.05,652500,{"date":883,"open":884,"high":885,"low":884,"close":826,"change":196,"percent_change":886,"volume":887,"transactions":9,"vwap":826},"2026-05-27",1.6,1.785,6.13,429800,{"date":889,"open":19,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-26",2.043,1.572,1.63,-0.33,-16.84,1276700,{"date":897,"open":787,"high":17,"low":826,"close":799,"change":874,"percent_change":26,"volume":898,"transactions":9,"vwap":799},"2026-05-22",1215500,{"date":900,"open":16,"high":901,"low":902,"close":903,"change":254,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-21",2.075,1.93,1.94,-3,351400,{"date":907,"open":908,"high":772,"low":872,"close":19,"change":757,"percent_change":909,"volume":910,"transactions":9,"vwap":19},"2026-05-20",1.92,4.71,556000,{"date":912,"open":19,"high":16,"low":533,"close":913,"change":352,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-19",1.91,-5.45,261000,{"date":917,"open":663,"high":918,"low":16,"close":17,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":17},"2026-05-18",2.28,-0.26,-11.4,468400,{"date":923,"open":203,"high":670,"low":787,"close":918,"change":71,"percent_change":924,"volume":925,"transactions":9,"vwap":918},"2026-05-15",3.17,986700,{"date":927,"open":594,"high":594,"low":779,"close":203,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":203},"2026-05-14",-0.41,-15.65,1063200,{"date":932,"open":933,"high":756,"low":934,"close":624,"change":874,"percent_change":935,"volume":936,"transactions":9,"vwap":624},"2026-05-13",2.59,2.555,0.77,355700,{"date":938,"open":617,"high":642,"low":939,"close":632,"change":702,"percent_change":914,"volume":940,"transactions":9,"vwap":632},"2026-05-12",2.51,390000,{"date":942,"open":943,"high":251,"low":943,"close":243,"change":317,"percent_change":944,"volume":945,"transactions":9,"vwap":243},"2026-05-11",2.66,0.36,756500,{"date":947,"open":693,"high":948,"low":195,"close":617,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":617},"2026-05-08",2.765,0.48,21.24,1996600,{"date":953,"open":661,"high":224,"low":679,"close":780,"change":467,"percent_change":954,"volume":955,"transactions":9,"vwap":780},"2026-05-07",-1.74,725800,{"date":957,"open":958,"high":730,"low":959,"close":661,"change":72,"percent_change":960,"volume":961,"transactions":9,"vwap":661},"2026-05-06",1.85,1.82,25.68,1846600,{"date":963,"open":872,"high":964,"low":849,"close":813,"change":71,"percent_change":965,"volume":966,"transactions":9,"vwap":813},"2026-05-05",1.955,3.98,1098800,{"date":968,"open":849,"high":969,"low":831,"close":812,"change":244,"percent_change":224,"volume":970,"transactions":9,"vwap":812},"2026-05-04",1.806,173500,{"date":972,"open":849,"high":826,"low":825,"close":873,"change":874,"percent_change":973,"volume":974,"transactions":9,"vwap":873},"2026-05-01",1.18,102300,{"date":976,"open":977,"high":978,"low":850,"close":831,"change":244,"percent_change":223,"volume":979,"transactions":9,"vwap":831},"2026-04-30",1.65,1.745,283400,{"date":981,"open":831,"high":826,"low":982,"close":806,"change":467,"percent_change":299,"volume":983,"transactions":9,"vwap":806},"2026-04-29",1.635,278000,{"date":985,"open":812,"high":819,"low":837,"close":831,"change":254,"percent_change":986,"volume":987,"transactions":9,"vwap":831},"2026-04-28",-3.41,295700,{"date":989,"open":913,"high":786,"low":873,"close":812,"change":215,"percent_change":990,"volume":991,"transactions":9,"vwap":812},"2026-04-27",-7.37,565900,{"date":993,"open":804,"high":786,"low":804,"close":533,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":533},"2026-04-24",0.19,11.11,726400,{"date":998,"open":999,"high":1000,"low":849,"close":849,"change":515,"percent_change":1001,"volume":1002,"transactions":9,"vwap":849},"2026-04-23",1.89,1.905,-9.04,264400,{"date":1004,"open":826,"high":903,"low":818,"close":872,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":872},"2026-04-22",0.17,9.94,671900,{"date":1009,"open":831,"high":826,"low":1010,"close":849,"change":317,"percent_change":840,"volume":1011,"transactions":9,"vwap":849},"2026-04-21",1.636,208000,{"date":1013,"open":977,"high":1014,"low":850,"close":831,"change":244,"percent_change":223,"volume":1015,"transactions":9,"vwap":831},"2026-04-20",1.731,239700,{"date":1017,"open":873,"high":807,"low":977,"close":806,"change":467,"percent_change":299,"volume":1018,"transactions":9,"vwap":806},"2026-04-17",337800,{"date":1020,"open":831,"high":873,"low":806,"close":831,"change":20,"percent_change":125,"volume":1021,"transactions":9,"vwap":831},"2026-04-16",122400,{"date":1023,"open":837,"high":1024,"low":1025,"close":849,"change":317,"percent_change":840,"volume":1026,"transactions":9,"vwap":849},"2026-04-15",1.748,1.61,334700,{"date":1028,"open":873,"high":844,"low":1029,"close":831,"change":20,"percent_change":125,"volume":1030,"transactions":9,"vwap":831},"2026-04-14",1.685,576500,{"date":1032,"open":831,"high":807,"low":884,"close":849,"change":317,"percent_change":840,"volume":1033,"transactions":9,"vwap":849},"2026-04-13",370900,{"date":1035,"open":1025,"high":1036,"low":884,"close":831,"change":757,"percent_change":1037,"volume":1038,"transactions":9,"vwap":831},"2026-04-10",1.735,5.59,727500,{"date":1040,"open":1041,"high":850,"low":1042,"close":1025,"change":695,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1025},"2026-04-09",1.46,1.425,9.52,804400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":317,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