[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HURA":3,"homepage-market-summary":31,"stock-historical-HURA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HURA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"TuHURA Biosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","TuHURA Biosciences Inc is a phase 3 clinical stage immuno-oncology company with three distinct technologies focused on the development of novel therapeutics designed to overcome primary and acquired resistance to cancer immunotherapies. The company's personalized cancer vaccine candidate, IFx-2.0, is designed to overcome primary resistance to checkpoint inhibitors. The company operates in one reportable segment, which includes all activities related to advancing therapies for cancer treatment.","22","Tampa, FL",false,{"close":16,"open":17,"high":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},1.91,2,2.0499,1.88,1.98,-0.07,-3.54,287148.719329,2340,1.9409,3.43,0.41,782418.590728048,49.7,3424,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.3,641935,234306147.682012,-53.19,"2025-04-22",[183,184,194,203,214,222,231,240,248,258,267,275,281,288,294,299,306,311,318,324,332,338,344,351,359,364,369,377,383,391,400,409,417,426,436,446,456,464,471,477,484,491,496,502,508,514,522,530,538,546,553,560,567,574,580,585,588,593,600,606,610,616,620,624,629,635,643,647,651,658,665,670,677,684,690,694,699,705,709,713,717,725,729,736,740,744,748,753,757,762,768,773,779,784,789,795,800,805,808,812,816,820,824,830,837,843,847,851,855,859,863,868,872,878,885,892,899,906,912,917,926,934,940,947,955,962,966,971,978,984,989,994,1000,1004,1009,1013,1018,1024,1028,1032,1037,1041,1044,1050,1055,1063,1070,1076,1081,1087,1095,1099,1104,1111,1117,1123,1130,1138,1145,1151,1156,1162,1168,1175,1184,1193,1202,1210,1218,1227,1235,1243,1252,1261,1267,1275,1281,1289,1295,1302,1308,1314,1320,1326,1333,1340,1348,1354,1360,1365,1372,1379,1387,1391,1396,1403,1412,1419,1427,1434,1440,1448,1453,1458,1463,1469,1474,1478,1482,1486,1490,1495,1499,1504,1509,1513,1518,1524,1529,1532,1538,1541,1546,1550,1554,1558,1562,1565,1568,1571,1574,1578,1583,1585,1589,1591,1595,1599,1603,1607,1609,1612,1616,1619,1623,1627,1631,1635,1639,1642,1645,1651,1654,1658,1661,1664,1667,1671,1674,1678,1683,1688,1692,1695,1699,1704,1708,1712,1717,1721,1725,1730,1734,1739,1744,1749,1756,1763,1769,1776,1782,1786,1791,1797,1801,1807,1812,1817,1823,1828,1833,1838,1842,1846,1850,1854,1858,1863,1866,1870,1873,1876,1881,1885,1890,1896,1900,1903,1907,1911,1915,1919,1922,1926,1929,1934,1938,1943,1947,1950,1953,1957,1961,1965,1969,1973,1977,1982,1986,1990,1995,1999,2002,2007,2010,2013,2019,2024,2029,2033,2040,2044,2048,2054,2061,2065,2068,2074,2081,2085,2093,2099,2105,2110,2115,2122,2125,2130,2135,2139,2144,2149,2153,2157,2162],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.09,2.1,1.97,-0.12,-5.71,273597.300333,1693,2.0106,{"date":195,"open":196,"high":197,"low":196,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",2.06,2.175,0.03,1.45,284467.36181,1521,2.1314,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",2.08,2.12,2.035,2.07,-0.02,-0.96,231303.5376,2248,2.0761,{"date":215,"open":196,"high":216,"low":217,"close":186,"change":113,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.16,2.03,-0.48,375390.200974,1781,2.1026,{"date":223,"open":224,"high":225,"low":226,"close":187,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.14,2.15,2.045,0,149263.347226,1206,2.0859,{"date":232,"open":233,"high":234,"low":217,"close":187,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.04,2.125,0.05,2.44,194489.690996,1731,2.0829,{"date":241,"open":187,"high":187,"low":233,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.05,-0.08,-3.76,185515.313302,1485,2.0637,{"date":249,"open":250,"high":251,"low":187,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",2.17,2.22,2.13,-0.05,-2.29,251786.076954,1387,2.1601,{"date":259,"open":196,"high":260,"low":196,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.19,2.18,0.08,3.81,237217.446019,1943,2.1297,{"date":268,"open":269,"high":224,"low":208,"close":187,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",2.11,0.01,0.48,174750.835651,1711,2.0975,{"date":276,"open":242,"high":187,"low":233,"close":186,"change":108,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.96,195831.495409,2337,2.0734,{"date":282,"open":217,"high":283,"low":284,"close":217,"change":227,"percent_change":227,"volume":285,"transactions":286,"vwap":287},"2026-09-16",2.1032,2.01,108140.66659,1742,2.0321,{"date":289,"open":242,"high":242,"low":20,"close":217,"change":209,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",-0.98,131981.904701,1636,2.0174,{"date":295,"open":242,"high":216,"low":242,"close":242,"change":227,"percent_change":227,"volume":296,"transactions":297,"vwap":298},"2026-09-14",167171.797751,2104,2.0889,{"date":300,"open":242,"high":187,"low":233,"close":242,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",0.02,0.99,113969.994016,1396,2.0672,{"date":307,"open":284,"high":196,"low":20,"close":217,"change":301,"percent_change":47,"volume":308,"transactions":309,"vwap":310},"2026-09-10",286246.678883,1441,2.0132,{"date":312,"open":206,"high":225,"low":17,"close":284,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-09",-0.11,-5.19,148917.772413,1062,2.0602,{"date":319,"open":225,"high":261,"low":242,"close":206,"change":209,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",-0.93,314941.693928,2062,2.1162,{"date":325,"open":186,"high":326,"low":196,"close":224,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",2.155,0.04,1.9,367762.599271,2710,2.1135,{"date":333,"open":252,"high":252,"low":334,"close":187,"change":270,"percent_change":271,"volume":335,"transactions":336,"vwap":337},"2026-09-03",2.0403,114279.553759,1090,2.0793,{"date":339,"open":217,"high":186,"low":340,"close":186,"change":108,"percent_change":277,"volume":341,"transactions":342,"vwap":343},"2026-09-02",2.005,138984.362337,1320,2.0539,{"date":345,"open":269,"high":252,"low":217,"close":217,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",-0.1,-4.69,152902.393427,1437,2.0654,{"date":352,"open":206,"high":353,"low":354,"close":252,"change":301,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-31",2.23,2.075,0.95,233421.226534,2012,2.1407,{"date":360,"open":225,"high":225,"low":233,"close":269,"change":209,"percent_change":361,"volume":362,"transactions":229,"vwap":363},"2026-08-28",-0.94,99682.148788,2.0927,{"date":365,"open":224,"high":225,"low":187,"close":252,"change":227,"percent_change":227,"volume":366,"transactions":367,"vwap":368},"2026-08-27",102180.545745,922,2.1249,{"date":370,"open":217,"high":371,"low":217,"close":252,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-26",2.135,0.09,4.41,158753.212865,1698,2.0986,{"date":378,"open":224,"high":260,"low":217,"close":233,"change":313,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-25",-5.12,241416.831169,2079,2.0997,{"date":384,"open":187,"high":385,"low":217,"close":225,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-24",2.195,0.15,7.5,143451.863181,2396,2.1254,{"date":392,"open":393,"high":393,"low":394,"close":17,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",2.26,1.99,-0.22,-9.91,384978.27034,2472,2.0884,{"date":401,"open":393,"high":402,"low":403,"close":251,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-20",2.31,2.2,-0.06,-2.63,148480.869959,1604,2.2406,{"date":410,"open":250,"high":402,"low":216,