[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTRN":3,"homepage-market-summary":31,"stock-historical-LTRN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LTRN","2026-10-06",{"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},"Lantern Pharma Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Lantern Pharma Inc is a biopharmaceutical company focused on developing oncology drug candidates using its artificial intelligence platform. The company utilizes its proprietary RADR platform to identify, develop, and advance small molecule therapies and antibody-drug conjugates, with a pipeline that includes three lead small molecule drug candidates (LP-300, LP-184, and LP-284) targeting solid tumors and blood cancers. It also advances programs through its subsidiary focused on central nervous system and brain cancers.","16","Dallas, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.9537,0.96,1.07,0.92,0.9401,0.0136,1.45,388625.104773,1735,0.9786,4.703,0.8375,261118.8677252857,3,1588,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.744,238068,86894854.666772,-73.65,"2025-04-24",[185,186,196,206,215,225,236,247,257,267,278,286,297,306,316,325,333,341,349,358,367,377,385,393,403,413,423,432,443,451,460,469,477,487,498,509,518,528,536,546,555,563,572,579,586,596,604,611,617,624,633,640,647,652,661,671,678,682,689,696,705,711,720,727,734,743,750,757,766,774,780,789,797,804,810,818,824,831,837,844,849,853,858,864,871,877,885,890,895,900,903,909,915,922,928,934,939,942,946,951,959,963,968,972,976,979,984,991,999,1002,1006,1014,1020,1024,1029,1036,1039,1044,1050,1055,1060,1063,1067,1073,1077,1082,1088,1094,1098,1105,1109,1116,1125,1131,1135,1139,1143,1148,1152,1156,1161,1166,1171,1176,1180,1183,1187,1191,1195,1199,1202,1205,1211,1215,1219,1224,1227,1231,1235,1238,1242,1249,1254,1259,1263,1267,1271,1277,1282,1288,1293,1298,1305,1309,1314,1319,1326,1331,1337,1341,1346,1351,1356,1361,1367,1372,1375,1380,1384,1389,1394,1397,1403,1408,1413,1418,1423,1427,1433,1437,1441,1445,1448,1452,1456,1461,1466,1470,1474,1479,1483,1486,1492,1497,1502,1507,1511,1517,1523,1529,1535,1540,1543,1547,1551,1555,1558,1562,1565,1569,1573,1578,1580,1584,1588,1592,1597,1603,1607,1612,1617,1621,1627,1633,1640,1647,1654,1661,1667,1674,1679,1683,1690,1694,1698,1703,1708,1715,1724,1731,1735,1741,1745,1750,1753,1757,1761,1765,1770,1773,1779,1782,1786,1790,1796,1802,1806,1809,1812,1817,1823,1829,1834,1840,1845,1848,1852,1856,1860,1867,1870,1877,1883,1889,1896,1902,1909,1916,1921,1924,1928,1935,1940,1945,1950,1955,1959,1965,1969,1973,1979,1983,1987,1991,1995,1999,2003,2005,2009,2013,2017,2022,2025,2029,2032,2036,2040,2043,2047,2051,2054,2059,2063,2066,2070,2074,2078,2080,2084,2087,2091,2095,2098,2102,2106,2109,2112,2117,2123,2128,2133,2138,2141,2144,2148,2153,2158,2162,2165,2171,2175,2179,2182,2187,2190],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",0.88,0.97,0.86,0.08,9.3,276169.596632,1121,0.914,{"date":197,"open":198,"high":199,"low":27,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",1.03,1.04,0.8601,-0.1399,-13.99,433629.056808,2526,0.9022,{"date":207,"open":176,"high":208,"low":209,"close":176,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",1.05,0.9817,-0.01,-0.99,253565.633486,1116,1.0225,{"date":216,"open":217,"high":218,"low":189,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1.1,1.16,1.01,-0.075,-6.91,420704.528584,2002,1.0176,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",1.11,1.1199,1.0102,1.085,-0.005,-0.46,363733.620022,2326,1.074,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",1.25,1.2705,1.08,1.09,-0.13,-10.66,461470.397368,1707,1.14,{"date":248,"open":249,"high":250,"low":218,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",1.19,1.28,1.22,0.01,0.83,220432.04016,1297,1.2194,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",1.36,1.165,1.21,-0.18,-12.95,515479.033648,2094,1.2541,