-08",1.48,1.51,1.42,1.47,0.68,197300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1041,"change":317,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1041},"2026-04-07",1.44,1.475,1.41,0.69,427800,{"date":1061,"open":1047,"high":1062,"low":1063,"close":1064,"change":494,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-06",1.53,1.43,1.45,-2.03,232900,{"date":1068,"open":1063,"high":1069,"low":245,"close":1047,"change":317,"percent_change":1051,"volume":1070,"transactions":9,"vwap":1047},"2026-04-02",1.495,195800,{"date":1072,"open":1064,"high":1073,"low":1064,"close":1050,"change":317,"percent_change":1051,"volume":1074,"transactions":9,"vwap":1050},"2026-04-01",1.55,197800,{"date":1076,"open":1077,"high":1041,"low":1078,"close":1041,"change":994,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1041},"2026-03-31",1.33,1.31,14.96,357100,{"date":1082,"open":1078,"high":1077,"low":1083,"close":1084,"change":467,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-30",1.26,1.27,-3.05,156700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1078,"change":298,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1078},"2026-03-27",1.35,1.378,1.28,-5.76,490100,{"date":1095,"open":1049,"high":1064,"low":1096,"close":1097,"change":467,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-26",1.365,1.39,-2.8,180500,{"date":1101,"open":1102,"high":1041,"low":1103,"close":1063,"change":71,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1063},"2026-03-25",1.37,1.36,5.15,189500,{"date":1107,"open":1055,"high":1050,"low":1089,"close":1103,"change":254,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1103},"2026-03-24",-4.23,550200,{"date":1111,"open":1112,"high":1113,"low":1103,"close":1049,"change":207,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1049},"2026-03-23",1.5,1.524,-3.4,328800,{"date":1117,"open":827,"high":1118,"low":1050,"close":1050,"change":634,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1050},"2026-03-20",1.575,-4.55,188100,{"date":1122,"open":1112,"high":1123,"low":1047,"close":827,"change":317,"percent_change":1124,"volume":1125,"transactions":9,"vwap":827},"2026-03-19",1.56,0.65,165900,{"date":1127,"open":1025,"high":831,"low":1128,"close":1062,"change":426,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1062},"2026-03-18",1.52,-5.56,944400,{"date":1132,"open":825,"high":837,"low":1133,"close":850,"change":207,"percent_change":1134,"volume":1135,"transactions":9,"vwap":850},"2026-03-17",1.58,-2.99,212000,{"date":1137,"open":1138,"high":1029,"low":827,"close":825,"change":681,"percent_change":1139,"volume":1140,"transactions":9,"vwap":825},"2026-03-16",1.57,8.44,596300,{"date":1142,"open":827,"high":884,"low":1048,"close":827,"change":317,"percent_change":1124,"volume":1143,"transactions":9,"vwap":827},"2026-03-13",228500,{"date":1145,"open":827,"high":1138,"low":1146,"close":1062,"change":494,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1062},"2026-03-12",1.461,-1.92,207700,{"date":1150,"open":1123,"high":1138,"low":1047,"close":1123,"change":317,"percent_change":1124,"volume":1151,"transactions":9,"vwap":1123},"2026-03-11",175700,{"date":1153,"open":1050,"high":1025,"low":1050,"close":1073,"change":880,"percent_change":297,"volume":1154,"transactions":9,"vwap":1073},"2026-03-10",754300,{"date":1156,"open":1102,"high":1048,"low":1089,"close":1112,"change":681,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1112},"2026-03-09",9.49,454100,{"date":1160,"open":1103,"high":1097,"low":1077,"close":1102,"change":874,"percent_change":1047,"volume":1161,"transactions":9,"vwap":1102},"2026-03-06",273600,{"date":1163,"open":1050,"high":1050,"low":1164,"close":1089,"change":215,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1089},"2026-03-05",1.34,-9.4,336900,{"date":1168,"open":1064,"high":1169,"low":1049,"close":1170,"change":768,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-04",1.515,1.49,4.2,211900,{"date":1174,"open":1049,"high":1047,"low":1175,"close":1063,"change":467,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1063},"2026-03-03",1.401,-2.72,158100,{"date":1179,"open":245,"high":1047,"low":1097,"close":1050,"change":235,"percent_change":235,"volume":1180,"transactions":9,"vwap":1050},"2026-03-02",461400,{"date":1182,"open":1170,"high":1183,"low":1184,"close":1050,"change":207,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1050},"2026-02-27",1.519,1.455,-3.29,138000,{"date":1188,"open":1128,"high":827,"low":1189,"close":1128,"change":235,"percent_change":235,"volume":1190,"transactions":9,"vwap":1128},"2026-02-26",1.435,172700,{"date":1192,"open":1112,"high":827,"low":1041,"close":1128,"change":244,"percent_change":583,"volume":1193,"transactions":9,"vwap":1128},"2026-02-25",216000,{"date":1195,"open":1064,"high":1128,"low":1063,"close":1047,"change":715,"percent_change":781,"volume":1196,"transactions":9,"vwap":1047},"2026-02-24",343200,{"date":1198,"open":245,"high":1041,"low":1097,"close":1064,"change":715,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1064},"2026-02-23",2.11,248300,{"date":1202,"open":1128,"high":1203,"low":1204,"close":1049,"change":352,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1049},"2026-02-20",1.539,1.405,-7.19,238200,{"date":1208,"open":1102,"high":827,"low":1164,"close":1062,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1062},"2026-02-19",0.16,11.68,569400,{"date":1213,"open":1077,"high