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",2.28,0.12,5.56,158245.189774,1704,2.2469,{"date":418,"open":419,"high":420,"low":421,"close":216,"change":189,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-18",2.32,2.3789,2.145,-5.26,303071.0852,2479,2.2338,{"date":427,"open":428,"high":429,"low":430,"close":411,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",2.42,2.48,2.275,-0.19,-7.69,512418.182546,3289,2.3467,{"date":437,"open":438,"high":439,"low":251,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",2.29,2.49,2.47,0.17,7.39,317088.844278,3541,2.4052,{"date":447,"open":448,"high":449,"low":438,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-13",2.4,2.58,2.3,-0.04,-1.71,522160.524581,3804,2.4216,{"date":457,"open":402,"high":458,"low":411,"close":459,"change":327,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-12",2.52,2.34,1.74,646162.778726,4305,2.3779,{"date":465,"open":250,"high":448,"low":466,"close":450,"change":386,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",2.115,6.98,676709.056,4560,2.2815,{"date":472,"open":225,"high":251,"low":206,"close":225,"change":301,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",0.94,182918.159761,3082,2.1495,{"date":478,"open":225,"high":225,"low":205,"close":252,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-07",0.015,0.71,66724.528152,1159,2.111,{"date":485,"open":205,"high":225,"low":208,"close":466,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-06",0.025,1.2,88207.088867,1850,2.1041,{"date":492,"open":252,"high":224,"low":233,"close":186,"change":227,"percent_change":227,"volume":493,"transactions":494,"vwap":495},"2026-08-05",132925.15142,1906,2.0901,{"date":497,"open":225,"high":261,"low":498,"close":186,"change":253,"percent_change":499,"volume":500,"transactions":322,"vwap":501},"2026-08-04",2.083,-2.34,199466.913602,2.1245,{"date":503,"open":403,"high":251,"low":206,"close":224,"change":504,"percent_change":505,"volume":506,"transactions":424,"vwap":507},"2026-08-03",-0.03,-1.38,204268.664832,2.1532,{"date":509,"open":250,"high":250,"low":510,"close":250,"change":227,"percent_change":227,"volume":511,"transactions":512,"vwap":513},"2026-07-31",2.0711,141749.6561,2101,2.1233,{"date":515,"open":269,"high":197,"low":516,"close":250,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",2.085,0.13,6.37,258556.407178,3374,2.1294,{"date":523,"open":252,"high":224,"low":524,"close":233,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-29",1.995,-0.09,-4.23,235797.227704,2180,2.0311,{"date":531,"open":532,"high":533,"low":208,"close":252,"change":243,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-28",2.21,2.24,-3.62,213077.706199,2492,2.1011,{"date":539,"open":216,"high":533,"low":540,"close":532,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",2.1449,0.1,4.74,123114.161848,1317,2.1948,{"date":547,"open":250,"high":548,"low":187,"close":269,"change":451,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",2.205,-1.86,202588.592088,2528,2.1378,{"date":554,"open":403,"high":555,"low":252,"close":225,"change":525,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",2.245,-4.02,167115.66494,1999,2.165,{"date":561,"open":533,"high":562,"low":403,"close":533,"change":198,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",2.265,1.36,139044.930656,1579,2.2296,{"date":568,"open":569,"high":450,"low":532,"close":532,"change":504,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",2.27,-1.34,154154.823268,2056,2.2342,{"date":575,"open":353,"high":393,"low":548,"close":533,"change":113,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",-0.44,181656.633032,1575,2.2386,{"date":581,"open":250,"high":411,"low":250,"close":582,"change":198,"percent_change":583,"volume":584,"transactions":9,"vwap":582},"2026-07-17",2.25,1.35,162500,{"date":586,"open":411,"high":450,"low":225,"close":251,"change":404,"percent_change":405,"volume":587,"transactions":9,"vwap":251},"2026-07-16",491600,{"date":589,"open":590,"high":440,"low":569,"close":411,"change":346,"percent_change":591,"volume":592,"transactions":9,"vwap":411},"2026-07-15",2.39,-4.2,313000,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":227,"percent_change":227,"volume":599,"transactions":9,"vwap":598},"2026-07-14",2.41,2.51,2.35,2.38,558500,{"date":601,"open":602,"high":603,"low":533,"close":598,"change":113,"percent_change":604,"volume":605,"transactions":9,"vwap":598},"2026-07-13",2.36,2.6,-0.42,770300,{"date":607,"open":608,"high":429,"low":419,"close":590,"change":235,"percent_change":224,"volume":609,"transactions":9,"vwap":590},"2026-07-10",2.33,510600,{"date":611,"open":450,"high":612,"low":613,"close":459,"change":108,"percent_change":614,"volume":615,"transactions":9,"vwap":459},"2026-07-09",2.37,2.225,2.63,257100,{"date":617,"open":533,"high":450,"low":225,"close":411,"change":327,"percent_change":618,"volume":619,"transactions":9,"vwap":411},"2026-07-08",1.79,451300,{"date":621,"open":597,"high":429,"low":251,"close":533,"change":189,"percent_change":622,"volume":623,"transactions":9,"vwap":533},"2026-07-07",-5.08,278800,{"date":625,"open":236,"high":626,"low":459,"close":602,"change":243,"percent_change":627,"volume":628,"transactions":9,"vwap":602},"2026-07-06",2.5,-3.28,261700,{"date":630,"open":429,"high":631,"low":632,"close":236,"change":113,"percent_change":633,"volume":634,"transactions":9,"vwap":236},"2026-07-02",2.56,2.43,-0.41,363200,{"date":636,"open":459,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-01",2.579,2.315,2.45,0.11,4.7,568600,{"date":644,"open":562,"high":645,"low":582,"close":459,"change":235,"percent_change":261,"volume":646,"transactions":9,"vwap":459},"2026-06-30",2.395,623400,{"date":648,"open":403,"high":459,"low":187,"close":438,"change":517,"percent_change":649,"volume":650,"transactions":9,"vwap":438},"2026-06-29",6.02,793700,{"date":652,"open":653,"high":654,"low":216,"close":216,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":216},"2026-06-26",2.53,2.59,-0.43,-16.6,4511900,{"date":659,"open":660,"high":661,"low":639,"close":654,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":654},"2026-06-25",2.55,2.66,0.07,2.78,397700,{"date":666,"open":449,"high":667,"low":639,"close":458,"change":189,"percent_change":668,"volume":669,"transactions":9,"vwap":458},"2026-06-24",2.7,-4.55,428200,{"date":671,"open":672,"high":673,"low":614,"close":674,"change":21,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-23",2.65,2.8,2.64,-2.58,815000,{"date":678,"open":449,"high":679,"low":458,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-22",2.72,2.71,0.14,5.45,782100,{"date":685,"open":411,"high":449,"low":686,"close":687,"change":153,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-18",2.255,2.57,15.77,1096300,{"date":691,"open":533,"high":598,"low":260,"close":251,"change":113,"percent_change":692,"volume":693,"transactions":9,"vwap":251},"2026-06-17",-0.45,493100,{"date":695,"open":533,"high":696,"low":225,"close":353,"change":451,"percent_change":697,"volume":698,"transactions":9,"vwap":353},"2026-06-16",2.285,-1.76,323600,{"date":700,"open":428,"high":701,"low":702,"close":569,"change":253,"percent_change":703,"volume":704,"transactions":9,"vwap":569},"2026-06-15",2.484,2.215,-2.16,782500,{"date":706,"open":403,"high":597,"low":197,"close":419,"change":517,"percent_change":707,"volume":708,"transactions":9,"vwap":419},"2026-06-12",5.94,436700,{"date":710,"open":205,"high":260,"low":208,"close":260,"change":640,"percent_change":711,"volume":712,"transactions":9