[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFRX":3,"homepage-market-summary":29,"stock-historical-IFRX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IFRX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"InflaRx N.V. Common Stock","Nasdaq",null,"Common Stock","InflaRx NV is a biopharmaceutical company applying proprietary technologies to discover, develop and commercialize potent and specific inhibitors of the complement activation factor known as C5a and its receptor C5aR. With its therapeutic product candidates, vilobelimab and izicopan, the company targets C5a and its receptor C5aR to selectively inhibit the powerful inflammatory response observed in a wide variety of autoimmune and other inflammatory diseases elicited through C5a\u002FC5aR activation. Its product candidate, GOHIBIC (vilobelimab), is a novel intravenously delivered anti-C5a monoclonal antibody that selectively binds to free C5a and has demonstrated disease-modifying clinical activity and tolerability in multiple clinical settings.","65",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.72,1.74,1.8,1.71,0.01,0.58,422087.116945,2581,1.7492,2.949,0.79799998,1545619.64588606,42.9,2237,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},0.71100003,1223647,446631311.471515,48.28,"2025-04-22",[181,182,191,200,208,218,227,237,247,256,264,272,283,291,299,306,313,319,326,334,344,355,365,372,379,387,397,407,416,423,430,436,442,450,457,464,472,478,484,493,502,510,518,525,535,544,552,560,568,574,580,586,592,598,604,610,617,621,625,628,632,637,640,644,649,655,661,665,671,675,680,685,689,695,698,704,711,717,722,727,732,736,741,747,751,756,761,767,772,779,784,791,800,807,813,818,824,828,835,839,844,848,856,863,869,874,879,883,888,894,899,905,910,917,920,924,928,934,941,947,953,960,966,974,980,984,992,999,1005,1014,1020,1028,1032,1036,1041,1047,1053,1059,1066,1073,1079,1084,1089,1098,1104,1111,1116,1123,1127,1133,1138,1144,1150,1155,1161,1167,1174,1183,1189,1194,1201,1209,1216,1222,1228,1233,1239,1244,1250,1257,1263,1269,1276,1282,1287,1290,1294,1300,1305,1308,1312,1316,1320,1324,1328,1332,1335,1342,1346,1351,1356,1360,1365,1371,1375,1378,1382,1388,1392,1395,1399,1403,1406,1410,1414,1418,1421,1425,1429,1433,1439,1445,1451,1455,1459,1463,1466,1471,1476,1480,1486,1492,1498,1502,1506,1511,1514,1518,1522,1527,1531,1535,1540,1544,1548,1553,1558,1562,1566,1569,1574,1579,1583,1587,1590,1594,1597,1601,1605,1609,1614,1619,1623,1627,1631,1636,1639,1644,1649,1653,1657,1660,1665,1670,1674,1678,1683,1688,1692,1697,1702,1706,1711,1715,1719,1724,1730,1735,1740,1747,1752,1757,1761,1765,1770,1775,1781,1787,1792,1799,1804,1811,1816,1821,1826,1831,1836,1840,1846,1852,1856,1861,1866,1872,1878,1884,1888,1892,1898,1901,1905,1909,1912,1917,1920,1926,1930,1934,1939,1945,1949,1954,1959,1967,1972,1977,1980,1985,1993,1998,2003,2008,2011,2015,2019,2024,2029,2033,2039,2045,2051,2056,2059,2063,2067,2070,2074,2078,2083,2087,2092,2095,2098,2102,2107,2111,2115,2119,2123,2127,2132,2135,2138,2143,2148],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.83,1.856,-0.09,-5,369955.772713,2548,1.7596,{"date":192,"open":193,"high":194,"low":17,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.87,1.89,-0.05,-2.7,302499.910784,1916,1.8324,{"date":201,"open":184,"high":194,"low":17,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.85,0.03,1.65,268404.52166,1796,1.8533,{"date":209,"open":210,"high":211,"low":17,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.88,1.9544,1.82,-0.07,-3.7,426389.25075,2683,1.8537,{"date":219,"open":220,"high":221,"low":193,"close":194,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.94,2.04,-0.04,-2.07,399901.517622,2778,1.8955,{"date":228,"open":229,"high":230,"low":194,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",1.97,2.02,1.93,-0.03,-1.53,510186.781532,2742,1.9156,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",2.08,2.09,1.96,-0.12,-5.77,564758.600035,3490,2.0117,{"date":248,"open":249,"high":250,"low":251,"close":239,"change":222,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.12,2.19,2.041,-1.89,571271.871775,3700,2.1343,{"date":257,"open":258,"high":250,"low":259,"close":249,"change":203,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",2.11,2.065,1.44,345149.598994,2334,2.1116,{"date":265,"open":266,"high":258,"low":267,"close":240,"change":203,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.07,2.025361,1.46,292676.6806,2906,2.0771,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.05,2.1,1.98,2.06,0.02,0.98,657951.6349,4309,2.0459,{"date":284,"open":230,"high":285,"low":286,"close":221,"change":278,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",2.0689,1.99,0.99,821206.533134,3090,2.0116,{"date":292,"open":249,"high":293,"low":286,"close":230,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",2.165,-0.1,-4.72,575623.887819,3395,2.0358,{"date":300,"open":301,"high":302,"low":275,"close":249,"change":203,"percent_change":260,"volume":303,"transactions":304,"vwap":305},"2026-09-14",2.15,2.2,545470.221356,4200,2.1409,{"date":307,"open":266,"high":258,"low":221,"close":240,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",0.04,1.95,334148.37361,2905,2.0822,{"date":314,"open":274,"high":266,"low":276,"close":274,"change":222,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",-1.91,613475.7488,4691,2.0357,{"date":320,"open":301,"high":301,"low":274,"close":240,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",-0.08,-3.69,759750.6145,2698,2.0956,{"date":327,"open":250,"high":328,"low":258,"close":329,"change":195,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",2.26,2.17,-2.25,408904.258686,2493,2.1927,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":111,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",2.21,2.3767,2.16,2.22,-0.45,393942.972159,2618,2.1911,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",2.3,2.3705,2.18,2.23,-0.06,-2.62,666374.876558,4794,2.2257,{"date":356,"open":338,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.34,2.1326,2.29,0.13,6.02,567689.708493,3309,2.2635,{"date":366,"open":249,"high":367,"low":240,"close":338,"change":203,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.27,1.41,475080.787794,3584,2.2057,{"date":373,"open":336,"high":349,"low":240,"close":374,"change":294,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",2.13,-4.48,447811.735789,2614,2.1381,{"date":380,"open":381,"high":382,"low":336,"close":349,"change":222,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",2.28,2.37,-1.76,610420.256461,3854,2.2737,{"date":388,"open":389,"high":390,"low":391,"close":367,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",2.4,2.4349,2.245,-0.15,-6.2,1405954.65309,5614,2.291,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":222,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",2.45,2.5,2.33,2.42,-1.63,1714705.237377,10462,2.4528,{"date":408,"open":277,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",2.46,2.01,0.41,20,3894358.918549,14406,2.1828,{"date":417,"open":275,"high":258,"low":418,"close":274,"change":195,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",2.03,-2.38,337021.101771,3251,2.0671,{"date":424,"open":418,"high":249,"low":425,"close":275,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":239},"2026-08-21",2.025,0.08,3.96,419898.4117,3313,{"date":431,"open":249,"high":301,"low":432,"close":230,"change":294,"percent_change":295,"volume":433,"transactions":434,"vwap":435},"2026-08-20",2.005,587735.039269,3937,2.0419,{"date":437,"open":348,"high":339,"low":240,"close":249,"change":350,