":1097,"low":1077,"close":1102,"change":244,"percent_change":508,"volume":1214,"transactions":9,"vwap":1102},"2026-02-18",287700,{"date":1216,"open":1217,"high":1218,"low":1084,"close":1077,"change":715,"percent_change":204,"volume":1219,"transactions":9,"vwap":1077},"2026-02-17",1.3,1.348,354800,{"date":1221,"open":1164,"high":1222,"low":1217,"close":1217,"change":207,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1217},"2026-02-13",1.385,-3.7,195300,{"date":1226,"open":1164,"high":1102,"low":1227,"close":1089,"change":235,"percent_change":235,"volume":1228,"transactions":9,"vwap":1089},"2026-02-12",1.29,307000,{"date":1230,"open":1103,"high":1102,"low":1091,"close":1089,"change":467,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1089},"2026-02-11",-2.88,439900,{"date":1234,"open":1089,"high":1235,"low":1089,"close":1097,"change":874,"percent_change":1041,"volume":1236,"transactions":9,"vwap":1097},"2026-02-10",1.415,292800,{"date":1238,"open":1128,"high":1073,"low":1164,"close":1102,"change":215,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1102},"2026-02-09",-9.27,714100,{"date":1242,"open":1073,"high":818,"low":1048,"close":1048,"change":494,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1048},"2026-02-06",-1.95,1032600,{"date":1246,"open":1048,"high":1247,"low":1112,"close":827,"change":715,"percent_change":1248,"volume":1249,"transactions":9,"vwap":827},"2026-02-05",1.605,1.99,801200,{"date":1251,"open":1170,"high":1062,"low":1090,"close":1048,"change":874,"percent_change":1164,"volume":1252,"transactions":9,"vwap":1048},"2026-02-04",606800,{"date":1254,"open":1048,"high":839,"low":1255,"close":1170,"change":467,"percent_change":635,"volume":1256,"transactions":9,"vwap":1170},"2026-02-03",1.485,1359600,{"date":1258,"open":1055,"high":1025,"low":1055,"close":1062,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1062},"2026-02-02",0.08,5.52,783700,{"date":1263,"open":1062,"high":1073,"low":1063,"close":1064,"change":352,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1064},"2026-01-30",-7.05,389400,{"date":1267,"open":1112,"high":1268,"low":1170,"close":1123,"change":880,"percent_change":341,"volume":1269,"transactions":9,"vwap":1123},"2026-01-29",1.59,293000,{"date":1271,"open":892,"high":839,"low":1048,"close":1048,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1048},"2026-01-28",-0.13,-7.93,499300,{"date":1276,"open":1025,"high":837,"low":1133,"close":839,"change":715,"percent_change":1277,"volume":1278,"transactions":9,"vwap":839},"2026-01-27",1.86,357400,{"date":1280,"open":1281,"high":806,"low":1268,"close":1025,"change":144,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1025},"2026-01-26",1.645,-1.23,586300,{"date":1285,"open":849,"high":866,"low":884,"close":892,"change":298,"percent_change":1286,"volume":1287,"transactions":9,"vwap":892},"2026-01-23",-4.68,376500,{"date":1289,"open":825,"high":812,"low":839,"close":849,"change":880,"percent_change":508,"volume":1290,"transactions":9,"vwap":849},"2026-01-22",438200,{"date":1292,"open":806,"high":804,"low":884,"close":806,"change":235,"percent_change":235,"volume":1293,"transactions":9,"vwap":806},"2026-01-21",531700,{"date":1295,"open":849,"high":807,"low":850,"close":806,"change":326,"percent_change":1296,"volume":1297,"transactions":9,"vwap":806},"2026-01-20",-5.68,613900,{"date":1299,"open":958,"high":19,"low":825,"close":812,"change":298,"percent_change":1300,"volume":1301,"transactions":9,"vwap":812},"2026-01-16",-4.35,2034600,{"date":1303,"open":19,"high":19,"low":805,"close":844,"change":702,"percent_change":1304,"volume":1305,"transactions":9,"vwap":844},"2026-01-15",-7.54,1122100,{"date":1307,"open":913,"high":793,"low":959,"close":1248,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1248},"2026-01-14",0.11,5.85,1045400,{"date":1312,"open":1313,"high":781,"low":1314,"close":872,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":872},"2026-01-13",2.06,1.852,-0.18,-8.74,1934600,{"date":1319,"open":812,"high":1320,"low":831,"close":1313,"change":318,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1313},"2026-01-12",2.165,17.05,5844000,{"date":1324,"open":1050,"high":1325,"low":1050,"close":812,"change":401,"percent_change":1326,"volume":1327,"transactions":9,"vwap":812},"2026-01-09",1.81,21.38,3016900,{"date":1329,"open":1055,"high":1041,"low":1089,"close":1064,"change":715,"percent_change":1199,"volume":1330,"transactions":9,"vwap":1064},"2026-01-08",760800,{"date":1332,"open":1217,"high":1128,"low":1333,"close":1049,"change":576,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1049},"2026-01-07",1.285,9.23,2079200,{"date":1337,"open":1338,"high":1164,"low":1339,"close":1217,"change":757,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1217},"2026-01-06",1.22,1.2,7.44,1340000,{"date":1343,"open":1344,"high":1345,"low":716,"close":1346,"change":768,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-05",1.15,1.23,1.21,5.22,1201400,{"date":1350,"open":973,"high":1351,"low":1352,"close":1344,"change":235,"percent_change":235,"volume":1353,"transactions":9,"vwap":1344},"2026-01-02",1.205,1.13,1080800,{"date":1355,"open":875,"high":1339,"low":1356,"close":1344,"change":768,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1344},"2025-12-31",1.085,5.5,1579100,{"date":1360,"open":1361,"high":973,"low":1361,"close":1362,"change":715,"percent_change":233,"volume":1363,"transactions":9,"vwap":1362},"2025-12-