,"vwap":260},"2026-06-11",5.29,198400,{"date":714,"open":284,"high":269,"low":20,"close":205,"change":108,"percent_change":715,"volume":716,"transactions":9,"vwap":205},"2026-06-10",2.97,417800,{"date":718,"open":242,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-09",2.118,1.95,2.02,-0.025,-1.22,390900,{"date":726,"open":17,"high":250,"low":394,"close":226,"change":262,"percent_change":727,"volume":728,"transactions":9,"vwap":226},"2026-06-08",4.07,442900,{"date":730,"open":224,"high":403,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-05",1.89,1.965,-0.225,-10.27,1068500,{"date":737,"open":252,"high":438,"low":187,"close":260,"change":662,"percent_change":738,"volume":739,"transactions":9,"vwap":260},"2026-06-04",3.3,297700,{"date":741,"open":224,"high":216,"low":196,"close":206,"change":404,"percent_change":742,"volume":743,"transactions":9,"vwap":206},"2026-06-03",-2.75,490000,{"date":745,"open":251,"high":569,"low":261,"close":261,"change":404,"percent_change":746,"volume":747,"transactions":9,"vwap":261},"2026-06-02",-2.68,300500,{"date":749,"open":582,"high":750,"low":250,"close":533,"change":209,"percent_change":751,"volume":752,"transactions":9,"vwap":533},"2026-06-01",2.327,-0.88,368200,{"date":754,"open":459,"high":597,"low":532,"close":393,"change":525,"percent_change":755,"volume":756,"transactions":9,"vwap":393},"2026-05-29",-3.83,468700,{"date":758,"open":759,"high":759,"low":411,"close":597,"change":504,"percent_change":760,"volume":761,"transactions":9,"vwap":597},"2026-05-28",2.425,-1.26,413300,{"date":763,"open":448,"high":764,"low":765,"close":598,"change":21,"percent_change":766,"volume":767,"transactions":9,"vwap":598},"2026-05-27",2.505,2.365,-2.86,509400,{"date":769,"open":626,"high":770,"low":402,"close":639,"change":253,"percent_change":771,"volume":772,"transactions":9,"vwap":639},"2026-05-26",2.502,-2,518900,{"date":774,"open":608,"high":775,"low":608,"close":626,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":626},"2026-05-22",2.585,0.16,6.84,642500,{"date":780,"open":597,"high":781,"low":569,"close":459,"change":253,"percent_change":782,"volume":783,"transactions":9,"vwap":459},"2026-05-21",2.405,-2.09,374700,{"date":785,"open":236,"high":439,"low":786,"close":590,"change":21,"percent_change":787,"volume":788,"transactions":9,"vwap":590},"2026-05-20",2.342,-2.85,585800,{"date":790,"open":596,"high":791,"low":448,"close":792,"change":525,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-05-19",2.79,2.46,-3.53,969000,{"date":796,"open":393,"high":449,"low":251,"close":660,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":660},"2026-05-18",0.24,10.39,701700,{"date":801,"open":632,"high":449,"low":696,"close":402,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":402},"2026-05-15",-0.2,-7.97,614400,{"date":806,"open":653,"high":672,"low":448,"close":596,"change":227,"percent_change":227,"volume":807,"transactions":9,"vwap":596},"2026-05-14",347100,{"date":809,"open":598,"high":449,"low":438,"close":596,"change":372,"percent_change":810,"volume":811,"transactions":9,"vwap":596},"2026-05-13",3.72,400600,{"date":813,"open":448,"high":792,"low":419,"close":428,"change":301,"percent_change":814,"volume":815,"transactions":9,"vwap":428},"2026-05-12",0.83,446400,{"date":817,"open":402,"high":429,"low":533,"close":448,"change":301,"percent_change":818,"volume":819,"transactions":9,"vwap":448},"2026-05-11",0.84,459200,{"date":821,"open":428,"high":632,"low":411,"close":598,"change":209,"percent_change":822,"volume":823,"transactions":9,"vwap":598},"2026-05-08",-0.83,490300,{"date":825,"open":626,"high":626,"low":826,"close":448,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":448},"2026-05-07",2.335,-0.14,-5.51,561600,{"date":831,"open":612,"high":687,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-06",2.301,2.54,0.22,9.48,1295900,{"date":838,"open":250,"high":839,"low":216,"close":419,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":419},"2026-05-05",2.339,0.18,8.41,611800,{"date":844,"open":597,"high":590,"low":206,"close":224,"change":431,"percent_change":845,"volume":846,"transactions":9,"vwap":224},"2026-05-04",-8.15,694500,{"date":848,"open":419,"high":236,"low":353,"close":608,"change":372,"percent_change":849,"volume":850,"transactions":9,"vwap":608},"2026-05-01",4.02,509500,{"date":852,"open":186,"high":402,"low":186,"close":533,"change":681,"percent_change":853,"volume":854,"transactions":9,"vwap":533},"2026-04-30",6.67,638200,{"date":856,"open":269,"high":261,"low":205,"close":187,"change":504,"percent_change":857,"volume":858,"transactions":9,"vwap":187},"2026-04-29",-1.41,416800,{"date":860,"open":216,"high":385,"low":354,"close":252,"change":525,"percent_change":861,"volume":862,"transactions":9,"vwap":252},"2026-04-28",-4.05,1071600,{"date":864,"open":612,"high":428,"low":252,"close":251,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":251},"2026-04-27",-0.13,-5.53,931800,{"date":869,"open":450,"high":632,"low":686,"close":597,"change":108,"percent_change":870,"volume":871,"transactions":9,"vwap":597},"2026-04-24",2.62,944500,{"date":873,"open":874,"high":672,"low":582,"close":438,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":438},"2026-04-23",2.61,-0.39,-14.55,1669600,{"date":879,"open":663,"high":880,"low":881,"close":882,"change":346,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-22",3.097,2.665,2.68,-3.6,1483800,{"date":886,"open":887,"high":888,"low":889,"close":663,"change":253,"percent_change":890,"volume":891,"transactions":9,"vwap":663},"2026-04-21",2.83,2.85,2.545,-1.77,1124000,{"date":893,"open":894,"high":895,"low":896,"close":887,"change":525,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-04-20",2.84,2.886,2.74,-3.08,697100,{"date":900,"open":901,"high":902,"low":661,"close":903,"change":451,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-17",3.03,3.117,2.92,-1.35,1554300,{"date":907,"open":908,"high":909,"low":903,"close":277,"change":313,"percent_change":910,"volume":911,"transactions":9,"vwap":277},"2026-04-16",3.07,3.16,-3.58,1310300,{"date":913,"open":914,"high":26,"low":715,"close":908,"change":243,"percent_change":915,"volume":916,"transactions":9,"vwap":908},"2026-04-15",3.22,-2.54,1856700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-14",2.9,3.18,2.76,3.15,0.28,9.76,2734500,{"date":927,"open":393,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-13",2.995,2.244,2.87,0.6,26.43,4111800,{"date":935,"open":720,"high":936,"low":720,"close":569,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":569},"2026-04-10",2.295,0.31,15.82,1932000,{"date":941,"open":942,"high":721,"low":943,"close":944,"change":386,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-09",1.81,1.72,1.96,8.29,1274400,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-04-08",1.63,1.85,1.6,0.335,22.71,1250000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":486,"percent_change":943,"volume":961,"transactions":9,"vwap":960},"2026-04-07",1.41,1.49,1.27,1.475,1245100,{"date":963,"open":199,"high":964,"low":583,"close":199,"change":327,"percent_change":894,"volume":965,"transactions":9,"vwap":199},"2026-04-06",1.558,1739700,{"date":967,"open":951,"high":951,"low":83,"close":957,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":957},"2026-04-02",-0.21,-12.96,1213200,{"date":972,"open":973,"high":973,"low":951,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-01",1.84,1.62,-0.17,-9.5,381100,{"date":979,"open":980,"high":950,"low":981,"close":618,"change":