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",1.35,1.54,1.3401,1.39,0.03,2.21,292344.170779,1362,1.4242,{"date":279,"open":22,"high":280,"low":269,"close":259,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",1.64,-0.14,-9.33,749468.932252,3571,1.4682,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",1.59,1.625,1.47,1.5,-0.05,-3.23,248508.873606,1373,1.5284,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",1.75,1.55,-0.16,-9.36,190532.178069,1166,1.6378,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",1.93,1.9502,1.71,-0.22,-11.4,278684.949879,1446,1.7904,{"date":317,"open":318,"high":319,"low":318,"close":308,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",1.73,1.96,0.23,13.53,362629.787089,2515,1.8634,{"date":326,"open":310,"high":318,"low":327,"close":328,"change":210,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",1.67,1.7,-0.58,128092.160001,1436,1.7026,{"date":334,"open":335,"high":336,"low":310,"close":310,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",1.74,1.79,0,114203.46901,1236,1.7432,{"date":342,"open":343,"high":344,"low":328,"close":310,"change":292,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",1.775,1.82,-2.84,109811.639834,818,1.742,{"date":350,"open":318,"high":351,"low":352,"close":353,"change":210,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",1.8694,1.72,1.76,-0.56,163031.125282,1374,1.7759,{"date":359,"open":344,"high":360,"low":353,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",1.86,1.77,-0.07,-3.8,181065.460508,1338,1.807,{"date":368,"open":360,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",2.01,1.83,1.84,-0.065,-3.41,242571.426311,1459,1.9321,{"date":378,"open":360,"high":308,"low":370,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",1.905,0.035,1.87,134556.135954,958,1.8884,{"date":386,"open":381,"high":96,"low":387,"close":381,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",1.81,-0.06,-3.11,248720.64372,1131,1.8664,{"date":394,"open":395,"high":396,"low":397,"close":308,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",2.05,2.1001,1.9,-0.09,-4.46,162605.462392,1063,2.0093,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":210,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",2,2.14,1.97,2.02,-0.49,199487.826144,1276,2.0503,{"date":414,"open":415,"high":416,"low":405,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",2.04,2.09,2.03,-0.04,-1.93,107966.329764,803,2.047,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":398,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",2.17,2.1899,2.07,-4.17,91742.380403,994,2.1264,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",2.25,2.3,2.13,2.16,-0.02,-0.92,140056.138794,1199,2.2042,{"date":444,"open":425,"high":445,"low":446,"close":447,"change":337,"percent_change":337,"volume":448,"transactions":449,"vwap":450},"2026-08-26",2.26,2.1,2.18,108740.852556,1378,2.155,{"date":452,"open":453,"high":454,"low":446,"close":447,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",2.11,2.34,0.07,3.32,123997.503303,1186,2.2183,{"date":461,"open":462,"high":463,"low":446,"close":453,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",2.27,2.4,-0.23,-9.83,151783.782204,1050,2.1647,{"date":470,"open":471,"high":472,"low":436,"close":454,"change":473,"percent_change":447,"volume":474,"transactions":475,"vwap":476},"2026-08-21",2.32,2.41,0.05,185082.031953,1187,2.3126,{"date":478,"open":479,"high":480,"low":434,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",2.45,2.515,2.29,-0.2,-8.03,168006.575104,1398,2.3288,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",2.54,2.83,2.405,2.49,-0.03,-1.19,240977.339571,1753,2.557,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",2.53,2.59,2.475,2.52,-0.08,-3.08,68490.373608,966,2.5404,{"date":510,"open":501,"high":511,"low":512,"close":513,"change":292,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