30",1.06,1.09,2459500,{"date":1365,"open":1366,"high":1344,"low":1367,"close":1361,"change":207,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1361},"2025-12-29",1.11,1.04,-4.5,1740200,{"date":1371,"open":1352,"high":1344,"low":26,"close":1366,"change":235,"percent_change":235,"volume":1372,"transactions":9,"vwap":1366},"2025-12-26",1613600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1366,"change":874,"percent_change":813,"volume":1378,"transactions":9,"vwap":1366},"2025-12-24",1.1,1.16,1.08,1421000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1362,"change":326,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1362},"2025-12-23",1.19,1.256,1.05,-8.4,2590900,{"date":1387,"open":1078,"high":1097,"low":1376,"close":1381,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1381},"2025-12-22",-0.085,-6.67,3153000,{"date":1392,"open":807,"high":805,"low":1345,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-19",1.275,-0.455,-26.3,5396100,{"date":1398,"open":831,"high":913,"low":1047,"close":826,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":826},"2025-12-18",-1.64,-48.66,10976000,{"date":1403,"open":1404,"high":1405,"low":514,"close":433,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":433},"2025-12-17",4.01,4.03,-0.63,-15.75,846100,{"date":1410,"open":1411,"high":1411,"low":532,"close":369,"change":687,"percent_change":1412,"volume":1413,"transactions":9,"vwap":369},"2025-12-16",4.17,-4.76,413700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1171,"change":326,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1171},"2025-12-15",4.3,4.49,4.18,-2.33,207200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1416,"change":352,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1416},"2025-12-12",4.4,4.58,4.25,-2.49,340000,{"date":1429,"open":1430,"high":1431,"low":1411,"close":1432,"change":576,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-11",4.28,4.42,4.41,2.8,345300,{"date":1436,"open":1416,"high":1437,"low":1438,"close":1439,"change":20,"percent_change":708,"volume":1440,"transactions":9,"vwap":1439},"2025-12-10",4.34,4.1,4.29,283800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1416,"change":576,"percent_change":602,"volume":1446,"transactions":9,"vwap":1416},"2025-12-09",4.16,4.35,4.125,289800,{"date":1448,"open":1449,"high":1416,"low":1450,"close":1418,"change":467,"percent_change":569,"volume":1451,"transactions":9,"vwap":1418},"2025-12-08",4.21,4.11,477500,{"date":1453,"open":1437,"high":1454,"low":1418,"close":1455,"change":326,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-05",4.422,4.22,-2.31,418000,{"date":1459,"open":1460,"high":1461,"low":1425,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-04",4.52,4.59,4.32,-0.28,-6.09,850200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1058,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-03",3.82,4.61,3.81,4.6,17.65,1191500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":106,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-02",4.37,4.39,3.67,3.91,-10.93,1741800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1477,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1477},"2025-12-01",5.1,5.13,4.385,-0.8,-15.41,1021800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":426,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-28",5.3,5.42,5.096,5.19,-1.7,324800,{"date":1499,"open":1500,"high":25,"low":1501,"close":1502,"change":254,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-26",5.35,5.27,5.28,-1.12,747700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":994,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-25",5.18,5.37,5.03,5.34,3.69,597500,{"date":1514,"open":1515,"high":752,"low":1516,"close":1104,"change":525,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1104},"2025-11-24",5.05,4.92,7.29,697300,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-21",4.51,4.99,4.8,0.27,5.96,726600,{"date":1528,"open":197,"high":1529,"low":1530,"close":1531,"change":467,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-20",5.11,4.505,4.53,-0.88,778600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":702,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-19",4.68,4.78,4.47,4.57,-3.18,362000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":71,"percent_change":1048,"volume":1548,"transactions":9,"vwap":1547},"2025-11-18",4.62,4.86,4.48,4.72,530100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-17",4.36,4.725,4.271,4.65,0.29,6.65,594200,{"date":1559,"open":1477,"high":1469,"low":1560,"close":1551,"change":120,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2025-11-14",4.23,-2.68,665400,{"date":1564,"open":1437,"high":1565,"low":1566,"close":1546,"change":1308,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1546},"2025-11-13",4.637,4.33,2.52,595400,{"date":1570,"open":1460,"high":1571,"low":1418,"close":1476,"change":687,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1476},"2025-11-12",4.54,-4.38,941000,{"date":1575,"open":1537,"high":1523,"low":1576,"close":1539,"change":687,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1539},"2025-11-11",4.5,-4.19,828300,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-10",3.96,4.79,4.77,0.86,21.99,1798000,{"date":1588,"open":1589,"high":1405,"low":541,"close":1479,"change":1272,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1479},"2025-11-07",4.02,-3.22,562200,{"date":1593,"open":1479,"high":