108,"percent_change":982,"volume":983,"transactions":9,"vwap":618},"2026-03-31",1.73,1.67,3.47,265400,{"date":985,"open":942,"high":973,"low":986,"close":980,"change":243,"percent_change":987,"volume":988,"transactions":9,"vwap":980},"2026-03-30",1.625,-4.42,523200,{"date":990,"open":394,"high":394,"low":991,"close":942,"change":827,"percent_change":992,"volume":993,"transactions":9,"vwap":942},"2026-03-27",1.8,-7.18,591900,{"date":995,"open":996,"high":226,"low":997,"close":720,"change":451,"percent_change":998,"volume":999,"transactions":9,"vwap":720},"2026-03-26",1.94,1.93,-2.01,428600,{"date":1001,"open":721,"high":242,"low":1002,"close":394,"change":301,"percent_change":90,"volume":1003,"transactions":9,"vwap":394},"2026-03-25",1.915,360100,{"date":1005,"open":20,"high":1006,"low":19,"close":188,"change":113,"percent_change":1007,"volume":1008,"transactions":9,"vwap":188},"2026-03-24",2.038,-0.51,532600,{"date":1010,"open":996,"high":421,"low":1011,"close":20,"change":327,"percent_change":196,"volume":1012,"transactions":9,"vwap":20},"2026-03-23",1.87,834900,{"date":1014,"open":991,"high":720,"low":1015,"close":996,"change":386,"percent_change":1016,"volume":1017,"transactions":9,"vwap":996},"2026-03-20",1.75,8.38,2142600,{"date":1019,"open":19,"high":1020,"low":1021,"close":618,"change":525,"percent_change":1022,"volume":1023,"transactions":9,"vwap":618},"2026-03-19",1.934,1.76,-4.79,515200,{"date":1025,"open":187,"high":206,"low":19,"close":19,"change":802,"percent_change":1026,"volume":1027,"transactions":9,"vwap":19},"2026-03-18",-9.62,798300,{"date":1029,"open":224,"high":582,"low":242,"close":205,"change":209,"percent_change":1030,"volume":1031,"transactions":9,"vwap":205},"2026-03-17",-0.95,473800,{"date":1033,"open":16,"high":421,"low":16,"close":187,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":187},"2026-03-16",0.2,10.53,832200,{"date":1038,"open":17,"high":225,"low":1011,"close":328,"change":404,"percent_change":1039,"volume":1040,"transactions":9,"vwap":328},"2026-03-13",-3.06,940300,{"date":1042,"open":721,"high":225,"low":16,"close":944,"change":451,"percent_change":771,"volume":1043,"transactions":9,"vwap":944},"2026-03-12",1114800,{"date":1045,"open":1046,"high":225,"low":1047,"close":17,"change":1034,"percent_change":1048,"volume":1049,"transactions":9,"vwap":17},"2026-03-11",1.83,1.82,11.11,2292600,{"date":1051,"open":1052,"high":973,"low":981,"close":991,"change":640,"percent_change":1053,"volume":1054,"transactions":9,"vwap":991},"2026-03-10",1.69,6.51,741900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1052,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1052},"2026-03-09",1.53,1.77,1.505,0.19,12.67,912600,{"date":1064,"open":1065,"high":1066,"low":960,"close":1067,"change":404,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-06",1.55,1.56,1.5,-3.85,462300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1066,"change":243,"percent_change":1075,"volume":783,"transactions":9,"vwap":1066},"2026-03-05",1.61,1.65,1.47,-4.88,{"date":1077,"open":1065,"high":1073,"low":1065,"close":1078,"change":372,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-04",1.64,5.81,492700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1065,"change":198,"percent_change":188,"volume":1086,"transactions":9,"vwap":1065},"2026-03-03",1.44,1.595,1.37,757400,{"date":1088,"open":949,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-02",1.655,1.483,1.52,-0.15,-8.98,624200,{"date":1096,"open":1065,"high":1046,"low":1097,"close":981,"change":235,"percent_change":82,"volume":1098,"transactions":9,"vwap":981},"2026-02-27",1.54,1393400,{"date":1100,"open":1058,"high":618,"low":1101,"close":974,"change":404,"percent_change":1102,"volume":1103,"transactions":9,"vwap":974},"2026-02-26",1.301,-3.57,1648100,{"date":1105,"open":1083,"high":1106,"low":1107,"close":1108,"change":923,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-02-25",1.7,1.33,1.68,20,1669000,{"date":1112,"open":959,"high":1113,"low":959,"close":1114,"change":776,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-02-24",1.48,1.4,12.9,1275800,{"date":1118,"open":118,"high":959,"low":1119,"close":1120,"change":372,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-02-23",1.12,1.24,7.83,739000,{"date":1124,"open":1125,"high":1126,"low":90,"close":1127,"change":327,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-20",1.17,1.201,1.15,3.6,1317300,{"date":1131,"open":1132,"high":1125,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-02-19",1.1,1.06,1.11,-0.015,-1.33,978000,{"date":1139,"open":1140,"high":1127,"low":1141,"close":1142,"change":1143,"percent_change":576,"volume":1144,"transactions":9,"vwap":1142},"2026-02-18",1.14,1.08,1.125,-0.005,753500,{"date":1146,"open":1147,"high":1148,"low":1141,"close":118,"change":802,"percent_change":1149,"volume":1150,"transactions":9,"vwap":118},"2026-02-17",1.38,1.405,-15.04,2011800,{"date":1152,"open":1153,"high":1065,"low":487,"close":1107,"change":404,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1107},"2026-02-13",1.39,-4.32,2989900,{"date":1157,"open":1158,"high":1153,"low":1159,"close":1153,"change":541,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1153},"2026-02-12",1.31,1.18,7.75,1676300,{"date":1163,"open":1113,"high":1164,"low":1133,"close":1165,"change":113,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-11",1.51,1.29,-0.77,8175700,{"date":1169,"open":1170,"high":1085,"low":1171,"close":1172,"change":54,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-10",0.83999997,0.82999998,1.3,60.49,22045100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-09",0.64999998,0.85000002,0.63999999,0.81,0.181,28.78,4667200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-06",0.428,0.64499998,0.42699999,0.62900001,0.189,42.95,2305100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-05",0.42399999,0.47999999,0.42300001,0.44,-0.024,-5.17,488900,{"date":1203,"open":1204,"high":1205,"low":1186,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-04",0.47,0.479,0.46399999,-0.003,-0.64,941800,{"date":1211,"open":1212,"high":1213,"low":27,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-03",0.505,0.514,0.46700001,-0.052,-10.02,2494900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-02",0.56,0.75,0.50099999,0.51899999,-0.016,-2.99,20609200,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-01-30",0.55900002,0.52600002,0.53500003,-0.026,-4.63,286100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-29",0.57700002,0.58099997,0.56099999,-0.007,-1.23,122900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-28",0.61000001,0.61500001,0.53200001,0.56800002,-0.064,-10.13,569800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-01-27",0.66000003,0.68000001,0.62400001,0.63200003,-0.028,-4.24,244600,{"date":1262,"open":1263,"high":1263,"low":1177,"close":1254,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1254},"2026-01-26",0.67000002,-0.008,-1.2,240200,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-23",0.69999999,0.65600002,0.66799998,-0.011,-1.62,210400,{"date":1276,"open":1277,"high":1277,"low":1254,"close":1278,"change":1264,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-22",0.73000002,0.67900002,-1.16,335900,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-21",0.68099999,0.70200002,0.68699998,0.006,0.88,280900,{"date":1290,"open":1291,"high":1292,"low":1283,"close":1283,"change":243,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-01-20",0.74400002,0.75999999,-10.51,273200