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",-2.75,956692.269571,4558,2.1291,{"date":443,"open":274,"high":348,"low":444,"close":348,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",2.035,0.11,5.31,552752.813257,3413,2.1221,{"date":451,"open":221,"high":452,"low":418,"close":266,"change":203,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",2.095,1.47,556991.717331,3461,2.0622,{"date":458,"open":410,"high":274,"low":459,"close":221,"change":203,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",1.92,1.49,1468286.590298,6635,1.9946,{"date":465,"open":230,"high":466,"low":467,"close":410,"change":468,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",2.055,1.965,0,1898386.155941,9180,1.9994,{"date":473,"open":286,"high":277,"low":231,"close":410,"change":19,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",0.5,1569608.780905,5643,2.0069,{"date":479,"open":286,"high":230,"low":459,"close":480,"change":308,"percent_change":221,"volume":481,"transactions":482,"vwap":483},"2026-08-11",2,490290.388924,3195,1.9877,{"date":485,"open":486,"high":229,"low":487,"close":241,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",1.86,1.81,0.12,6.52,899083.449387,4446,1.8977,{"date":494,"open":487,"high":495,"low":496,"close":497,"change":488,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",1.905,1.78,1.84,6.98,1167411.792166,4948,1.8393,{"date":503,"open":504,"high":486,"low":505,"close":15,"change":195,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",1.77,1.709,-2.82,536574.887268,3688,1.775,{"date":511,"open":512,"high":487,"low":513,"close":504,"change":111,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-05",1.76,1.745,-0.56,708080.116693,4908,1.771,{"date":519,"open":520,"high":521,"low":15,"close":496,"change":203,"percent_change":18,"volume":522,"transactions":523,"vwap":524},"2026-08-04",1.79,1.8777,887619.939192,4586,1.7613,{"date":526,"open":527,"high":512,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",1.68,1.675,1.75,0.05,2.94,557821.247648,3852,1.7341,{"date":536,"open":512,"high":512,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",1.64,1.7,-0.02,-1.16,583460.794187,2539,1.6848,{"date":545,"open":527,"high":546,"low":204,"close":15,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",1.735,0.07,4.24,1113983.408427,4248,1.6974,{"date":553,"open":554,"high":555,"low":537,"close":204,"change":222,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",1.69,1.761,-2.37,906671.296337,4319,1.6811,{"date":561,"open":562,"high":529,"low":563,"close":554,"change":111,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",1.73,1.625,-0.59,1200931.38364,5362,1.6626,{"date":569,"open":529,"high":17,"low":527,"close":538,"change":222,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",-2.3,928383.444002,4202,1.7186,{"date":575,"open":512,"high":576,"low":538,"close":16,"change":19,"percent_change":20,"volume":577,"transactions":578,"vwap":579},"2026-07-24",1.7932,823297.319232,4999,1.7311,{"date":581,"open":520,"high":582,"low":15,"close":562,"change":213,"percent_change":583,"volume":584,"transactions":245,"vwap":585},"2026-07-23",1.825,-3.89,548859.686655,1.7763,{"date":587,"open":202,"high":486,"low":512,"close":17,"change":111,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-22",-0.55,917925.5847,3880,1.8039,{"date":593,"open":202,"high":594,"low":504,"close":487,"change":111,"percent_change":588,"volume":595,"transactions":596,"vwap":597},"2026-07-21",1.865,1032447.5847,6580,1.8176,{"date":599,"open":459,"high":266,"low":487,"close":212,"change":600,"percent_change":252,"volume":601,"transactions":602,"vwap":603},"2026-07-20",-0.035,882944.225829,4523,1.8793,{"date":605,"open":194,"high":495,"low":212,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-17",1.855,-0.055,-2.88,749200,{"date":611,"open":221,"high":277,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-16",1.885,1.91,-0.11,-5.45,715600,{"date":618,"open":480,"high":240,"low":619,"close":230,"change":19,"percent_change":474,"volume":620,"transactions":9,"vwap":230},"2026-07-15",1.995,450300,{"date":622,"open":418,"high":277,"low":220,"close":410,"change":195,"percent_change":623,"volume":624,"transactions":9,"vwap":410},"2026-07-14",-2.43,1552700,{"date":626,"open":418,"high":275,"low":241,"close":277,"change":19,"percent_change":52,"volume":627,"transactions":9,"vwap":277},"2026-07-13",1720600,{"date":629,"open":275,"high":258,"low":286,"close":274,"change":111,"percent_change":630,"volume":631,"transactions":9,"vwap":274},"2026-07-10",-0.49,986500,{"date":633,"open":329,"high":634,"low":274,"close":277,"change":294,"percent_change":635,"volume":636,"transactions":9,"vwap":277},"2026-07-09",2.25,-4.63,846800,{"date":638,"open":275,"high":339,"low":619,"close":338,"change":308,"percent_change":194,"volume":639,"transactions":9,"vwap":338},"2026-07-08",1368000,{"date":641,"open":374,"high":401,"low":251,"close":249,"change":19,"percent_change":642,"volume":643,"transactions":9,"vwap":249},"2026-07-07",0.47,1226900,{"date":645,"open":634,"high":346,"low":240,"close":258,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":258},"2026-07-06",-0.13,-5.8,987200,{"date":650,"open":402,"high":651,"low":302,"close":652,"change":186,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-02",2.48,2.24,-3.86,777400,{"date":656,"open":652,"high":657,"low":329,"close":401,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":401},"2026-07-01",2.49,0.09,4.02,1771000,{"date":662,"open":336,"high":402,"low":374,"close":652,"change":222,"percent_change":663,"volume":664,"transactions":9,"vwap":652},"2026-06-30",-1.75,1595800,{"date":666,"open":241,"high":667,"low":459,"close":381,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":381},"2026-06-29",2.64,0.36,18.75,6821900,{"date":672,"open":210,"high":276,"low":202,"close":459,"change":106,"percent_change":673,"volume":674,"transactions":9,"vwap":459},"2026-06-26",3.23,1345300,{"date":676,"open":309,"high":677,"low":606,"close":486,"change":213,"percent_change":678,"volume":679,"transactions":9,"vwap":486},"2026-06-25",1.956,-3.63,603500,{"date":681,"open":231,"high":682,"low":683,"close":231,"change":468,"percent_change":468,"volume":684,"transactions":9,"vwap":231},"2026-06-24",2.015,1.903,546400,{"date":686,"open":497,"high":276,"low":497,"close":231,"change":203,"percent_change":687,"volume":688,"transactions":9,"vwap":231},"2026-06-23",1.58,714200,{"date":690,"open":202,"high":309,"low":691,"close":692,"change":658,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-22",1.835,1.9,4.97,793600,{"date":696,"open":202,"high":194,"low":529,"close":487,"change":111,"percent_change":588,"volume":697,"transactions":9,"vwap":487},"2026-06-18",1494100,{"date":699,"open":537,"high":210,"low":700,"close":212,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":212},"2026-06-17",1.62,0.22,13.75,1977000,{"date":705,"open":706,"high":537,"low":707,"close":708,"change":539,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-16",1.61,1.54,1.6,-1.23,1042900,{"date":712,"open":708,"high":713,"low":714,"close":700,"change":278,"percent_change":715,"volume":716,"transactions":9,"vwap":700},"2026-06-15",1.668,1.55,1.25,974800,{"date":718,"open":719,"high":546,"low":708,"close":708,"change":321,"percent_change":720,"volume":721,"transactions":9,"vwap":708},"2026-06-12",1.66,-4.76,773700,{"date":723,"open":204,"high":554,"low":724,"close":527,"change":106,"percent_change":725,"volume":726,"transactions":9,"vwap":527},"2026-06-11",1.59,3.7,613900,{"date":728,"open":729,"high":18,"low":729,"close":700,"change":222,"percent_change