370,"low":1594,"close":1595,"change":681,"percent_change":316,"volume":1596,"transactions":9,"vwap":1595},"2025-11-06",3.88,4.04,405600,{"date":1598,"open":1599,"high":1589,"low":543,"close":1479,"change":317,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1479},"2025-11-05",3.995,0.26,787100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":551,"change":757,"percent_change":680,"volume":1607,"transactions":9,"vwap":551},"2025-11-04",3.84,4.169,3.6,1236400,{"date":1609,"open":359,"high":370,"low":359,"close":1470,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1470},"2025-11-03",0.25,7.02,1770300,{"date":1614,"open":315,"high":1615,"low":1616,"close":1617,"change":695,"percent_change":851,"volume":1618,"transactions":9,"vwap":1617},"2025-10-31",3.7,3.332,3.56,612700,{"date":1620,"open":474,"high":409,"low":417,"close":315,"change":1308,"percent_change":316,"volume":1621,"transactions":9,"vwap":315},"2025-10-30",330400,{"date":1623,"open":475,"high":1624,"low":417,"close":341,"change":426,"percent_change":1625,"volume":1626,"transactions":9,"vwap":341},"2025-10-29",3.49,-2.65,387700,{"date":1628,"open":289,"high":1624,"low":1629,"close":324,"change":317,"percent_change":1555,"volume":1630,"transactions":9,"vwap":324},"2025-10-28",3.26,438400,{"date":1632,"open":1633,"high":1634,"low":924,"close":475,"change":634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":475},"2025-10-27",3.46,3.55,-2.02,870600,{"date":1638,"open":305,"high":1634,"low":1639,"close":1633,"change":1259,"percent_change":730,"volume":1640,"transactions":9,"vwap":1633},"2025-10-24",3.395,315800,{"date":1642,"open":305,"high":1634,"low":297,"close":289,"change":352,"percent_change":1643,"volume":1644,"transactions":9,"vwap":289},"2025-10-23",-3.15,401400,{"date":1646,"open":378,"high":408,"low":1647,"close":1624,"change":426,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1624},"2025-10-22",3.231,-2.51,955000,{"date":1651,"open":408,"high":400,"low":389,"close":1652,"change":235,"percent_change":235,"volume":1653,"transactions":9,"vwap":1652},"2025-10-21",3.58,430500,{"date":1655,"open":324,"high":400,"low":324,"close":1652,"change":334,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1652},"2025-10-20",6.55,798900,{"date":1659,"open":389,"high":389,"low":1629,"close":269,"change":317,"percent_change":318,"volume":1660,"transactions":9,"vwap":269},"2025-10-17",569600,{"date":1662,"open":1606,"high":1468,"low":314,"close":514,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":514},"2025-10-16",-0.31,-8.47,689000,{"date":1667,"open":262,"high":1668,"low":262,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-15",3.675,3.66,0.43,13.31,882800,{"date":1674,"open":315,"high":389,"low":350,"close":425,"change":38,"percent_change":1675,"volume":1676,"transactions":9,"vwap":425},"2025-10-14",-6.38,576600,{"date":1678,"open":552,"high":1478,"low":465,"close":389,"change":161,"percent_change":1679,"volume":1680,"transactions":9,"vwap":389},"2025-10-13",-6.76,1292100,{"date":1682,"open":543,"high":1683,"low":389,"close":1615,"change":1272,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1615},"2025-10-10",3.885,-3.39,2000400,{"date":1687,"open":242,"high":532,"low":242,"close":543,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":543},"2025-10-09",0.92,31.62,3146900,{"date":1692,"open":651,"high":242,"low":651,"close":242,"change":944,"percent_change":1693,"volume":1694,"transactions":9,"vwap":242},"2025-10-08",14.12,851500,{"date":1696,"open":1567,"high":1433,"low":1697,"close":1698,"change":1259,"percent_change":325,"volume":1699,"transactions":9,"vwap":1698},"2025-10-07",2.512,2.55,885700,{"date":1701,"open":1702,"high":594,"low":670,"close":692,"change":326,"percent_change":1703,"volume":1704,"transactions":9,"vwap":692},"2025-10-06",2.58,-3.89,607900,{"date":1706,"open":918,"high":1702,"low":195,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-03",2.57,0.32,14.22,1077900,{"date":1712,"open":214,"high":918,"low":205,"close":660,"change":768,"percent_change":617,"volume":1713,"transactions":9,"vwap":660},"2025-10-02",497600,{"date":1715,"open":1716,"high":918,"low":1717,"close":214,"change":494,"percent_change":1718,"volume":1719,"transactions":9,"vwap":214},"2025-10-01",2.2,2.175,-1.35,255700,{"date":1721,"open":775,"high":1722,"low":1723,"close":185,"change":874,"percent_change":88,"volume":1724,"transactions":9,"vwap":185},"2025-09-30",2.273,2.16,247800,{"date":1726,"open":1727,"high":670,"low":206,"close":1716,"change":768,"percent_change":1433,"volume":1728,"transactions":9,"vwap":1716},"2025-09-29",2.15,730000,{"date":1730,"open":194,"high":775,"low":194,"close":206,"change":1259,"percent_change":1594,"volume":1731,"transactions":9,"vwap":206},"2025-09-26",354600,{"date":1733,"open":788,"high":1727,"low":793,"close":1313,"change":352,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1313},"2025-09-25",-5.07,498600,{"date":1737,"open":679,"high":1738,"low":1739,"close":775,"change":144,"percent_change":1740,"volume":1741,"transactions":9,"vwap":775},"2025-09-24",2.253,2.135,-0.91,265300,{"date":1743,"open":775,"high":1744,"low":205,"close":214,"change":874,"percent_change":1688,"volume":1745,"transactions":9,"vwap":214},"2025-09-23",2.32,523000,{"date":1747,"open":663,"high":660,"low":205,"close":775,"change":298,"percent_change":1748,"volume":1749,"transactions":9,"vwap":775},"2025-09-22",-3.56,649800,{"date":1751,"open":204,"