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1297,"change":1300,"percent_change":517,"volume":1301,"transactions":9,"vwap":1297},"2026-01-16",0.76099998,0.77999997,0.75199997,0.001,274400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1292,"change":1306,"percent_change":128,"volume":1307,"transactions":9,"vwap":1292},"2026-01-15",0.72000003,0.77600002,0.003,334900,{"date":1309,"open":1304,"high":1292,"low":1304,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-14",0.75700003,0.029,3.98,342400,{"date":1315,"open":1316,"high":1316,"low":1269,"close":1317,"change":1318,"percent_change":1047,"volume":1319,"transactions":9,"vwap":1317},"2026-01-13",0.755,0.72799999,0.013,345200,{"date":1321,"open":1221,"high":1298,"low":1322,"close":1323,"change":1324,"percent_change":1200,"volume":1325,"transactions":9,"vwap":1323},"2026-01-12",0.70899999,0.71499997,-0.039,222300,{"date":1327,"open":1328,"high":1180,"low":1329,"close":1330,"change":1331,"percent_change":865,"volume":1332,"transactions":9,"vwap":1330},"2026-01-09",0.76200002,0.745,0.75400001,-0.001,351100,{"date":1334,"open":1297,"high":1335,"low":1336,"close":1316,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1316},"2026-01-08",0.79100001,0.722,0.008,1.07,221100,{"date":1341,"open":1342,"high":1343,"low":1269,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-07",0.72600001,0.77499998,0.74699998,0.021,2.89,231200,{"date":1349,"open":1292,"high":1350,"low":1351,"close":1342,"change":1352,"percent_change":723,"volume":1353,"transactions":9,"vwap":1342},"2026-01-06",0.78100002,0.71399999,-0.009,209000,{"date":1355,"open":1356,"high":1357,"low":1277,"close":1358,"change":1135,"percent_change":771,"volume":1359,"transactions":9,"vwap":1358},"2026-01-05",0.74000001,0.76999998,0.73500001,258800,{"date":1361,"open":1357,"high":1362,"low":1317,"close":1221,"change":1240,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1221},"2026-01-02",0.79699999,-0.92,196000,{"date":1366,"open":1367,"high":1368,"low":1304,"close":1310,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1310},"2025-12-31",0.76599997,0.78500003,-0.002,-0.26,429800,{"date":1373,"open":1357,"high":1374,"low":1277,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-30",0.792,0.759,-0.029,-3.68,400700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1264,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-29",0.796,0.81999999,0.75099999,0.78799999,-1.01,313700,{"date":1388,"open":1178,"high":1178,"low":1368,"close":1381,"change":1258,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1381},"2025-12-26",-3.4,403600,{"date":1392,"open":1322,"high":1170,"low":1269,"close":1393,"change":1394,"percent_change":1395,"volume":693,"transactions":9,"vwap":1393},"2025-12-24",0.824,0.109,15.24,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1323,"change":346,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1323},"2025-12-23",0.82599998,0.83899999,0.70999998,-12.27,625100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-22",0.82099998,0.87,0.79400003,0.815,-0.004,-0.49,369100,{"date":1413,"open":1414,"high":1414,"low":1362,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2025-12-19",0.91000003,0.81900001,-0.068,-7.67,743700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":720,"volume":1426,"transactions":9,"vwap":1424},"2025-12-18",0.86500001,0.91500002,0.86000001,0.88700002,0.017,608500,{"date":1428,"open":1429,"high":1430,"low":1408,"close":1406,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1406},"2025-12-17",0.91600001,0.96499997,-0.046,-5.02,755200,{"date":1435,"open":1436,"high":47,"low":1437,"close":1429,"change":1438,"percent_change":1075,"volume":1439,"transactions":9,"vwap":1429},"2025-12-16",0.97000003,0.903,-0.047,372200,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-15",1.03,0.93000001,0.963,-0.062,-6.05,865900,{"date":1449,"open":1338,"high":1338,"low":47,"close":1450,"change":113,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-12-12",1.025,-0.97,564700,{"date":1454,"open":1442,"high":1338,"low":47,"close":1455,"change":1456,"percent_change":54,"volume":1457,"transactions":9,"vwap":1455},"2025-12-11",1.035,0.005,753400,{"date":1459,"open":1125,"high":1125,"low":1460,"close":1442,"change":827,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1442},"2025-12-10",0.972,-11.97,1702800,{"date":1464,"open":944,"high":721,"low":1465,"close":1125,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1125},"2025-12-09",1.141,-0.81,-40.91,3299200,{"date":1470,"open":720,"high":1471,"low":1472,"close":20,"change":327,"percent_change":196,"volume":1473,"transactions":9,"vwap":20},"2025-12-08",2.0090001,1.911,122200,{"date":1475,"open":233,"high":233,"low":997,"close":996,"change":451,"percent_change":1476,"volume":1477,"transactions":9,"vwap":996},"2025-12-05",-2.02,82700,{"date":1479,"open":16,"high":17,"low":328,"close":20,"change":662,"percent_change":1480,"volume":1481,"transactions":9,"vwap":20},"2025-12-04",3.66,85800,{"date":1483,"open":942,"high":16,"low":991,"close":16,"change":541,"percent_change":1484,"volume":1485,"transactions":9,"vwap":16},"2025-12-03",5.52,105500,{"date":1487,"open":950,"high":16,"low":942,"close":942,"change":504,"percent_change":1488,"volume":1489,"transactions":9,"vwap":942},"2025-12-02",-1.63,115000,{"date":1491,"open":996,"high":20,"low":973,"close":973,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":973},"2025-12-01",-0.16,-8,131500,{"date":1496,"open":186,"high":224,"low":20,"close":17,"change":525,"percent_change":1497,"volume":1498,"transactions":9,"vwap":17},"2025-11-28",-4.31,88800,{"date":1500,"open":944,"high":1501,"low":996,"close":186,"change":386,"percent_change":1502,"volume":1503,"transactions":9,"vwap":186},"2025-11-26",2.158,7.73,205500,{"date":1505,"open":328,"high":1506,"low":1507,"close":996,"change":235,"percent_change":672,"volume":1508,"transactions":9,"vwap":996},"2025-11-25",1.955,1.818,141100,{"date":1510,"open":1015,"high":394,"low":980,"close":731,"change":386,"percent_change":1511,"volume":1512,"transactions":9,"vwap":731},"2025-11-24",8.62,226300,{"date":1514,"open":951,"high":1015,"low":951,"close":460,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":460},"2025-11-21",0.155,9.78,159800,{"date":1519,"open":942,"high":1011,"low":1066,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-20",1.585,-0.165,-9.43,287800,{"date":1525,"open":16,"high":944,"low":460,"close":1015,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1015},"2025-11-19",-0.18,-9.33,251800,{"date":1530,"open":17,"high":17,"low":942,"close":997,"change":235,"percent_change":661,"volume":1531,"transactions":9,"vwap":997},"2025-11-18",272800,{"date":1533,"open":242,"high":1534,"low":1535,"close":19,"change":975,"percent_change":1536,"volume":1537,"transactions":9,"vwap":19},"2025-11-17",2.143,1.845,-8.29,243400,{"date":1539,"open":217,"high":261,"low":217,"close":242,"change":270,"percent_change":54,"volume":1540,"transactions":9,"vwap":242},"2025-11-14",162600,{"date":1542,"open":403,"high":411,"low":1543,"close":233,"change":431,"percent_change":1544,"volume":1545,"transactions":9,"vwap":233},"2025-11-13",2.013,-8.52,185300,{"date":1547,"open":590,"high":759,"low":613,"close":353,"change":1092,"percent_change":1548,"volume":1549,"transactions":9,"vwap":353},"2025-11-12",-6.3,130700,{"date":1551,"open":440,"high":626,"low":533,"close":598,"change":346,"percent_change":1552,"volume":1553,"transactions":9,"vwap":598},"2025-11-11",-4.03,339300,{"date":1555,"open":596