":730,"volume":731,"transactions":9,"vwap":700},"2026-06-10",1.555,-2.41,955400,{"date":733,"open":16,"high":512,"low":687,"close":719,"change":195,"percent_change":734,"volume":735,"transactions":9,"vwap":719},"2026-06-09",-2.92,2133300,{"date":737,"open":486,"high":613,"low":738,"close":18,"change":646,"percent_change":739,"volume":740,"transactions":9,"vwap":18},"2026-06-08",1.705,-7.07,1172000,{"date":742,"open":286,"high":743,"low":487,"close":497,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":497},"2026-06-05",1.991,-0.16,-8,1634600,{"date":748,"open":410,"high":239,"low":276,"close":480,"change":350,"percent_change":749,"volume":750,"transactions":9,"vwap":480},"2026-06-04",-2.91,1272100,{"date":752,"open":374,"high":753,"low":418,"close":277,"change":614,"percent_change":754,"volume":755,"transactions":9,"vwap":277},"2026-06-03",2.219,-5.07,1410200,{"date":757,"open":367,"high":381,"low":758,"close":329,"change":614,"percent_change":759,"volume":760,"transactions":9,"vwap":329},"2026-06-02",2.14,-4.82,1446100,{"date":762,"open":763,"high":764,"low":765,"close":381,"change":242,"percent_change":187,"volume":766,"transactions":9,"vwap":381},"2026-06-01",2.38,2.43,2.255,903200,{"date":768,"open":389,"high":769,"low":367,"close":389,"change":278,"percent_change":770,"volume":771,"transactions":9,"vwap":389},"2026-05-29",2.445,0.84,669700,{"date":773,"open":774,"high":774,"low":775,"close":763,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":763},"2026-05-28",2.56,2.365,-0.18,-7.03,899600,{"date":780,"open":781,"high":781,"low":774,"close":774,"change":776,"percent_change":782,"volume":783,"transactions":9,"vwap":774},"2026-05-27",2.81,-6.57,679900,{"date":785,"open":786,"high":531,"low":787,"close":788,"change":360,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-26",2.72,2.68,2.74,4.98,1644700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-22",2.52,2.7,2.51,2.61,0.14,5.67,1507300,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":203,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-21",2.41,2.545,2.47,1.23,505200,{"date":808,"open":357,"high":809,"low":367,"close":810,"change":547,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-20",2.505,2.44,2.95,776700,{"date":814,"open":793,"high":793,"low":815,"close":382,"change":646,"percent_change":816,"volume":817,"transactions":9,"vwap":382},"2026-05-19",2.285,-5.2,1333800,{"date":819,"open":810,"high":820,"low":821,"close":400,"change":203,"percent_change":822,"volume":823,"transactions":9,"vwap":400},"2026-05-18",2.66,2.421,1.21,1598400,{"date":825,"open":763,"high":651,"low":391,"close":804,"change":658,"percent_change":826,"volume":827,"transactions":9,"vwap":804},"2026-05-15",3.78,1450500,{"date":829,"open":830,"high":831,"low":382,"close":763,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":763},"2026-05-14",2.55,2.6,-0.14,-5.56,2350600,{"date":836,"open":667,"high":837,"low":409,"close":793,"change":658,"percent_change":725,"volume":838,"transactions":9,"vwap":793},"2026-05-13",2.69,3602500,{"date":840,"open":400,"high":830,"low":841,"close":764,"change":213,"percent_change":842,"volume":843,"transactions":9,"vwap":764},"2026-05-12",2.31,-2.8,2290500,{"date":845,"open":796,"high":786,"low":399,"close":400,"change":321,"percent_change":846,"volume":847,"transactions":9,"vwap":400},"2026-05-11",-3.1,3992000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":213,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-08",2.62,2.8,2.36,2.58,-2.64,7488200,{"date":857,"open":858,"high":24,"low":401,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-07",2.39,2.65,0.15,6,8839500,{"date":864,"open":830,"high":865,"low":346,"close":400,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":400},"2026-05-06",2.86,0.53,26.9,18262600,{"date":870,"open":329,"high":336,"low":871,"close":229,"change":744,"percent_change":872,"volume":873,"transactions":9,"vwap":229},"2026-05-05",1.925,-7.51,1206300,{"date":875,"open":240,"high":302,"low":876,"close":374,"change":203,"percent_change":877,"volume":878,"transactions":9,"vwap":374},"2026-05-04",1.975,1.43,1522900,{"date":880,"open":221,"high":758,"low":220,"close":275,"change":203,"percent_change":881,"volume":882,"transactions":9,"vwap":275},"2026-05-01",1.45,1137600,{"date":884,"open":480,"high":885,"low":202,"close":266,"change":658,"percent_change":886,"volume":887,"transactions":9,"vwap":266},"2026-04-30",2.195,4.55,1862200,{"date":889,"open":527,"high":276,"low":890,"close":276,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":276},"2026-04-29",1.635,0.31,18.56,2618700,{"date":895,"open":204,"high":309,"low":537,"close":896,"change":106,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-28",1.67,3.73,4129000,{"date":900,"open":901,"high":902,"low":453,"close":706,"change":360,"percent_change":903,"volume":904,"transactions":9,"vwap":706},"2026-04-27",1.52,1.63,8.78,858800,{"date":906,"open":706,"high":700,"low":453,"close":907,"change":321,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-24",1.48,-5.13,1170100,{"date":911,"open":724,"high":912,"low":913,"close":914,"change":222,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-04-23",1.615,1.51,1.56,-2.5,1029000,{"date":918,"open":15,"high":15,"low":881,"close":708,"change":646,"percent_change":872,"volume":919,"transactions":9,"vwap":708},"2026-04-22",968800,{"date":921,"open":204,"high":16,"low":914,"close":562,"change":547,"percent_change":922,"volume":923,"transactions":9,"vwap":562},"2026-04-21",4.22,1315800,{"date":925,"open":914,"high":719,"low":460,"close":719,"change":547,"percent_change":926,"volume":927,"transactions":9,"vwap":719},"2026-04-20",4.4,1355100,{"date":929,"open":930,"high":896,"low":930,"close":724,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":724},"2026-04-17",1.2,0.39,32.5,7935200,{"date":935,"open":936,"high":937,"low":938,"close":930,"change":111,"percent_change":939,"volume":940,"transactions":9,"vwap":930},"2026-04-16",1.22,1.225,1.16,-0.83,391800,{"date":942,"open":943,"high":715,"low":944,"close":822,"change":547,"percent_change":945,"volume":946,"transactions":9,"vwap":822},"2026-04-15",1.17,1.14,6.14,1200600,{"date":948,"open":949,"high":930,"low":950,"close":944,"change":547,"percent_change":951,"volume":952,"transactions":9,"vwap":944},"2026-04-14",1.08,1.06,6.54,1430900,{"date":954,"open":45,"high":955,"low":956,"close":957,"change":547,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-13",1.09,0.97000003,1.07,7,899400,{"date":961,"open":962,"high":963,"low":964,"close":45,"change":232,"percent_change":749,"volume":965,"transactions":9,"vwap":45},"2026-04-10",1.04,1.052,0.98000002,220500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":426,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-09",0.96700001,1.055,0.95499998,1.03,8.42,705400,{"date":975,"open":45,"high":971,"low":976,"close":977,"change":978,"percent_change":383,"volume":979,"transactions":9,"vwap":977},"2026-04-08",0.935,0.94999999,-0.017,298200,{"date":981,"open":977,"high":971,"low":976,"close":968,"change":982,"percent_change":830,"volume":983,"transactions":9,"vwap":968},"2026-04-07",0.024,1152900,{"date":985,"open":986,"high":971,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-06",0.93000001,0.89999998,0.94300002,0.031,3.4,1238900,{"date":993,"open":987,"high":994,"low":995,"close":996,"change":997,"percent_change":45,"volume":998,"transactions":9,"vwap":996},"2026-04-02",0.94,0.86299998,0.912,0.009,265400,{"date":1000,"open":987,"high":1001,"low":1002,"close":1003,"change":997,"percent_change":101,"volume":1004,"transactions":9,"vwap":1003},"2026-04-01",0.92000002,0.86000001,0.903,386100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-03-31",0.83999997,0.898,0.83899999,0.89399999,0.062,7.45,171800,{"date":1015,"open":986,"high":986,"low":1016,"close":1017,"change":321,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-30",0.801,0.83200002,-8.77,326700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":996,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":996},"2026-03-27",0.91000003,0.95999998,0.875,-0.018,-1.94,254700,{"date":1029,"open":964,"high":101,"low":996,"close":986,"change":111,"percent_change":1030,"volume":1031,"transactions":9,"vwap":986},"2026-03-26",-1.06,387900,{"date":1033,"open":45,"high":957,"low":994,"close":994,"change":321,"percent_change":1034,"volume":1035,"transactions":9,"vwap":994},"2026-03-25",-7.84,385800,{"date":1037,"open":1023,"high":962,"low":1023,"close":88,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":88},"2026-03-24",0.052,5.37,307300,{"date":1042,"open":976,"high":101,"low":976,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-23",0.96799999,0.028,2.98,213800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":994,"change":203,"percent_change":1051,"volume":1052,"transactions":9,"vwap":994},"2026-03-20",0.88999999,1.003,3.3,1030100,{"date":1054,"open":1055,"high":994,"low":1056,"close":1022,"change":203,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1022},"2026-03-19",0.87,0.81,3.41,732300,{"date":1060,"open":1061,"high":962,"low":1024,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-18",0.991,0.88,-0.033,-3.61,1021900,{"date":1067,"open":1068,"high":994,"low":987,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-17",0.92299998,0.91299999,0.003,0.33,123800,{"date":1074,"open":1075,"high":964,"low":1022,"close":1022,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1022},"2026-03-16",0.958,-0.036,-3.81,111600,{"date":1080,"open":1023,"high":962,"low":986,"close":1081,"change":600,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-13",0.94599998,-3.57,339200,{"date":1085,"open":88,"high":88,"low":988,"close":1086,"change":1087,"percent_change":276,"volume":1088,"transactions":9,"vwap":1086},"2026-03-12",0.98100001,0.019,151800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-11",0.93400002,1.019,0.93099999,0.96200001,0.032,3.44,66800,{"date":1099,"open":977,"high":45,"low":1100,"close":986,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":986},"2026-03-10",0.92199999,-0.021,-2.21,265200,{"date":1105,"open":1023,"high":1106,"low":994,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-09",0.99900001,0.95099998,-0.019,-1.96,191800,{"date":1112,"open":1022,"high":45,"low":1113,"close":956,"change":530,"percent_change":1114,"volume":1115,"transactions":9,"vwap":956},"2026-03-06",0.90899998,5.43,373800,{"date":1117,"open":1049,"high":1118,"low":1119,"close":1001,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1001},"2026-03-05",0.93900001,0.88099998,0.005,0.55,215400,{"date":1124,"open":1022,"high":1075,"low":987,"close":1125,"change":1070,"percent_change":1071,"volume":1126,"transactions":9,"vwap":1125},"2026-03-04",0.91500002,220900,{"date":1128,"open":1001,"high":1001,"low":1129,"close":996,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":996},"2026-03-03",0.861,-0.008,-0.87,200800,{"date":1134,"open":1049,"high":1135,"low":1136,"close":1001,"change":468,"percent_change":468,"volume":1137,"transactions":9,"vwap":1001},"2026-03-02",0.93199998,0.88700002,157400,{"date":1139,"open":1022,"high":976,"low":1140,"close":1001,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1001},"2026-02-27",0.90100002,-0.011,-1.18,100900,{"date":1145,"open":1146,"high":1146,"low":987,"close":1093,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1093},"2026-02-26",0.95300001,-0.003,-0.32,204700,{"date":1151,"open":1119,"high":1152,"low":1002,"close":1091,"change":1038,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1091},"2026-02-25",0.95599997,5.9,338800,{"date":1156,"open":1062,"high":987,"low":1157,"close":1158,"change":1147,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-24",0.85799998,0.88200003,-0.34,123100,{"date":1162,"open":1049,"high":987,"low":1163,"close":1164,"change":111,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-23",0.829,0.88499999,-1.12,206900,{"date":1168,"open":1169,"high":996,"low":1170,"close":1171,"change":1172,"percent_change":793,"volume":1173,"transactions":9,"vwap":1171},"2026-02-20",0.89899999,0.85000002,0.89499998,0.022,119400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-19",0.889,0.90600002,0.85100001,0.87300003,-0.006,-0.68,183400,{"date":1184,"open":1185,"high":1049,"low":1178,"close":1186,"change":203,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-18",0.86799997,0.87900001,3.53,140900,{"date":1190,"open":1062,"high":1062,"low":1007,"close":1191,"change":1141,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-17",0.84899998,-1.28,135400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1002,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1002},"2026-02-13",0.83499998,0.87199998,0.029,3.49,106700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":539,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-12",0.83700001,0.84600002,0.82200003,0.83099997,-2.35,109100,{"date":1210,"open":1204,"high":1211,"low":1212,"close":1178,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1178},"2026-02-11",0.85299999,0.81400001,0.006,0.71,176500,{"date":1217,"open":1170,"high":1024,"low":1007,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-10",0.84500003,-0.013,-1.52,175800,{"date":1223,"open":1206,"high":1186,"low":1224,"close":1157,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1157},"2026-02-09",0.81999999,-0.037,-4.13,406800,{"date":1229,"open":1218,"high":987,"low":1230,"close":1171,"change":547,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1171},"2026-02-06",0.82599998,8.48,638600,{"date":1234,"open":1170,"high":1049,"low":25,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-05",0.82499999,-0.015,-1.79,684700,{"date":1240,"open":1062,"high":1241,"low":1056,"close":1007,"change":222,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1007},"2026-02-04",0.96100003,-4.55,583400,{"date":1245,"open":964,"high":1246,"low":995,"close":1062,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1062},"2026-02-03",0.99000001,-0.094,-9.65,402500,{"date":1251,"open":1062,"high":1252,"low":1055,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-02",1.005,0.97399998,0.092,10.43,636900,{"date":1258,"open":987,"high":1259,"low":1119,"close":1158,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1158},"2026-01-30",0.94099998,-0.041,-4.44,255700,{"date":1264,"open":1265,"high":1241,"low":1062,"close":1068,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1068},"2026-01-29",0.91600001,0.012,1.32,603100,{"date":1270,"open":1094,"high":1271,"low":1049,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-01-28",0.97799999,0.91100001,-0.056,-5.79,987500,{"date":1277,"open":1023,"high":45,"low":1278,"close":968,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":968},"2026-01-27",0.92500001,0.036,3.87,700900,{"date":1283,"open":45,"high":101,"low":1093,"close":1093,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1093},"2026-01-26",-0.079,-7.82,662500,{"date":1288,"open":101,"high":971,"low":1271,"close":101,"change":539,"percent_change":1026,"volume":1289,"transactions":9,"vwap":101},"2026-01-23",908700,{"date":1291,"open":101,"high":957,"low":1246,"close":971,"change":203,"percent_change":