high":680,"low":1752,"close":660,"change":634,"percent_change":1753,"volume":1754,"transactions":9,"vwap":660},"2025-09-19",2.225,-3.02,861300,{"date":1756,"open":203,"high":730,"low":203,"close":1744,"change":1308,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1744},"2025-09-18",4.98,736200,{"date":1760,"open":206,"high":204,"low":205,"close":203,"change":1209,"percent_change":1761,"volume":1762,"transactions":9,"vwap":203},"2025-09-17",7.8,1321300,{"date":1764,"open":902,"high":206,"low":1765,"close":194,"change":644,"percent_change":1766,"volume":1767,"transactions":9,"vwap":194},"2025-09-16",1.908,7.89,1401400,{"date":1769,"open":958,"high":1770,"low":813,"close":533,"change":1259,"percent_change":1423,"volume":1771,"transactions":9,"vwap":533},"2025-09-15",1.919,744100,{"date":1773,"open":844,"high":908,"low":812,"close":959,"change":467,"percent_change":1774,"volume":1775,"transactions":9,"vwap":959},"2025-09-12",-2.15,723100,{"date":1777,"open":819,"high":19,"low":1325,"close":1277,"change":20,"percent_change":554,"volume":1778,"transactions":9,"vwap":1277},"2025-09-11",792600,{"date":1780,"open":805,"high":786,"low":807,"close":819,"change":244,"percent_change":214,"volume":1781,"transactions":9,"vwap":819},"2025-09-10",636100,{"date":1783,"open":787,"high":786,"low":1784,"close":813,"change":1272,"percent_change":1785,"volume":1786,"transactions":9,"vwap":813},"2025-09-09",1.77,-6.63,952400,{"date":1788,"open":786,"high":19,"low":1277,"close":799,"change":880,"percent_change":624,"volume":1789,"transactions":9,"vwap":799},"2025-09-08",1990200,{"date":1791,"open":892,"high":786,"low":1133,"close":913,"change":318,"percent_change":1792,"volume":1793,"transactions":9,"vwap":913},"2025-09-05",18.63,2231400,{"date":1795,"open":1112,"high":892,"low":1063,"close":1025,"change":695,"percent_change":1043,"volume":1796,"transactions":9,"vwap":1025},"2025-09-04",1214900,{"date":1798,"open":1217,"high":1048,"low":1217,"close":1050,"change":695,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1050},"2025-09-03",10.53,1047000,{"date":1802,"open":1091,"high":1164,"low":1084,"close":1077,"change":880,"percent_change":1479,"volume":1803,"transactions":9,"vwap":1077},"2025-09-02",211200,{"date":1805,"open":1164,"high":1806,"low":1091,"close":1091,"change":207,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1091},"2025-08-29",1.353,-3.76,153400,{"date":1810,"open":1089,"high":1055,"low":1078,"close":1077,"change":494,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1077},"2025-08-28",-2.21,308000,{"date":1814,"open":1089,"high":1815,"low":1816,"close":1103,"change":20,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1103},"2025-08-27",1.384,1.32,-0.73,139100,{"date":1820,"open":1821,"high":1822,"low":1077,"close":1102,"change":144,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1102},"2025-08-26",1.38,1.398,-1.44,223400,{"date":1826,"open":1089,"high":245,"low":1078,"close":1097,"change":880,"percent_change":553,"volume":1827,"transactions":9,"vwap":1097},"2025-08-25",593400,{"date":1829,"open":1227,"high":1063,"low":1091,"close":1164,"change":874,"percent_change":1128,"volume":1830,"transactions":9,"vwap":1164},"2025-08-22",1346700,{"date":1832,"open":716,"high":1089,"low":716,"close":1816,"change":1209,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1816},"2025-08-21",13.79,2099400,{"date":1836,"open":1338,"high":1338,"low":1344,"close":1376,"change":467,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1376},"2025-08-20",-3.33,224200,{"date":1840,"open":1345,"high":1841,"low":1842,"close":1339,"change":467,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1339},"2025-08-19",1.24,1.17,-3.23,403300,{"date":1846,"open":1338,"high":1847,"low":1339,"close":1841,"change":317,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1841},"2025-08-18",1.25,0.81,266300,{"date":1851,"open":1344,"high":1847,"low":1352,"close":1345,"change":196,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1345},"2025-08-15",8.85,676600,{"date":1855,"open":1361,"high":1352,"low":1361,"close":1352,"change":768,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1352},"2025-08-14",5.61,345500,{"date":1859,"open":1367,"high":1375,"low":1860,"close":1861,"change":715,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-08-13",1.017,1.07,2.88,312600,{"date":1865,"open":1383,"high":1361,"low":173,"close":1367,"change":235,"percent_change":235,"volume":1866,"transactions":9,"vwap":1367},"2025-08-12",198200,{"date":1868,"open":26,"high":1861,"low":176,"close":1367,"change":144,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1367},"2025-08-11",-1.89,770800,{"date":1872,"open":1861,"high":1861,"low":173,"close":1361,"change":20,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1361},"2025-08-08",-0.93,379700,{"date":1876,"open":1361,"high":1362,"low":1877,"close":1861,"change":874,"percent_change":533,"volume":1878,"transactions":9,"vwap":1861},"2025-08-07",1.034,142900,{"date":1880,"open":1377,"high":1375,"low":26,"close":1383,"change":494,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1383},"2025-08-06",-2.78,284500,{"date":1884,"open":1375,"high":716,"low":1377,"close":1377,"change":144,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1377},"2025-08-05",-1.82,183900,{"date":1888,"open":1375,"high":716,"low":1362,"close":1375,"change":235,"percent_change":235,"volume":1889,"transactions":9,"vwap":1375},"2025-08-04",242100,{