",2.65,2.485,2.6,-1.89,107189.259893,1089,2.571,{"date":519,"open":520,"high":521,"low":522,"close":511,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",2.51,2.74,2.35,0.02,0.76,165491.139254,1467,2.5688,{"date":529,"open":511,"high":530,"low":513,"close":531,"change":493,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",2.7791,2.63,-1.13,103292.488249,949,2.6743,{"date":537,"open":490,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",2.85,2.61,2.66,-0.12,-4.32,122776.137681,1178,2.7029,{"date":547,"open":548,"high":549,"low":521,"close":550,"change":493,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",2.81,2.87,2.78,-1.07,50567.559822,630,2.801,{"date":556,"open":548,"high":557,"low":558,"close":548,"change":292,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",2.86,2.72,-1.75,71744.367401,888,2.7971,{"date":564,"open":565,"high":566,"low":567,"close":557,"change":191,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",2.9,2.92,2.8,2.88,60417.975508,646,2.8686,{"date":573,"open":574,"high":565,"low":575,"close":550,"change":438,"percent_change":173,"volume":576,"transactions":577,"vwap":578},"2026-08-06",2.76,2.71,35511.2069,474,2.7996,{"date":580,"open":550,"high":581,"low":582,"close":567,"change":473,"percent_change":344,"volume":583,"transactions":584,"vwap":585},"2026-08-05",2.8798,2.735,42537.88351,465,2.8179,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":83,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",2.73,2.8753,2.6545,2.75,5.36,82933.362604,1108,2.7831,{"date":597,"open":598,"high":490,"low":599,"close":539,"change":438,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",2.68,2.58,-0.76,114766.001566,1911,2.6892,{"date":605,"open":558,"high":549,"low":606,"close":531,"change":438,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",2.57,-0.75,47878.690756,562,2.6951,{"date":612,"open":520,"high":591,"low":520,"close":511,"change":83,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",5.58,77079.446635,751,2.6809,{"date":618,"open":599,"high":619,"low":520,"close":520,"change":398,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",2.7697,-3.46,35765.455913,619,2.6066,{"date":625,"open":626,"high":627,"low":513,"close":513,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",2.79,2.865,-0.19,-6.81,64935.07372,903,2.7007,{"date":634,"open":635,"high":565,"low":636,"close":626,"change":153,"percent_change":22,"volume":637,"transactions":638,"vwap":639},"2026-07-27",2.77,2.7589,38323.533267,472,2.8188,{"date":641,"open":549,"high":642,"low":588,"close":591,"change":541,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",2.885,-4.18,63699.248143,695,2.8059,{"date":648,"open":567,"high":649,"low":558,"close":549,"change":273,"percent_change":143,"volume":650,"transactions":507,"vwap":651},"2026-07-23",2.93,85483.24977,2.8361,{"date":653,"open":565,"high":654,"low":490,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",2.955,2.84,-0.1,-3.4,47568.302775,1073,2.8739,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":210,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",2.97,3.05,2.8722,2.94,-0.34,126068.378492,1169,2.9784,{"date":672,"open":557,"high":673,"low":557,"close":674,"change":191,"percent_change":626,"volume":675,"transactions":676,"vwap":677},"2026-07-20",3.0637,2.95,59459.345342,926,2.9479,{"date":679,"open":538,"high":664,"low":567,"close":549,"change":418,"percent_change":680,"volume":681,"transactions":9,"vwap":549},"2026-07-17",-1.37,106200,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":628,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-16",3.01,3.08,2.91,-6.13,265800,{"date":690,"open":691,"high":692,"low":566,"close":693,"change":273,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-15",3.09,3.143,3.1,0.98,96300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",3.46,3.78,3.06,3.07,-0.39,-11.27,156200,{"date