1292,"volume":1293,"transactions":9,"vwap":971},"2026-01-22",3,441500,{"date":1295,"open":1246,"high":1296,"low":1075,"close":45,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":45},"2026-01-21",1.018,0.011,1.11,320900,{"date":1301,"open":45,"high":101,"low":1093,"close":1302,"change":1141,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-20",0.98900002,-1.1,1149000,{"date":1306,"open":101,"high":950,"low":45,"close":45,"change":468,"percent_change":468,"volume":1307,"transactions":9,"vwap":45},"2026-01-16",490600,{"date":1309,"open":957,"high":955,"low":45,"close":45,"change":213,"percent_change":1310,"volume":1311,"transactions":9,"vwap":45},"2026-01-15",-6.54,525100,{"date":1313,"open":45,"high":1314,"low":45,"close":957,"change":547,"percent_change":958,"volume":1315,"transactions":9,"vwap":957},"2026-01-14",1.095,687400,{"date":1317,"open":88,"high":962,"low":1318,"close":45,"change":539,"percent_change":1109,"volume":1319,"transactions":9,"vwap":45},"2026-01-13",0.99699998,667700,{"date":1321,"open":957,"high":955,"low":1106,"close":88,"change":539,"percent_change":1322,"volume":1323,"transactions":9,"vwap":88},"2026-01-12",-1.92,739300,{"date":1325,"open":1298,"high":944,"low":962,"close":962,"change":195,"percent_change":1326,"volume":1327,"transactions":9,"vwap":962},"2026-01-09",-4.59,715100,{"date":1329,"open":822,"high":936,"low":955,"close":955,"change":614,"percent_change":1330,"volume":1331,"transactions":9,"vwap":955},"2026-01-08",-9.17,409100,{"date":1333,"open":59,"high":936,"low":938,"close":930,"change":203,"percent_change":774,"volume":1334,"transactions":9,"vwap":930},"2026-01-07",396600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":943,"change":203,"percent_change":1340,"volume":1341,"transactions":9,"vwap":943},"2026-01-06",1.15,1.18,1.105,2.63,632400,{"date":1343,"open":955,"high":938,"low":949,"close":944,"change":530,"percent_change":1344,"volume":1345,"transactions":9,"vwap":944},"2026-01-05",4.59,503600,{"date":1347,"open":971,"high":1348,"low":88,"close":955,"change":426,"percent_change":1349,"volume":1350,"transactions":9,"vwap":955},"2026-01-02",1.12,7.92,690700,{"date":1352,"open":88,"high":971,"low":1353,"close":101,"change":111,"percent_change":1354,"volume":1355,"transactions":9,"vwap":101},"2025-12-31",0.99199998,-0.98,595600,{"date":1357,"open":1246,"high":1358,"low":1246,"close":88,"change":468,"percent_change":468,"volume":1359,"transactions":9,"vwap":88},"2025-12-30",1.05,1564700,{"date":1361,"open":955,"high":1362,"low":1252,"close":88,"change":321,"percent_change":1363,"volume":1364,"transactions":9,"vwap":88},"2025-12-29",1.098,-7.27,831800,{"date":1366,"open":1348,"high":1367,"low":949,"close":1368,"change":222,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-26",1.135,1.1,-3.51,515800,{"date":1372,"open":949,"high":1337,"low":957,"close":944,"change":106,"percent_change":1373,"volume":1374,"transactions":9,"vwap":944},"2025-12-24",5.56,307900,{"date":1376,"open":1298,"high":1337,"low":949,"close":949,"change":222,"percent_change":1082,"volume":1377,"transactions":9,"vwap":949},"2025-12-23",445000,{"date":1379,"open":1368,"high":1380,"low":1368,"close":1348,"change":19,"percent_change":66,"volume":1381,"transactions":9,"vwap":1348},"2025-12-22",1.155,588500,{"date":1383,"open":950,"high":1384,"low":1385,"close":1298,"change":530,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1298},"2025-12-19",1.158,1.026,4.72,808800,{"date":1389,"open":88,"high":949,"low":101,"close":950,"change":530,"percent_change":1390,"volume":1391,"transactions":9,"vwap":950},"2025-12-18",4.95,882500,{"date":1393,"open":962,"high":1348,"low":101,"close":101,"change":232,"percent_change":608,"volume":1394,"transactions":9,"vwap":101},"2025-12-17",635700,{"date":1396,"open":45,"high":950,"low":45,"close":962,"change":308,"percent_change":1397,"volume":1398,"transactions":9,"vwap":962},"2025-12-16",4,529200,{"date":1400,"open":962,"high":1401,"low":1241,"close":45,"change":195,"percent_change":720,"volume":1402,"transactions":9,"vwap":45},"2025-12-15",1.049,806900,{"date":1404,"open":971,"high":949,"low":971,"close":1358,"change":203,"percent_change":531,"volume":1405,"transactions":9,"vwap":1358},"2025-12-12",581800,{"date":1407,"open":949,"high":949,"low":45,"close":88,"change":232,"percent_change":1408,"volume":1409,"transactions":9,"vwap":88},"2025-12-11",-2.86,514800,{"date":1411,"open":1358,"high":957,"low":971,"close":1358,"change":111,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1358},"2025-12-10",-0.94,555500,{"date":1415,"open":950,"high":1416,"low":1358,"close":950,"change":468,"percent_change":468,"volume":1417,"transactions":9,"vwap":950},"2025-12-09",1.115,604200,{"date":1419,"open":949,"high":1368,"low":962,"close":950,"change":468,"percent_change":468,"volume":1420,"transactions":9,"vwap":950},"2025-12-08",613600,{"date":1422,"open":1358,"high":1348,"low":1358,"close":950,"change":222,"percent_change":1423,"volume":1424,"transactions":9,"vwap":950},"2025-12-05",-3.64,483600,{"date":1426,"open":45,"high":1298,"low":1246,"close":1368,"change":426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1368},"2025-12-04",7.84,827800,{"date":1430,"open":45,"high":962,"low":1001,"close":88,"change":1431,"percent_change":850,"volume":1432,"transactions":9,"vwap":88},"2025-12-03",0.026,2265500,{"date":1434,"open":1337,"high":943,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-02",0.99400002,-0.166,-14.31,1348800,{"date":1440,"open":1441,"high":1442,"low":116,"close":938,"change":294,"percent_change":1443,"volume":1444,"transactions":9,"vwap":938},"2025-12-01",1.24,1.247,-7.94,868800,{"date":1446,"open":59,"high":1447,"low":59,"close":1448,"change":547,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-28",1.28,1.26,5.88,611400,{"date":1452,"open":943,"high":936,"low":1337,"close":59,"change":19,"percent_change":1453,"volume":1454,"transactions":9,"vwap":59},"2025-11-26",0.85,524600,{"date":1456,"open":822,"high":805,"low":943,"close":1338,"change":539,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1338},"2025-11-25",-1.67,527800,{"date":1460,"open":943,"high":936,"low":1461,"close":930,"change":278,"percent_change":554,"volume":1462,"transactions":9,"vwap":930},"2025-11-24",1.139,450000,{"date":1464,"open":59,"high":930,"low":1368,"close":1338,"change":203,"percent_change":796,"volume":1465,"transactions":9,"vwap":1338},"2025-11-21",928600,{"date":1467,"open":1448,"high":1468,"low":116,"close":1337,"change":614,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1337},"2025-11-20",1.31,-8.73,1321700,{"date":1472,"open":1447,"high":1473,"low":59,"close":1448,"change":111,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1448},"2025-11-19",1.301,-0.79,1064700,{"date":1477,"open":1447,"high":1468,"low":1441,"close":1478,"change":203,"percent_change":402,"volume":1479,"transactions":9,"vwap":1478},"2025-11-18",1.27,982700,{"date":1481,"open":1482,"high":1483,"low":1441,"close":1441,"change":614,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1441},"2025-11-17",1.36,1.38,-8.15,1674000,{"date":1487,"open":1267,"high":1488,"low":1447,"close":1489,"change":426,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-14",1.413,1.35,6.3,1490800,{"date":1493,"open":1494,"high":901,"low":715,"close":1478,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1478},"2025-11-13",1.42,-0.19,-13.01,5168500,{"date":1499,"open":18,"high":202,"low":877,"close":268,"change":1495,"percent_change":1500,"volume":1501,"transactions":9,"vwap":268},"2025-11-12",-11.52,7007800,{"date":1503,"open":719,"high":220