,"high":603,"low":440,"close":429,"change":451,"percent_change":1556,"volume":1557,"transactions":9,"vwap":429},"2025-11-10",-1.59,144200,{"date":1559,"open":639,"high":458,"low":448,"close":458,"change":662,"percent_change":1560,"volume":1561,"transactions":9,"vwap":458},"2025-11-07",2.86,157300,{"date":1563,"open":439,"high":439,"low":632,"close":639,"change":253,"percent_change":771,"volume":1564,"transactions":9,"vwap":639},"2025-11-06",111100,{"date":1566,"open":792,"high":626,"low":448,"close":626,"change":235,"percent_change":233,"volume":1567,"transactions":9,"vwap":626},"2025-11-05",89500,{"date":1569,"open":626,"high":833,"low":236,"close":639,"change":525,"percent_change":22,"volume":1570,"transactions":9,"vwap":639},"2025-11-04",256900,{"date":1572,"open":458,"high":654,"low":792,"close":833,"change":113,"percent_change":875,"volume":1573,"transactions":9,"vwap":833},"2025-11-03",153300,{"date":1575,"open":596,"high":631,"low":632,"close":660,"change":662,"percent_change":1576,"volume":1577,"transactions":9,"vwap":660},"2025-10-31",2.82,147700,{"date":1579,"open":639,"high":833,"low":1580,"close":429,"change":198,"percent_change":1581,"volume":1582,"transactions":9,"vwap":429},"2025-10-30",2.434,1.22,122100,{"date":1584,"open":440,"high":596,"low":598,"close":639,"change":113,"percent_change":633,"volume":1288,"transactions":9,"vwap":639},"2025-10-29",{"date":1586,"open":419,"high":626,"low":582,"close":792,"change":776,"percent_change":1587,"volume":1588,"transactions":9,"vwap":792},"2025-10-28",6.96,219600,{"date":1590,"open":438,"high":602,"low":569,"close":450,"change":270,"percent_change":1198,"volume":1523,"transactions":9,"vwap":450},"2025-10-27",{"date":1592,"open":353,"high":459,"low":251,"close":438,"change":108,"percent_change":1593,"volume":1594,"transactions":9,"vwap":438},"2025-10-24",2.69,177500,{"date":1596,"open":393,"high":419,"low":353,"close":353,"change":209,"percent_change":1597,"volume":1598,"transactions":9,"vwap":353},"2025-10-23",-0.89,151800,{"date":1600,"open":402,"high":402,"low":216,"close":582,"change":404,"percent_change":1601,"volume":1602,"transactions":9,"vwap":582},"2025-10-22",-2.6,245300,{"date":1604,"open":448,"high":1605,"low":402,"close":402,"change":827,"percent_change":190,"volume":1606,"transactions":9,"vwap":402},"2025-10-21",2.433,156600,{"date":1608,"open":632,"high":429,"low":448,"close":639,"change":235,"percent_change":205,"volume":1549,"transactions":9,"vwap":639},"2025-10-20",{"date":1610,"open":612,"high":429,"low":459,"close":448,"change":227,"percent_change":227,"volume":1611,"transactions":9,"vwap":448},"2025-10-17",226000,{"date":1613,"open":687,"high":687,"low":448,"close":448,"change":1492,"percent_change":1614,"volume":1615,"transactions":9,"vwap":448},"2025-10-16",-6.25,124500,{"date":1617,"open":833,"high":870,"low":626,"close":631,"change":198,"percent_change":61,"volume":1618,"transactions":9,"vwap":631},"2025-10-15",196200,{"date":1620,"open":632,"high":631,"low":612,"close":653,"change":541,"percent_change":1621,"volume":1622,"transactions":9,"vwap":653},"2025-10-14",4.12,190200,{"date":1624,"open":236,"high":1625,"low":612,"close":632,"change":327,"percent_change":981,"volume":1626,"transactions":9,"vwap":632},"2025-10-13",2.475,145200,{"date":1628,"open":687,"high":775,"low":590,"close":590,"change":431,"percent_change":1629,"volume":1630,"transactions":9,"vwap":590},"2025-10-10",-7.36,197900,{"date":1632,"open":874,"high":614,"low":626,"close":449,"change":504,"percent_change":1633,"volume":1634,"transactions":9,"vwap":449},"2025-10-09",-1.15,155200,{"date":1636,"open":449,"high":672,"low":440,"close":874,"change":640,"percent_change":1637,"volume":1638,"transactions":9,"vwap":874},"2025-10-08",4.4,332500,{"date":1640,"open":429,"high":458,"low":598,"close":626,"change":270,"percent_change":128,"volume":1641,"transactions":9,"vwap":626},"2025-10-07",324100,{"date":1643,"open":614,"high":661,"low":439,"close":439,"change":313,"percent_change":526,"volume":1644,"transactions":9,"vwap":439},"2025-10-06",231500,{"date":1646,"open":874,"high":1647,"low":1648,"close":603,"change":113,"percent_change":1649,"volume":1650,"transactions":9,"vwap":603},"2025-10-03",2.655,2.537,-0.38,190300,{"date":1652,"open":833,"high":672,"low":596,"close":874,"change":662,"percent_change":921,"volume":1653,"transactions":9,"vwap":874},"2025-10-02",138800,{"date":1655,"open":429,"high":1656,"low":429,"close":833,"change":108,"percent_change":428,"volume":1657,"transactions":9,"vwap":833},"2025-10-01",2.569,117100,{"date":1659,"open":236,"high":458,"low":236,"close":429,"change":270,"percent_change":128,"volume":1660,"transactions":9,"vwap":429},"2025-09-30",107900,{"date":1662,"open":792,"high":653,"low":632,"close":440,"change":270,"percent_change":27,"volume":1663,"transactions":9,"vwap":440},"2025-09-29",96400,{"date":1665,"open":639,"high":660,"low":428,"close":792,"change":270,"percent_change":27,"volume":1666,"transactions":9,"vwap":792},"2025-09-26",111900,{"date":1668,"open":660,"high":631,"low":639,"close":639,"change":189,"percent_change":1669,"volume":1670,"transactions":9,"vwap":639},"2025-09-25",-4.67,179700,{"date":1672,"open":440,"high":603,"low":440,"close":687,"change":662,"percent_change":673,"volume":1673,"transactions":9,"vwap":687},"2025-09-24",129300,{"date":1675,"open":833,"high":672,"low":626,"close":626,"change":253,"percent_change":1676,"volume":1677,"transactions":9,"vwap":626},"2025-09-23",-1.96,177300,{"date":1679,"open":653,"high":672,"low":1680,"close":660,"change":404,"percent_change":1681,"volume":1682,"transactions":9,"vwap":660},"2025-09-22",2.514,-2.3,228900,{"date":1684,"open":603,"high":1685,"low":458,"close":874,"change":198,"percent_change":1686,"volume":1687,"transactions":9,"vwap":874},"2025-09-19",2.635,1.16,505400,{"date":1689,"open":639,"high":674,"low":639,"close":449,"change":386,"percent_change":1690,"volume":1691,"transactions":9,"vwap":449},"2025-09-18",6.17,209900,{"date":1693,"open":440,"high":603,"low":632,"close":632,"change":253,"percent_change":1476,"volume":1694,"transactions":9,"vwap":632},"2025-09-17",198800,{"date":1696,"open":598,"high":653,"low":602,"close":429,"change":372,"percent_change":1697,"volume":1698,"transactions":9,"vwap":429},"2025-09-16",3.77,187900,{"date":1700,"open":449,"high":449,"low":1701,"close":590,"change":313,"percent_change":1702,"volume":1703,"transactions":9,"vwap":590},"2025-09-15",2.345,-4.4,346900,{"date":1705,"open":449,"high":674,"low":626,"close":626,"change":525,"percent_change":1706,"volume":1707,"transactions":9,"vwap":626},"2025-09-12",-3.47,140500,{"date":1709,"open":612,"high":603,"low":612,"close":654,"change":834,"percent_change":1710,"volume":1711,"transactions":9,"vwap":654},"2025-09-11",9.28,284300,{"date":1713,"open":632,"high":1714,"low":419,"close":612,"change":301,"percent_change":1715,"volume":1716,"transactions":9,"vwap":612},"2025-09-10",2.459,0.85,267000,{"date":1718,"open":626,"high":458,"low":411,"close":597,"change":975,"percent_change":1719,"volume":1720,"transactions":9,"vwap":597},"2025-09-09",-6.75,437100,{"date":1722,"open":660,"high":672,"low":596,"close":458,"change":504,"percent_change":1723,"volume":1724,"transactions":9,"vwap":458},"2025-09-08",-1.18,273000,{"date":1726,"open":833,"high":1727,"low":632,"close":660,"change":301,"percent_change":1728,"volume":1729,"transactions":9,"vwap":660},"2025-09-05",2.577,0.79,208700,{"date":1731,"open":603,"high":603,"low":458,"close":653,"change":21,"percent_change