":706,"open":707,"high":708,"low":698,"close":698,"change":281,"percent_change":709,"volume":710,"transactions":9,"vwap":698},"2026-07-13",3.54,3.65,-3.89,135800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",3.4,3.71,3.33,3.6,0.25,7.46,175400,{"date":721,"open":722,"high":723,"low":693,"close":724,"change":717,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-09",3.14,3.37,3.35,8.06,340900,{"date":728,"open":729,"high":730,"low":664,"close":693,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":693},"2026-07-08",3.49,3.613,-0.47,-13.17,451100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",3.93,4.03,3.51,3.57,-0.36,-9.16,224000,{"date":744,"open":745,"high":746,"low":747,"close":736,"change":418,"percent_change":748,"volume":749,"transactions":9,"vwap":736},"2026-07-06",4,4.185,3.9,-1.01,104900,{"date":751,"open":752,"high":753,"low":747,"close":754,"change":292,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",4.07,4.18,3.97,-1.24,86700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",4.08,4.34,3.95,4.02,-0.15,-3.6,104200,{"date":767,"open":752,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",4.2,3.92,4.17,0.1,2.46,91000,{"date":775,"open":747,"high":753,"low":776,"close":752,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":752},"2026-06-29",3.87,0.21,5.44,262900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-26",3.63,3.925,3.602,3.86,0.19,5.18,147000,{"date":790,"open":761,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",4.09,3.55,3.67,-0.28,-7.09,187400,{"date":798,"open":799,"high":737,"low":800,"close":761,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":761},"2026-06-24",3.8,3.76,0.12,3.13,296800,{"date":805,"open":800,"high":806,"low":800,"close":807,"change":292,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-23",3.88,3.83,-1.29,58500,{"date":811,"open":812,"high":813,"low":814,"close":806,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":806},"2026-06-22",3.84,4.1,3.77,0.09,2.37,104300,{"date":819,"open":769,"high":745,"low":820,"close":821,"change":656,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-18",3.7,3.79,-2.57,209000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":438,"percent_change":74,"volume":830,"transactions":9,"vwap":829},"2026-06-17",3.91,4.12,3.82,3.89,257800,{"date":832,"open":833,"high":834,"low":833,"close":826,"change":90,"percent_change":835,"volume":836,"transactions":9,"vwap":826},"2026-06-16",3.68,3.96,5.96,214300,{"date":838,"open":839,"high":813,"low":840,"close":841,"change":628,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-15",3.98,3.62,3.69,-4.9,197500,{"date":845,"open":846,"high":827,"low":785,"close":806,"change":628,"percent_change":847,"volume":848,"transactions":9,"vwap":806},"2026-06-12",4.05,-4.67,133000,{"date":850,"open":769,"high":827,"low":828,"close":752,"change":786,"percent_change":851,"volume":852,"transactions":9,"vwap":752},"2026-06-11",4.9,155900,{"date":854,"open":699,"high":855,"low":856,"close":806,"change":455,"percent_change":371,"volume":857,"transactions":9,"vwap":806},"2026-06-10",4.125,3.75,152300,{"date":859,"open":821,"high":768,"low":716,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-09",3.81,0.06,1.6,287700,{"date":865,"open":866,"high":752,"low":867,"close":856,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":856},"2026-06-08",3.66,3.5,0.16,4.46,379500,{"date":872,"open":873,"high":873,"low":867,"close":874,"change":482,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-05",3.85,3.59,-5.28,249400,{"date":878,"open":879,"high":880,"low":881,"close":821,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":821},"2026-06-04",3.44,3.887,3.358,0.39,11.47,358300,{"date":886,"open":814,"high":814,"low":887,"close":713,"change":667,"percent_change":888,"volume":889,"transactions":9,"vwap":713},"2026-06-03",3.26,-9.09,192100,{"date":891,"open":873,"high":