,"low":707,"close":204,"change":547,"percent_change":1504,"volume":1505,"transactions":9,"vwap":204},"2025-11-11",4.43,17563100,{"date":1507,"open":504,"high":497,"low":1508,"close":687,"change":151,"percent_change":1509,"volume":1510,"transactions":9,"vwap":687},"2025-11-10",1.4,28.46,83568000,{"date":1512,"open":59,"high":715,"low":938,"close":805,"change":203,"percent_change":400,"volume":1513,"transactions":9,"vwap":805},"2025-11-07",25890700,{"date":1515,"open":715,"high":715,"low":1338,"close":930,"change":222,"percent_change":1516,"volume":1517,"transactions":9,"vwap":930},"2025-11-06",-3.23,481000,{"date":1519,"open":1447,"high":1489,"low":805,"close":1441,"change":232,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1441},"2025-11-05",-2.36,496700,{"date":1523,"open":1489,"high":1524,"low":1448,"close":1478,"change":614,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1478},"2025-11-04",1.355,-7.97,431100,{"date":1528,"open":260,"high":907,"low":1267,"close":1483,"change":321,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1483},"2025-11-03",-5.48,554200,{"date":1532,"open":1267,"high":268,"low":1267,"close":268,"change":797,"percent_change":1533,"volume":1534,"transactions":9,"vwap":268},"2025-10-31",10.61,320200,{"date":1536,"open":877,"high":453,"low":1537,"close":1267,"change":350,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1267},"2025-10-30",1.3,-4.35,769100,{"date":1541,"open":714,"high":714,"low":1489,"close":1483,"change":646,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1483},"2025-10-29",-8.61,767700,{"date":1545,"open":204,"high":204,"low":907,"close":913,"change":392,"percent_change":1546,"volume":1547,"transactions":9,"vwap":913},"2025-10-28",-9.04,928900,{"date":1549,"open":1494,"high":18,"low":1524,"close":719,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":719},"2025-10-27",0.26,18.57,1958200,{"date":1554,"open":1441,"high":1494,"low":936,"close":1508,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1508},"2025-10-24",0.18,14.75,1084500,{"date":1559,"open":1478,"high":81,"low":930,"close":936,"change":195,"percent_change":1560,"volume":1561,"transactions":9,"vwap":936},"2025-10-23",-3.94,381100,{"date":1563,"open":1483,"high":1483,"low":1441,"close":1478,"change":186,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1478},"2025-10-22",-6.62,743400,{"date":1567,"open":81,"high":1483,"low":1448,"close":1482,"change":278,"percent_change":460,"volume":1568,"transactions":9,"vwap":1482},"2025-10-21",717700,{"date":1570,"open":930,"high":1489,"low":930,"close":81,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":81},"2025-10-20",0.16,13.56,649200,{"date":1575,"open":930,"high":1576,"low":944,"close":1338,"change":350,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1338},"2025-10-17",1.265,-4.84,886200,{"date":1580,"open":715,"high":1537,"low":1338,"close":1441,"change":111,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1441},"2025-10-16",-0.8,463900,{"date":1584,"open":1537,"high":1537,"low":59,"close":715,"change":232,"percent_change":1585,"volume":1586,"transactions":9,"vwap":715},"2025-10-15",-2.34,582300,{"date":1588,"open":930,"high":1537,"low":116,"close":1447,"change":203,"percent_change":389,"volume":1589,"transactions":9,"vwap":1447},"2025-10-14",864300,{"date":1591,"open":1508,"high":368,"low":805,"close":715,"change":646,"percent_change":1592,"volume":1593,"transactions":9,"vwap":715},"2025-10-13",-9.42,976900,{"date":1595,"open":881,"high":913,"low":1489,"close":1483,"change":321,"percent_change":1529,"volume":1596,"transactions":9,"vwap":1483},"2025-10-10",557800,{"date":1598,"open":877,"high":1599,"low":1494,"close":268,"change":111,"percent_change":1181,"volume":1600,"transactions":9,"vwap":268},"2025-10-09",1.525,285200,{"date":1602,"open":1603,"high":707,"low":81,"close":453,"change":658,"percent_change":489,"volume":1604,"transactions":9,"vwap":453},"2025-10-08",1.39,573100,{"date":1606,"open":913,"high":687,"low":1607,"close":1483,"change":646,"percent_change":1542,"volume":1608,"transactions":9,"vwap":1483},"2025-10-07",1.37,877100,{"date":1610,"open":724,"high":902,"low":1611,"close":913,"change":213,"percent_change":1612,"volume":1613,"transactions":9,"vwap":913},"2025-10-06",1.5,-4.43,424400,{"date":1615,"open":1603,"high":902,"low":1603,"close":687,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":687},"2025-10-03",0.2,14.49,604300,{"date":1620,"open":1489,"high":260,"low":1621,"close":1483,"change":278,"percent_change":453,"volume":1622,"transactions":9,"vwap":1483},"2025-10-02",1.29,419100,{"date":1624,"open":1489,"high":1603,"low":1625,"close":1482,"change":278,"percent_change":460,"volume":1626,"transactions":9,"vwap":1482},"2025-10-01",1.325,153200,{"date":1628,"open":1489,"high":1607,"low":1621,"close":81,"change":232,"percent_change":1629,"volume":1630,"transactions":9,"vwap":81},"2025-09-30",-2.19,171100,{"date":1632,"open":877,"high":260,"low":1633,"close":1607,"change":547,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1607},"2025-09-29",1.33,5.38,551600,{"date":1637,"open":1447,"high":81,"low":1448,"close":1537,"change":19,"percent_change":131,"volume":1638,"transactions":9,"vwap":1537},"2025-09-26",195700,{"date":1640,"open":1482,"high":1641,"low":1447,"close":1621,"change":213,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1621},"2025-09-25",1.406,-5.15,195400,{"date":1645,"open":1621,"high":1646,"low":1647,"close":1482,"change":106,"percent_change":1648,"volume":1154,"transactions":9,"vwap":1482},"2025-09-24",1.395,1.261,4.62,{"date":1650,"open":81,"high":1651,"low":1447,"close":1537,"change":195,"percent_change":214,"volume":1652,"transactions":9,"vwap":1537},"2025-09-23",1.393,218600,{"date":1654,"open":81,"high":1483,"low":1621,"close":1489,"change":19,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1489},"2025-09-22",0.75,389500,{"date":1658,"open":1607,"high":268,"low":1447,"close":81,"change":232,"percent_change":1629,"volume":1659,"transactions":9,"vwap":81},"2025-09-19",284800,{"date":1661,"open":930,"high":453,"low":930,"close":1607,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1607},"2025-09-18",0.19,16.1,833700,{"date":1666,"open":1337,"high":1667,"low":1368,"close":1338,"change":308,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1338},"2025-09-17",1.215,3.51,657100,{"date":1671,"open":822,"high":1621,"low":955,"close":944,"change":186,"percent_change":1672,"volume":1673,"transactions":9,"vwap":944},"2025-09-16",-7.32,700000,{"date":1675,"open":1537,"high":1676,"low":1337,"close":805,"change":232,"percent_change":419,"volume":1677,"transactions":9,"vwap":805},"2025-09-15",1.334,805600,{"date":1679,"open":1611,"high":913,"low":822,"close":1448,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1448},"2025-09-12",-0.21,-14.29,1047000,{"date":1684,"open":1685,"high":708,"low":881,"close":453,"change":614,"percent_change":1686,"volume":1687,"transactions":9,"vwap":453},"2025-09-11",1.57,-6.96,855800,{"date":1689,"open":913,"high":504,"low":268,"close":687,"change":530,"percent_change":1690,"volume":1691,"transactions":9,"vwap":687},"2025-09-10",3.27,883400,{"date":1693,"open":700,"high":554,"low":901,"close":1694,"change":195,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-09",1.53,-3.16,745400,{"date":1698,"open":1685,"high":1699,"low":1694,"close":687,"change":213,"percent_change":1700,"volume":1701,"transactions":9,"vwap":687},"2025-09-08",1.605,-4.24,681200,{"date":1703,"open":914,"high":538,"low":1611,"close":204,"change":426,"percent_change":1704,"volume":1705,"transactions":9,"vwap":204