"date":1891,"open":1375,"high":1352,"low":1356,"close":1375,"change":144,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1375},"2025-08-01",-1.79,165200,{"date":1895,"open":716,"high":1842,"low":1375,"close":875,"change":494,"percent_change":635,"volume":1896,"transactions":9,"vwap":875},"2025-07-31",200000,{"date":1898,"open":716,"high":1339,"low":1352,"close":1344,"change":317,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1344},"2025-07-30",0.88,147500,{"date":1902,"open":1345,"high":1903,"low":716,"close":716,"change":1388,"percent_change":1904,"volume":1905,"transactions":9,"vwap":716},"2025-07-29",1.241,-6.94,300800,{"date":1907,"open":1091,"high":1091,"low":1338,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-07-28",1.225,-0.025,-2,200400,{"date":1913,"open":1217,"high":1078,"low":1914,"close":1847,"change":426,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1847},"2025-07-25",1.169,-6.72,592200,{"date":1918,"open":1376,"high":1821,"low":1376,"close":1164,"change":1209,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1164},"2025-07-24",13.56,2005100,{"date":1922,"open":716,"high":973,"low":1923,"close":973,"change":880,"percent_change":1431,"volume":1924,"transactions":9,"vwap":973},"2025-07-23",1.132,213200,{"date":1926,"open":716,"high":1927,"low":1352,"close":1352,"change":235,"percent_change":235,"volume":1928,"transactions":9,"vwap":1352},"2025-07-22",1.165,143100,{"date":1930,"open":1352,"high":1381,"low":1931,"close":1352,"change":235,"percent_change":235,"volume":1932,"transactions":9,"vwap":1352},"2025-07-21",1.128,174200,{"date":1934,"open":973,"high":1339,"low":875,"close":1352,"change":467,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1352},"2025-07-18",-3.42,194000,{"date":1938,"open":1338,"high":1338,"low":1376,"close":1842,"change":144,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1842},"2025-07-17",-1.68,214200,{"date":1942,"open":1344,"high":1345,"low":1943,"close":1381,"change":715,"percent_change":933,"volume":1944,"transactions":9,"vwap":1381},"2025-07-16",1.134,388900,{"date":1946,"open":1842,"high":1346,"low":1344,"close":1376,"change":494,"percent_change":1947,"volume":915,"transactions":9,"vwap":1376},"2025-07-15",-2.52,{"date":1949,"open":1344,"high":1381,"low":1366,"close":1381,"change":715,"percent_change":933,"volume":1950,"transactions":9,"vwap":1381},"2025-07-14",375900,{"date":1952,"open":1381,"high":1381,"low":716,"close":1376,"change":494,"percent_change":1947,"volume":1953,"transactions":9,"vwap":1376},"2025-07-11",715000,{"date":1955,"open":1376,"high":1339,"low":1344,"close":1381,"change":874,"percent_change":849,"volume":1956,"transactions":9,"vwap":1381},"2025-07-10",303800,{"date":1958,"open":1352,"high":1959,"low":1352,"close":1842,"change":244,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1842},"2025-07-09",1.195,3.54,351100,{"date":1963,"open":1352,"high":1842,"low":875,"close":1352,"change":20,"percent_change":1532,"volume":1964,"transactions":9,"vwap":1352},"2025-07-08",190500,{"date":1966,"open":875,"high":1376,"low":1375,"close":716,"change":244,"percent_change":1967,"volume":1968,"transactions":9,"vwap":716},"2025-07-07",3.64,617100,{"date":1970,"open":1338,"high":1841,"low":1375,"close":1375,"change":326,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1375},"2025-07-03",-8.33,504000,{"date":1974,"open":1361,"high":1346,"low":1367,"close":1339,"change":576,"percent_change":995,"volume":1975,"transactions":9,"vwap":1339},"2025-07-02",591400,{"date":1977,"open":1375,"high":875,"low":1861,"close":1377,"change":144,"percent_change":1885,"volume":1978,"transactions":9,"vwap":1377},"2025-07-01",514900,{"date":1980,"open":1366,"high":1376,"low":1375,"close":1375,"change":235,"percent_change":235,"volume":1981,"transactions":9,"vwap":1375},"2025-06-30",371800,{"date":1983,"open":1346,"high":1338,"low":1375,"close":1375,"change":298,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1375},"2025-06-27",-6.78,6619500,{"date":1987,"open":1217,"high":1816,"low":1842,"close":973,"change":326,"percent_change":1988,"volume":1989,"transactions":9,"vwap":973},"2025-06-26",-7.81,511500,{"date":1991,"open":1217,"high":1992,"low":1084,"close":1091,"change":235,"percent_change":235,"volume":1993,"transactions":9,"vwap":1091},"2025-06-25",1.319,372700,{"date":1995,"open":1338,"high":1227,"low":1346,"close":1091,"change":71,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1091},"2025-06-24",5.79,384500,{"date":1999,"open":1376,"high":1841,"low":1376,"close":1346,"change":244,"percent_change":315,"volume":2000,"transactions":9,"vwap":1346},"2025-06-23",415100,{"date":2002,"open":1376,"high":1381,"low":716,"close":1842,"change":715,"percent_change":593,"volume":2003,"transactions":9,"vwap":1842},"2025-06-20",350800,{"date":2005,"open":1339,"high":2006,"low":2007,"close":716,"change":207,"percent_change":290,"volume":2008,"transactions":9,"vwap":716},"2025-06-18",1.215,1.135,485200,{"date":2010,"open":1339,"high":1338,"low":1842,"close":1381,"change":144,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1381},"2025-06-17",-1.65,264200,{"date":2014,"open":1346,"high":1345,"low":1381,"close":1346,"change":317,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1346},"2025-06-16",0.83,322600,{"date":2018,"open":1346,"high":1841,"low":1381,"close":1339,"change":144,"percent_change":1399,"volume":2019,"transactions":9,"vwap":1339},"2025-06-13",347400,{"date":2