839,"low":892,"close":893,"change":337,"percent_change":337,"volume":894,"transactions":9,"vwap":893},"2026-06-02",3.52,3.74,253700,{"date":896,"open":892,"high":699,"low":897,"close":893,"change":898,"percent_change":753,"volume":899,"transactions":9,"vwap":893},"2026-06-01",3.41,0.15,198200,{"date":901,"open":867,"high":716,"low":715,"close":874,"change":815,"percent_change":606,"volume":902,"transactions":9,"vwap":874},"2026-05-29",116000,{"date":904,"open":905,"high":893,"low":906,"close":867,"change":786,"percent_change":907,"volume":908,"transactions":9,"vwap":867},"2026-05-28",3.31,3.19,5.74,323400,{"date":910,"open":724,"high":911,"low":912,"close":905,"change":362,"percent_change":913,"volume":914,"transactions":9,"vwap":905},"2026-05-27",3.478,3.16,-2.07,148200,{"date":916,"open":917,"high":820,"low":918,"close":919,"change":541,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-26",3.53,3.34,3.38,-3.43,224100,{"date":923,"open":919,"high":716,"low":924,"close":867,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":867},"2026-05-22",3.335,0.18,5.42,447000,{"date":929,"open":722,"high":930,"low":931,"close":456,"change":898,"percent_change":932,"volume":933,"transactions":9,"vwap":456},"2026-05-21",3.45,3.025,4.73,245300,{"date":935,"open":912,"high":456,"low":936,"close":937,"change":191,"percent_change":501,"volume":938,"transactions":9,"vwap":937},"2026-05-20",3.04,3.17,351700,{"date":940,"open":701,"high":802,"low":565,"close":691,"change":815,"percent_change":29,"volume":941,"transactions":9,"vwap":691},"2026-05-19",118100,{"date":943,"open":674,"high":685,"low":944,"close":29,"change":281,"percent_change":399,"volume":945,"transactions":9,"vwap":29},"2026-05-18",2.825,375600,{"date":947,"open":948,"high":948,"low":567,"close":722,"change":252,"percent_change":949,"volume":950,"transactions":9,"vwap":722},"2026-05-15",3.29,0.32,557700,{"date":952,"open":953,"high":954,"low":955,"close":802,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":802},"2026-05-14",2.55,3.24,2.43,0.62,24.7,1261200,{"date":960,"open":395,"high":511,"low":408,"close":520,"change":61,"percent_change":961,"volume":962,"transactions":9,"vwap":520},"2026-05-13",21.84,912600,{"date":964,"open":395,"high":450,"low":405,"close":965,"change":493,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-12",2.06,-1.44,151800,{"date":969,"open":446,"high":406,"low":395,"close":416,"change":210,"percent_change":970,"volume":971,"transactions":9,"vwap":416},"2026-05-11",-0.48,131500,{"date":973,"open":965,"high":974,"low":415,"close":446,"change":861,"percent_change":666,"volume":975,"transactions":9,"vwap":446},"2026-05-08",2.149,118000,{"date":977,"open":406,"high":978,"low":417,"close":415,"change":656,"percent_change":847,"volume":817,"transactions":9,"vwap":415},"2026-05-07",2.185,{"date":980,"open":981,"high":447,"low":395,"close":406,"change":438,"percent_change":982,"volume":983,"transactions":9,"vwap":406},"2026-05-06",2.12,-0.93,130700,{"date":985,"open":986,"high":987,"low":988,"close":437,"change":362,"percent_change":989,"volume":990,"transactions":9,"vwap":437},"2026-05-05",2.19,2.298,2.111,-3.14,202300,{"date":992,"open":446,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-04",2.33,2.078,2.23,0.11,5.19,142200,{"date":1000,"open":427,"high":978,"low":319,"close":981,"change":455,"percent_change":897,"volume":1001,"transactions":9,"vwap":981},"2026-05-01",259300,{"date":1003,"open":416,"high":1004,"low":407,"close":395,"change":455,"percent_change":707,"volume":1005,"transactions":9,"vwap":395},"2026-04-30",2.198,183500,{"date":1007,"open":1008,"high":1009,"low":407,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-29",2.28,2.39,1.98,-0.26,-11.61,210600,{"date":1015,"open":1016,"high":479,"low":450,"close":1017,"change":311,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-28",2.42,2.24,-8.94,290100,{"date":1021,"open