":1732,"volume":1733,"transactions":9,"vwap":653},"2025-09-04",-2.69,168900,{"date":1735,"open":654,"high":1736,"low":833,"close":603,"change":270,"percent_change":1737,"volume":1738,"transactions":9,"vwap":603},"2025-09-03",2.708,0.39,153500,{"date":1740,"open":1593,"high":921,"low":1741,"close":654,"change":313,"percent_change":1742,"volume":1743,"transactions":9,"vwap":654},"2025-09-02",2.548,-4.07,230400,{"date":1745,"open":1746,"high":1576,"low":1593,"close":667,"change":313,"percent_change":1747,"volume":1748,"transactions":9,"vwap":667},"2025-08-29",2.81,-3.91,220200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1746,"change":525,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1746},"2025-08-28",2.91,2.961,2.77,-3.1,261900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":919,"change":346,"percent_change":1761,"volume":1762,"transactions":9,"vwap":919},"2025-08-27",3.02,3.029,2.88,-3.33,144900,{"date":1764,"open":1765,"high":908,"low":1766,"close":1767,"change":235,"percent_change":1052,"volume":1768,"transactions":9,"vwap":1767},"2025-08-26",2.95,2.946,3,170800,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1765,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1765},"2025-08-25",3.2,2.935,-0.3,-9.23,274600,{"date":1777,"open":930,"high":738,"low":930,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-08-22",3.25,0.34,11.68,612900,{"date":1783,"open":1784,"high":1784,"low":1346,"close":1751,"change":21,"percent_change":1785,"volume":1630,"transactions":9,"vwap":1751},"2025-08-21",2.98,-2.35,{"date":1787,"open":1788,"high":1767,"low":1560,"close":1784,"change":209,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1784},"2025-08-20",2.94,-0.67,142600,{"date":1792,"open":1793,"high":1794,"low":888,"close":1767,"change":525,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1767},"2025-08-19",3.06,3.11,-2.91,382700,{"date":1798,"open":1767,"high":922,"low":1767,"close":82,"change":198,"percent_change":1799,"volume":1800,"transactions":9,"vwap":82},"2025-08-18",0.98,357000,{"date":1802,"open":791,"high":1803,"low":679,"close":1793,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1793},"2025-08-15",3.105,0.3,10.87,647300,{"date":1808,"open":1788,"high":1809,"low":679,"close":921,"change":243,"percent_change":1810,"volume":1811,"transactions":9,"vwap":921},"2025-08-14",2.99,-2.82,446600,{"date":1813,"open":738,"high":1814,"low":661,"close":894,"change":633,"percent_change":1815,"volume":1816,"transactions":9,"vwap":894},"2025-08-13",3.35,-12.62,1246300,{"date":1818,"open":1819,"high":1820,"low":1794,"close":1778,"change":1034,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1778},"2025-08-12",3.39,3.9,6.56,3838300,{"date":1824,"open":608,"high":922,"low":402,"close":1825,"change":1221,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-11",3.05,32.61,6534200,{"date":1829,"open":632,"high":1830,"low":438,"close":450,"change":865,"percent_change":1831,"volume":1832,"transactions":9,"vwap":450},"2025-08-08",2.462,-5.35,134100,{"date":1834,"open":667,"high":1835,"low":448,"close":632,"change":431,"percent_change":1836,"volume":1837,"transactions":9,"vwap":632},"2025-08-07",2.747,-7.25,144000,{"date":1839,"open":661,"high":667,"low":687,"close":870,"change":451,"percent_change":1840,"volume":1841,"transactions":9,"vwap":870},"2025-08-06",-1.5,69300,{"date":1843,"open":603,"high":1844,"low":631,"close":661,"change":662,"percent_change":667,"volume":1845,"transactions":9,"vwap":661},"2025-08-05",2.67,81400,{"date":1847,"open":448,"high":874,"low":590,"close":654,"change":1060,"percent_change":1848,"volume":1849,"transactions":9,"vwap":654},"2025-08-04",7.92,120000,{"date":1851,"open":428,"high":653,"low":612,"close":448,"change":243,"percent_change":1852,"volume":1853,"transactions":9,"vwap":448},"2025-08-01",-3.23,111000,{"date":1855,"open":440,"high":660,"low":440,"close":429,"change":346,"percent_change":1856,"volume":1857,"transactions":9,"vwap":429},"2025-07-31",-3.88,157700,{"date":1859,"open":882,"high":1860,"low":889,"close":449,"change":346,"percent_change":1861,"volume":1862,"transactions":9,"vwap":449},"2025-07-30",2.75,-3.73,219900,{"date":1864,"open":663,"high":663,"low":674,"close":882,"change":346,"percent_change":883,"volume":1865,"transactions":9,"vwap":882},"2025-07-29",164700,{"date":1867,"open":888,"high":1560,"low":680,"close":663,"change":21,"percent_change":1868,"volume":1869,"transactions":9,"vwap":663},"2025-07-28",-2.46,184600,{"date":1871,"open":791,"high":888,"low":680,"close":888,"change":270,"percent_change":153,"volume":1872,"transactions":9,"vwap":888},"2025-07-25",149100,{"date":1874,"open":1765,"high":277,"low":673,"close":894,"change":313,"percent_change":1861,"volume":1875,"transactions":9,"vwap":894},"2025-07-24",250900,{"date":1877,"open":1860,"high":1765,"low":882,"close":1765,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1765},"2025-07-23",0.21,7.66,321100,{"date":1882,"open":449,"high":921,"low":660,"close":896,"change":1060,"percent_change":1883,"volume":1884,"transactions":9,"vwap":896},"2025-07-22",7.45,358400,{"date":1886,"open":1844,"high":663,"low":1887,"close":660,"change":21,"percent_change":1888,"volume":1889,"transactions":9,"vwap":660},"2025-07-21",2.535,-2.67,386300,{"date":1891,"open":653,"high":1892,"low":1893,"close":870,"change":372,"percent_change":1894,"volume":1895,"transactions":9,"vwap":870},"2025-07-18",2.73,2.525,3.56,349700,{"date":1897,"open":459,"high":833,"low":459,"close":653,"change":441,"percent_change":1898,"volume":1899,"transactions":9,"vwap":653},"2025-07-17",7.2,311800,{"date":1901,"open":438,"high":598,"low":353,"close":602,"change":108,"percent_change":874,"volume":1902,"transactions":9,"vwap":602},"2025-07-16",229800,{"date":1904,"open":597,"high":612,"low":393,"close":450,"change":504,"percent_change":1905,"volume":1906,"transactions":9,"vwap":450},"2025-07-15",-1.29,178700,{"date":1908,"open":438,"high":1909,"low":430,"close":608,"change":198,"percent_change":1172,"volume":1910,"transactions":9,"vwap":608},"2025-07-14",2.384,160200,{"date":1912,"open":653,"high":660,"low":411,"close":450,"change":395,"percent_change":1913,"volume":1914,"transactions":9,"vwap":450},"2025-07-11",-8.73,215800,{"date":1916,"open":626,"high":660,"low":1917,"close":458,"change":198,"percent_change":487,"volume":1918,"transactions":9,"vwap":458},"2025-07-10",2.446,241200,{"date":1920,"open":429,"high":458,"low":759,"close":439,"change":270,"percent_change":128,"volume":1921,"transactions":9,"vwap":439},"2025-07-09",120700,{"date":1923,"open":595,"high":889,"low":598,"close":429,"change":262,"percent_change":1924,"volume":1925,"transactions":9,"vwap":429},"2025-07-08",3.33,217500,{"date":1927,"open":429,"high":429,"low":419,"close":448,"change":243,"percent_change":1852,"volume":1928,"transactions":9,"vwap":448},"2025-07-07",207100,{"date":1930,"open":1593,"high":1931,"low":225,"close":429,"change":865,"percent_change":1932,"volume":1933,"transactions":9,"vwap":429},"2025-07-03",2.735,-4.98,603800,{"date":1935,"open":833,"high":1753,"low":236,"close":874,"change":681,"percent_change":1936,"volume":1937,"transactions":9,"vwap":874},"2025-07-02",5.67,599700,{"date":1939,"open":533,"high":1940,"low":216,"close":440,"change":797,"percent_change":1941,"volume":1942,"transactions":9,"vwap":440},"2025-07-01",2.528,10.76,360700,{"date":1944,"open":459,"high":632,"low":250,"close":353,"change":270,"percent_change":1945,"volume":1946,"transactions":9,"vwap":353},"2025-06-30",0.45,328000,{"date