},"2025-09-05",5.1,765400,{"date":1707,"open":554,"high":1708,"low":881,"close":1685,"change":744,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1685},"2025-09-04",1.707,-9.25,1153400,{"date":1712,"open":496,"high":212,"low":537,"close":562,"change":539,"percent_change":1713,"volume":1714,"transactions":9,"vwap":562},"2025-09-03",-1.14,1114300,{"date":1716,"open":527,"high":487,"low":706,"close":529,"change":860,"percent_change":1717,"volume":1718,"transactions":9,"vwap":529},"2025-09-02",9.37,2588300,{"date":1720,"open":1483,"high":708,"low":1537,"close":708,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":708},"2025-08-29",0.43,36.75,4252900,{"date":1725,"open":88,"high":1621,"low":1726,"close":943,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":943},"2025-08-28",0.97500002,0.17,17,1887000,{"date":1731,"open":986,"high":88,"low":1732,"close":45,"change":426,"percent_change":1733,"volume":1734,"transactions":9,"vwap":45},"2025-08-27",0.91399997,8.7,802100,{"date":1736,"open":977,"high":1075,"low":1737,"close":1001,"change":1738,"percent_change":614,"volume":1739,"transactions":9,"vwap":1001},"2025-08-26",0.90700001,-0.001,428100,{"date":1741,"open":1010,"high":1742,"low":1055,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-08-25",0.95899999,0.921,0.007,0.77,506000,{"date":1748,"open":1049,"high":1749,"low":1224,"close":1732,"change":1750,"percent_change":496,"volume":1751,"transactions":9,"vwap":1732},"2025-08-22",0.949,0.016,606100,{"date":1753,"open":1754,"high":987,"low":1007,"close":1008,"change":1120,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1008},"2025-08-21",0.87599999,0.56,272300,{"date":1758,"open":1049,"high":1001,"low":1170,"close":1759,"change":1297,"percent_change":715,"volume":1760,"transactions":9,"vwap":1759},"2025-08-20",0.89300001,96800,{"date":1762,"open":1001,"high":977,"low":1007,"close":1158,"change":232,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1158},"2025-08-19",-3.29,274700,{"date":1766,"open":1062,"high":996,"low":1170,"close":996,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":996},"2025-08-18",0.049,5.68,125800,{"date":1771,"open":1224,"high":995,"low":1772,"close":995,"change":1279,"percent_change":1773,"volume":1774,"transactions":9,"vwap":995},"2025-08-15",0.80000001,4.35,197800,{"date":1776,"open":1777,"high":1007,"low":1778,"close":1779,"change":1297,"percent_change":1489,"volume":1780,"transactions":9,"vwap":1779},"2025-08-14",0.79400003,0.77899998,0.82700002,196000,{"date":1782,"open":1007,"high":1007,"low":1783,"close":1784,"change":978,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-13",0.79500002,0.81599998,-2.04,202500,{"date":1788,"open":1016,"high":1789,"low":1772,"close":1790,"change":19,"percent_change":936,"volume":1791,"transactions":9,"vwap":1790},"2025-08-12",0.84799999,0.833,145000,{"date":1793,"open":1056,"high":1789,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-08-11",0.78899997,0.82300001,0.023,2.87,268500,{"date":1800,"open":1205,"high":1002,"low":1801,"close":1772,"change":1236,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1772},"2025-08-08",0.78100002,-1.84,158900,{"date":1805,"open":1772,"high":1007,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-08-07",0.741,0.815,-0.025,-2.98,673700,{"date":1812,"open":987,"high":1813,"low":1814,"close":1007,"change":222,"percent_change":1242,"volume":1815,"transactions":9,"vwap":1007},"2025-08-06",0.90499997,0.83600003,159900,{"date":1817,"open":1001,"high":1818,"low":1129,"close":1062,"change":1130,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1062},"2025-08-05",0.92400002,-0.9,185700,{"date":1822,"open":1049,"high":1743,"low":1170,"close":1823,"change":1044,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-08-04",0.88800001,3.26,96100,{"date":1827,"open":1813,"high":1022,"low":1814,"close":1002,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1002},"2025-08-01",-0.045,-4.97,123600,{"date":1832,"open":1119,"high":977,"low":1055,"close":1813,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1813},"2025-07-31",0.025,2.84,288100,{"date":1837,"open":1823,"high":977,"low":1170,"close":1062,"change":1213,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1062},"2025-07-30",0.69,379500,{"date":1841,"open":1842,"high":1843,"low":1814,"close":1844,"change":1147,"percent_change":1159,"volume":1845,"transactions":9,"vwap":1844},"2025-07-29",0.88300002,0.89200002,0.87400001,104000,{"date":1847,"open":1842,"high":987,"low":1002,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-07-28",0.87699997,-0.022,-2.45,198100,{"date":1853,"open":1002,"high":987,"low":1170,"close":1169,"change":1767,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1169},"2025-07-25",5.76,169600,{"date":1857,"open":1055,"high":1759,"low":1790,"close":1170,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1170},"2025-07-24",-0.009,-1.05,256900,{"date":1862,"open":1170,"high":1185,"low":1235,"close":1863,"change":1864,"percent_change":719,"volume":1865,"transactions":9,"vwap":1863},"2025-07-23",0.85900003,0.014,173200,{"date":1867,"open":1002,"high":1002,"low":1868,"close":1218,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1218},"2025-07-22",0.824,-0.012,-1.4,91600,{"date":1873,"open":1055,"high":1049,"low":1224,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-07-21",0.85699999,-0.007,-0.81,134000,{"date":1879,"open":1170,"high":1062,"low":1206,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-18",0.86400002,-0.004,-0.46,177400,{"date":1885,"open":1170,"high":1055,"low":1224,"close":1185,"change":1886,"percent_change":249,"volume":1887,"transactions":9,"vwap":1185},"2025-07-17",0.018,242800,{"date":1889,"open":1203,"high":1823,"low":1230,"close":1170,"change":1279,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1170},"2025-07-16",4.42,72200,{"date":1893,"open":1894,"high":1759,"low":1772,"close":1212,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1212},"2025-07-15",0.86500001,-0.078,-8.74,406600,{"date":1899,"open":1055,"high":1022,"low":1211,"close":1843,"change":1266,"percent_change":1482,"volume":1900,"transactions":9,"vwap":1843},"2025-07-14",167700,{"date":1902,"open":1759,"high":986,"low":1197,"close":1062,"change":1236,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1062},"2025-07-11",-1.68,2668200,{"date":1906,"open":1062,"high":1001,"low":1062,"close":1171,"change":1907,"percent_change":445,"volume":1908,"transactions":9,"vwap":1171},"2025-07-10",0.001,168400,{"date":1910,"open":1129,"high":987,"low":1129,"close":1010,"change":1886,"percent_change":274,"volume":1911,"transactions":9,"vwap":1010},"2025-07-09",216200,{"date":1913,"open":1224,"high":1049,"low":1224,"close":1754,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1754},"2025-07-08",0.056,6.83,441300,{"date":1918,"open":1772,"high":45,"low":1772,"close":1224,"change":1886,"percent_change":652,"volume":1919,"transactions":9,"vwap":1224},"2025-07-07",1017600,{"date":1921,"open":1922,"high":1212,"low":1772,"close":1923,"change":1858,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-07-03",0.81300002,0.80199999,-1.11,56900,{"date":1927,"open":1056,"high":1779,"low":1772,"close":1928,"change":1297,"percent_change":1607,"volume":1929,"transactions":9,"vwap":1928},"2025-07-02",0.81099999,151100,{"date":1931,"open":1932,"high":1056,"low":1778,"close":1772,"change":19,"percent_change":1478,"volume":1933,"transactions":9,"vwap":1772},"2025-07-01",0.79000002,190400,{"date":1935,"open":1772,"high":1936,"low":1801,"close":1932,"change":1025,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1932},"2025-06