021,"open":1091,"high":2022,"low":1346,"close":1338,"change":254,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1338},"2025-06-12",1.302,-4.69,484900,{"date":2026,"open":1089,"high":1102,"low":1091,"close":1091,"change":254,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1091},"2025-06-11",-4.48,646700,{"date":2030,"open":1077,"high":1057,"low":1077,"close":1164,"change":20,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1164},"2025-06-10",-0.74,359900,{"date":2034,"open":1102,"high":1097,"low":1227,"close":1089,"change":235,"percent_change":235,"volume":2035,"transactions":9,"vwap":1089},"2025-06-09",245000,{"date":2037,"open":1083,"high":1103,"low":1083,"close":1089,"change":1308,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1089},"2025-06-06",8.87,620800,{"date":2041,"open":1091,"high":1217,"low":1338,"close":1841,"change":467,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1841},"2025-06-05",-3.12,458600,{"date":2045,"open":1078,"high":1103,"low":2046,"close":1091,"change":467,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1091},"2025-06-04",1.265,-3.03,300000,{"date":2050,"open":1338,"high":1164,"low":1351,"close":1816,"change":196,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1816},"2025-06-03",8.2,563500,{"date":2054,"open":1345,"high":1084,"low":1339,"close":1338,"change":317,"percent_change":2015,"volume":2055,"transactions":9,"vwap":1338},"2025-06-02",559900,{"date":2057,"open":1841,"high":2058,"low":1339,"close":1346,"change":467,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1346},"2025-05-30",1.246,-3.2,210500,{"date":2062,"open":1339,"high":1847,"low":1339,"close":1847,"change":880,"percent_change":1411,"volume":2063,"transactions":9,"vwap":1847},"2025-05-29",304600,{"date":2065,"open":1847,"high":1847,"low":1959,"close":1339,"change":467,"percent_change":1843,"volume":2066,"transactions":9,"vwap":1339},"2025-05-28",324000,{"date":2068,"open":1841,"high":1847,"low":1339,"close":1841,"change":317,"percent_change":1848,"volume":2069,"transactions":9,"vwap":1841},"2025-05-27",508400,{"date":2071,"open":1376,"high":1847,"low":1376,"close":1345,"change":715,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1345},"2025-05-23",2.5,472000,{"date":2075,"open":1344,"high":1346,"low":2076,"close":1339,"change":880,"percent_change":1444,"volume":2077,"transactions":9,"vwap":1339},"2025-05-22",1.145,281700,{"date":2079,"open":1339,"high":1338,"low":1352,"close":1344,"change":254,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1344},"2025-05-21",-4.96,302700,{"date":2083,"open":1847,"high":1847,"low":2084,"close":1346,"change":144,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1346},"2025-05-20",1.171,-1.63,267200,{"date":2088,"open":1842,"high":1847,"low":1376,"close":1345,"change":874,"percent_change":977,"volume":2089,"transactions":9,"vwap":1345},"2025-05-19",306400,{"date":2091,"open":1366,"high":1346,"low":1375,"close":1346,"change":196,"percent_change":402,"volume":2092,"transactions":9,"vwap":1346},"2025-05-16",528500,{"date":2094,"open":1377,"high":1366,"low":26,"close":1366,"change":244,"percent_change":388,"volume":2095,"transactions":9,"vwap":1366},"2025-05-15",382000,{"date":2097,"open":1339,"high":1339,"low":1361,"close":1861,"change":120,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1861},"2025-05-14",-10.08,369700,{"date":2101,"open":1376,"high":1381,"low":1366,"close":1381,"change":244,"percent_change":359,"volume":2102,"transactions":9,"vwap":1381},"2025-05-13",793700,{"date":2104,"open":1376,"high":1376,"low":1362,"close":1344,"change":1259,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1344},"2025-05-12",7.48,461800,{"date":2108,"open":1366,"high":1842,"low":2109,"close":1861,"change":144,"percent_change":343,"volume":2110,"transactions":9,"vwap":1861},"2025-05-09",1.055,441700,{"date":2112,"open":2113,"high":1842,"low":1361,"close":1362,"change":874,"percent_change":819,"volume":2114,"transactions":9,"vwap":1362},"2025-05-08",1.075,498800,{"date":2116,"open":1362,"high":875,"low":1361,"close":1861,"change":235,"percent_change":235,"volume":2117,"transactions":9,"vwap":1861},"2025-05-07",325900,{"date":2119,"open":1339,"high":1339,"low":1383,"close":1861,"change":120,"percent_change":2098,"volume":2120,"transactions":9,"vwap":1861},"2025-05-06",496500,{"date":2122,"open":1083,"high":1217,"low":973,"close":1381,"change":634,"percent_change":1129,"volume":2123,"transactions":9,"vwap":1381},"2025-05-05",460100,{"date":2125,"open":1375,"high":1077,"low":1375,"close":1083,"change":1209,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1083},"2025-05-02",14.55,1292000,{"date":2129,"open":875,"high":1352,"low":2130,"close":1375,"change":235,"percent_change":235,"volume":2131,"transactions":9,"vwap":1375},"2025-05-01",1.059,261100,{"date":2133,"open":1383,"high":1366,"low":2134,"close":1375,"change":768,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1375},"2025-04-30",0.99000001,5.77,536100,{"date":2138,"open":1367,"high":1361,"low":2139,"close":1367,"change":235,"percent_change":235,"volume":2140,"transactions":9,"vwap":1367},"2025-04-29",1.02,323600,{"date":2142,"open":1377,"high":1362,"low":2139,"close":1367,"change":144,"percent_change":1869,"volume":2143,"transactions":9,"vwap":1367},"2025-04-28",303900,{"date":180,"open":1377,"high":1377,"low":26,"close":1361,"change":144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1361},-1.85,230300]