":1948,"open":438,"high":602,"low":187,"close":251,"change":21,"percent_change":1039,"volume":1949,"transactions":9,"vwap":251},"2025-06-27",2953400,{"date":1951,"open":532,"high":440,"low":261,"close":438,"change":108,"percent_change":1593,"volume":1952,"transactions":9,"vwap":438},"2025-06-26",251200,{"date":1954,"open":459,"high":612,"low":187,"close":353,"change":189,"percent_change":1955,"volume":1956,"transactions":9,"vwap":353},"2025-06-25",-5.11,327200,{"date":1958,"open":458,"high":603,"low":562,"close":597,"change":1526,"percent_change":1959,"volume":1960,"transactions":9,"vwap":597},"2025-06-24",-7.11,626300,{"date":1962,"open":674,"high":661,"low":595,"close":653,"change":209,"percent_change":1963,"volume":1964,"transactions":9,"vwap":653},"2025-06-23",-0.78,1885100,{"date":1966,"open":687,"high":1593,"low":660,"close":660,"change":1092,"percent_change":1967,"volume":1968,"transactions":9,"vwap":660},"2025-06-20",-5.56,104500,{"date":1970,"open":448,"high":667,"low":448,"close":667,"change":123,"percent_change":1971,"volume":1972,"transactions":9,"vwap":667},"2025-06-18",10.2,138600,{"date":1974,"open":653,"high":1975,"low":598,"close":639,"change":189,"percent_change":1669,"volume":1976,"transactions":9,"vwap":639},"2025-06-17",2.595,94700,{"date":1978,"open":653,"high":1979,"low":626,"close":687,"change":640,"percent_change":1980,"volume":1981,"transactions":9,"vwap":687},"2025-06-16",2.646,4.47,69700,{"date":1983,"open":449,"high":1647,"low":639,"close":792,"change":1492,"percent_change":1984,"volume":1985,"transactions":9,"vwap":792},"2025-06-13",-6.11,105200,{"date":1987,"open":672,"high":1988,"low":660,"close":870,"change":451,"percent_change":1840,"volume":1989,"transactions":9,"vwap":870},"2025-06-12",2.761,78100,{"date":1991,"open":679,"high":1992,"low":870,"close":661,"change":404,"percent_change":1993,"volume":1994,"transactions":9,"vwap":661},"2025-06-11",2.778,-2.21,141000,{"date":1996,"open":1560,"high":1997,"low":667,"close":679,"change":1492,"percent_change":1967,"volume":1998,"transactions":9,"vwap":679},"2025-06-10",2.885,107100,{"date":2000,"open":1788,"high":2001,"low":1860,"close":1760,"change":662,"percent_change":439,"volume":1280,"transactions":9,"vwap":1760},"2025-06-09",3.1,{"date":2003,"open":1751,"high":2004,"low":667,"close":1746,"change":243,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1746},"2025-06-06",2.942,-2.77,70900,{"date":2008,"open":1576,"high":1825,"low":1576,"close":1346,"change":662,"percent_change":429,"volume":2009,"transactions":9,"vwap":1346},"2025-06-05",99900,{"date":2011,"open":919,"high":919,"low":626,"close":1576,"change":313,"percent_change":2012,"volume":1755,"transactions":9,"vwap":1576},"2025-06-04",-3.75,{"date":2014,"open":2015,"high":26,"low":903,"close":2016,"change":431,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-03",3.17,2.93,-6.09,199700,{"date":2020,"open":1794,"high":2021,"low":1751,"close":2022,"change":108,"percent_change":944,"volume":2023,"transactions":9,"vwap":2022},"2025-06-02",3.23,3.12,125600,{"date":2025,"open":920,"high":920,"low":2026,"close":1793,"change":189,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1793},"2025-05-30",3.045,-3.77,57100,{"date":2030,"open":914,"high":2031,"low":1794,"close":920,"change":504,"percent_change":320,"volume":2032,"transactions":9,"vwap":920},"2025-05-29",3.29,50300,{"date":2034,"open":1767,"high":2035,"low":1767,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-05-28",3.36,3.21,0.27,9.18,157900,{"date":2041,"open":1346,"high":1767,"low":673,"close":1788,"change":640,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1788},"2025-05-27",3.89,114900,{"date":2045,"open":1784,"high":2046,"low":1576,"close":887,"change":1526,"percent_change":2047,"volume":1666,"transactions":9,"vwap":887},"2025-05-23",3.28,-5.98,{"date":2049,"open":738,"high":2050,"low":1767,"close":2051,"change":1773,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-05-22",3.4,3.01,-9.06,181600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2058,"change":633,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-05-21",3.7,3.735,3.31,-11.02,144600,{"date":2062,"open":1697,"high":2063,"low":2064,"close":810,"change":253,"percent_change":1136,"volume":1242,"transactions":9,"vwap":810},"2025-05-20",4,3.71,{"date":2066,"open":1820,"high":1312,"low":1697,"close":1697,"change":1092,"percent_change":755,"volume":2067,"transactions":9,"vwap":1697},"2025-05-19",80400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":262,"percent_change":205,"volume":1485,"transactions":9,"vwap":2073},"2025-05-16",3.74,4.05,3.702,3.92,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":253,"percent_change":1905,"volume":2080,"transactions":9,"vwap":2079},"2025-05-15",3.88,3.95,3.79,3.84,49000,{"date":2082,"open":727,"high":2083,"low":2079,"close":2042,"change":968,"percent_change":379,"volume":2084,"transactions":9,"vwap":2042},"2025-05-14",4.11,85700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":923,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-05-13",3.83,4.2,3.8,4.1,7.33,209200,{"date":2094,"open":2063,"high":2071,"low":2095,"close":2096,"change":975,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-05-12",3.781,3.82,-4.26,79900,{"date":2100,"open":2063,"high":2101,"low":2102,"close":2103,"change":108,"percent_change":1057,"volume":2104,"transactions":9,"vwap":2103},"2025-05-09",4.049,3.931,3.99,90700,{"date":2106,"open":2056,"high":2071,"low":2056,"close":2107,"change":517,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-05-08",3.93,3.42,150000,{"date":2111,"open":2112,"high":1312,"low":2113,"close":2089,"change":662,"percent_change":19,"volume":2114,"transactions":9,"vwap":2089},"2025-05-07",3.87,3.61,92200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":975,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-05-06",3.85,3.946,3.73,-4.36,62800,{"date":2123,"open":2063,"high":2071,"low":263,"close":1820,"change":209,"percent_change":1007,"volume":2124,"transactions":9,"vwap":1820},"2025-05-05",58000,{"date":2126,"open":2077,"high":2127,"low":2089,"close":2073,"change":301,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2073},"2025-05-02",4.16,0.51,129500,{"date":2131,"open":1697,"high":2132,"low":2133,"close":1820,"change":412,"percent_change":2015,"volume":2134,"transactions":9,"vwap":1820},"2025-05-01",4.017,3.766,63000,{"date":2136,"open":2078,"high":2076,"low":1894,"close":2137,"change":827,"percent_change":1102,"volume":2138,"transactions":9,"vwap":2137},"2025-04-30",3.78,136100,{"date":2140,"open":2077,"high":2141,"low":2142,"close":2073,"change":253,"percent_change":760,"volume":2143,"transactions":9,"vwap":2073},"2025-04-29",4.035,3.814,185500,{"date":2145,"open":727,"high":2090,"low":2096,"close":2146,"change":865,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-04-28",3.97,-3.17,105400,{"date":2150,"open":2090,"high":2151,"low":1820,"close":2090,"change":865,"percent_change":2152,"volume":1872,"transactions":9,"vwap":2090},"2025-04-25",4.19,-3.07,{"date":2154,"open":2088,"high":177,"low":727,"close":2155,"change":198,"percent_change":480,"volume":2156,"transactions":9,"vwap":2155},"2025-04-24",4.23,121300,{"date":2158,"open":2088,"high":2159,"low":2160,"close":2088,"change":412,"percent_change":1788,"volume":2161,"transactions":9,"vwap":2088},"2025-04-23",4.215,4.01,106900,{"date":181,"open":2163,"high":2163,"low":2164,"close":2165,"change":975,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},4.25,3.75,4.08,-4,178800]