-30",0.80599999,-2.23,173000,{"date":1940,"open":1941,"high":1007,"low":1932,"close":1942,"change":1808,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-06-27",0.80500001,0.80800003,-3,148000,{"date":1946,"open":1947,"high":1170,"low":1783,"close":1790,"change":1875,"percent_change":939,"volume":1948,"transactions":9,"vwap":1790},"2025-06-26",0.81900001,114400,{"date":1950,"open":1932,"high":1170,"low":1951,"close":1007,"change":308,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1007},"2025-06-25",0.77200001,5,329100,{"date":1955,"open":1016,"high":1956,"low":1957,"close":1772,"change":1744,"percent_change":1062,"volume":1958,"transactions":9,"vwap":1772},"2025-06-24",0.81800002,0.77499998,133300,{"date":1960,"open":1961,"high":1956,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-06-23",0.77999997,0.76999998,0.79299998,-0.002,-0.25,232000,{"date":1968,"open":1772,"high":1969,"low":1951,"close":1783,"change":1147,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1783},"2025-06-20",0.80900002,-0.38,173900,{"date":1973,"open":1974,"high":1017,"low":1974,"close":25,"change":1044,"percent_change":1975,"volume":1976,"transactions":9,"vwap":25},"2025-06-18",0.75999999,3.64,393100,{"date":1978,"open":1961,"high":1932,"low":1655,"close":1962,"change":111,"percent_change":1192,"volume":1979,"transactions":9,"vwap":1962},"2025-06-17",294800,{"date":1981,"open":1962,"high":1772,"low":1982,"close":1961,"change":1881,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1961},"2025-06-16",0.76099998,-0.51,251400,{"date":1986,"open":1987,"high":1772,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-13",0.79699999,0.755,0.78399998,-0.016,-2,821700,{"date":1994,"open":1056,"high":1995,"low":1932,"close":1772,"change":1063,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1772},"2025-06-12",0.82999998,-3.96,398500,{"date":1999,"open":1002,"high":995,"low":1056,"close":1790,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1790},"2025-06-11",-0.005,-0.6,323600,{"date":2004,"open":1007,"high":1002,"low":1224,"close":2005,"change":1869,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-10",0.838,-1.41,318800,{"date":2009,"open":1789,"high":1185,"low":1196,"close":1170,"change":278,"percent_change":802,"volume":2010,"transactions":9,"vwap":1170},"2025-06-09",462500,{"date":2012,"open":1995,"high":1055,"low":1868,"close":1995,"change":1108,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1995},"2025-06-06",-2.24,350500,{"date":2016,"open":1007,"high":2017,"low":1928,"close":1191,"change":1738,"percent_change":242,"volume":2018,"transactions":9,"vwap":1191},"2025-06-05",0.86199999,321900,{"date":2020,"open":1170,"high":1842,"low":2021,"close":1170,"change":232,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1170},"2025-06-04",0.82099998,-3.41,507700,{"date":2025,"open":1932,"high":2026,"low":1932,"close":1062,"change":547,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1062},"2025-06-03",0.884,8.64,748000,{"date":2030,"open":2031,"high":1224,"low":1961,"close":1056,"change":1744,"percent_change":1055,"volume":2032,"transactions":9,"vwap":1056},"2025-06-02",0.79900002,588300,{"date":2034,"open":1230,"high":1170,"low":1772,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-05-30",0.80299997,-0.047,-5.53,523000,{"date":2040,"open":1962,"high":1164,"low":2041,"close":1170,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1170},"2025-05-29",0.75099999,0.119,16.28,2713600,{"date":2046,"open":1961,"high":1056,"low":175,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-05-28",0.73100001,-1.089,-59.84,8156100,{"date":2052,"open":692,"high":692,"low":2053,"close":212,"change":232,"percent_change":2054,"volume":2055,"transactions":9,"vwap":212},"2025-05-27",1.781,-1.62,113400,{"date":2057,"open":496,"high":692,"low":529,"close":202,"change":203,"percent_change":204,"volume":2058,"transactions":9,"vwap":202},"2025-05-23",212800,{"date":2060,"open":896,"high":212,"low":902,"close":212,"change":360,"percent_change":2061,"volume":2062,"transactions":9,"vwap":212},"2025-05-22",7.69,113700,{"date":2064,"open":16,"high":17,"low":537,"close":554,"change":321,"percent_change":2065,"volume":2066,"transactions":9,"vwap":554},"2025-05-21",-4.52,146500,{"date":2068,"open":520,"high":184,"low":562,"close":504,"change":468,"percent_change":468,"volume":2069,"transactions":9,"vwap":504},"2025-05-20",111200,{"date":2071,"open":708,"high":520,"low":708,"close":504,"change":445,"percent_change":2072,"volume":2073,"transactions":9,"vwap":504},"2025-05-19",6.63,108900,{"date":2075,"open":496,"high":520,"low":706,"close":719,"change":242,"percent_change":2076,"volume":2077,"transactions":9,"vwap":719},"2025-05-16",-6.74,238200,{"date":2079,"open":193,"high":210,"low":2080,"close":496,"change":350,"percent_change":2081,"volume":2082,"transactions":9,"vwap":496},"2025-05-15",1.755,-3.26,223700,{"date":2084,"open":17,"high":459,"low":496,"close":497,"change":530,"percent_change":2085,"volume":2086,"transactions":9,"vwap":497},"2025-05-14",2.79,308900,{"date":2088,"open":719,"high":17,"low":2089,"close":520,"change":488,"percent_change":2090,"volume":2091,"transactions":9,"vwap":520},"2025-05-13",1.585,7.19,287000,{"date":2093,"open":706,"high":896,"low":1694,"close":896,"change":106,"percent_change":897,"volume":2094,"transactions":9,"vwap":896},"2025-05-12",66300,{"date":2096,"open":708,"high":738,"low":707,"close":706,"change":203,"percent_change":692,"volume":2097,"transactions":9,"vwap":706},"2025-05-09",198900,{"date":2099,"open":901,"high":700,"low":1494,"close":687,"change":658,"percent_change":2100,"volume":2101,"transactions":9,"vwap":687},"2025-05-08",6.04,173100,{"date":2103,"open":706,"high":527,"low":2104,"close":460,"change":242,"percent_change":2105,"volume":2106,"transactions":9,"vwap":460},"2025-05-07",1.455,-7.45,112400,{"date":2108,"open":719,"high":896,"low":1494,"close":706,"change":222,"percent_change":2109,"volume":2110,"transactions":9,"vwap":706},"2025-05-06",-2.42,484700,{"date":2112,"open":529,"high":202,"low":700,"close":204,"change":321,"percent_change":2113,"volume":2114,"transactions":9,"vwap":204},"2025-05-05",-4.62,259300,{"date":2116,"open":497,"high":193,"low":562,"close":562,"change":242,"percent_change":2117,"volume":2118,"transactions":9,"vwap":562},"2025-05-02",-6.49,325200,{"date":2120,"open":562,"high":194,"low":538,"close":202,"change":860,"percent_change":2121,"volume":2122,"transactions":9,"vwap":202},"2025-05-01",8.82,408900,{"date":2124,"open":881,"high":18,"low":368,"close":538,"change":121,"percent_change":2125,"volume":2126,"transactions":9,"vwap":538},"2025-04-30",17.24,519700,{"date":2128,"open":1482,"high":2129,"low":1621,"close":881,"change":2130,"percent_change":2131,"volume":1405,"transactions":9,"vwap":881},"2025-04-29",1.535,0.23,18.85,{"date":2133,"open":1447,"high":1621,"low":1338,"close":936,"change":321,"percent_change":2134,"volume":2069,"transactions":9,"vwap":936},"2025-04-28",-6.15,{"date":2136,"open":1537,"high":1489,"low":1537,"close":1537,"change":539,"percent_change":1220,"volume":2137,"transactions":9,"vwap":1537},"2025-04-25",86700,{"date":2139,"open":805,"high":2140,"low":930,"close":1267,"change":488,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1267},"2025-04-24",1.345,10,367300,{"date":2144,"open":59,"high":1447,"low":2145,"close":930,"change":308,"percent_change":2146,"volume":2147,"transactions":9,"vwap":930},"2025-04-23",1.175,3.45,84900,{"date":179,"open":1337,"high":822,"low":1368,"close":938,"change":19,"percent_change":1055,"volume":2149,"transactions":9,"vwap":938},320500]