":522,"high":1022,"low":454,"close":772,"change":337,"percent_change":337,"volume":1023,"transactions":9,"vwap":772},"2026-04-27",2.551,181100,{"date":1025,"open":435,"high":539,"low":1026,"close":772,"change":898,"percent_change":1027,"volume":1028,"transactions":9,"vwap":772},"2026-04-24",2.22,6.49,236800,{"date":1030,"open":1031,"high":1031,"low":274,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-23",2.67,2.31,-0.37,-13.81,288000,{"date":1037,"open":558,"high":558,"low":520,"close":598,"change":337,"percent_change":337,"volume":1038,"transactions":9,"vwap":598},"2026-04-22",216400,{"date":1040,"open":550,"high":1041,"low":489,"close":598,"change":504,"percent_change":1042,"volume":1043,"transactions":9,"vwap":598},"2026-04-21",2.82,-2.9,205900,{"date":1045,"open":1046,"high":567,"low":1046,"close":574,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":574},"2026-04-20",2.38,0.27,10.84,244400,{"date":1051,"open":1052,"high":582,"low":471,"close":492,"change":292,"percent_change":1053,"volume":1054,"transactions":9,"vwap":492},"2026-04-17",2.7,-1.97,230400,{"date":1056,"open":1057,"high":1041,"low":955,"close":489,"change":801,"percent_change":1058,"volume":1059,"transactions":9,"vwap":489},"2026-04-16",2.48,4.96,738200,{"date":1061,"open":522,"high":772,"low":1026,"close":1016,"change":815,"percent_change":785,"volume":1062,"transactions":9,"vwap":1016},"2026-04-15",217500,{"date":1064,"open":274,"high":816,"low":437,"close":993,"change":996,"percent_change":1065,"volume":1066,"transactions":9,"vwap":993},"2026-04-14",4.95,287000,{"date":1068,"open":1069,"high":1026,"low":1070,"close":1026,"change":717,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1026},"2026-04-13",1.92,1.85,12.69,283300,{"date":1074,"open":1069,"high":369,"low":360,"close":407,"change":771,"percent_change":1075,"volume":1076,"transactions":9,"vwap":407},"2026-04-10",5.35,402200,{"date":1078,"open":1079,"high":407,"low":1070,"close":381,"change":362,"percent_change":1080,"volume":1081,"transactions":9,"vwap":381},"2026-04-09",1.875,-3.61,267300,{"date":1083,"open":1084,"high":407,"low":353,"close":1085,"change":925,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-08",1.8,1.94,10.23,359100,{"date":1089,"open":1090,"high":336,"low":1091,"close":353,"change":83,"percent_change":1092,"volume":1093,"transactions":9,"vwap":353},"2026-04-07",1.61,1.52,8.64,296200,{"date":1095,"open":862,"high":280,"low":291,"close":1096,"change":337,"percent_change":337,"volume":1097,"transactions":9,"vwap":1096},"2026-04-06",1.62,341700,{"date":1099,"open":1100,"high":1101,"low":259,"close":1096,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1096},"2026-04-02",1.37,1.78,0.2,14.08,1302800,{"date":1106,"open":291,"high":1096,"low":259,"close":1107,"change":473,"percent_change":708,"volume":1108,"transactions":9,"vwap":1107},"2026-04-01",1.42,1262400,{"date":1110,"open":1111,"high":453,"low":1112,"close":1100,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1100},"2026-03-31",1.38,1.32,0.135,10.93,14884700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-30",1.27,1.445,1.17,1.235,0.115,10.27,3877800,{"date":1126,"open":995,"high":463,"low":227,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-27",1.12,-0.97,-46.41,7443100,{"date":1132,"open":986,"high":986,"low":965,"close":416,"change":242,"percent_change":1133,"volume":1134,"transactions":9,"vwap":416},"2026-03-26",-5.86,31800,{"date":1136,"open":1017,"high":472,"low":447,"close":1026,"change":210,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1026},"2026-03-25",-0.45,28500,{"date":1140,"open":445,"high":435,"low":1141,"close":995,"change":210,"percent_change":1137,"volume":1142,"transactions":9,"vwap":995},"2026-03-24",2.2,29200,{"date":1144,"open":436,"high":1145,"low":453,"close":1017,"change":996,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1017},"2026-03-23",2.404,5.16,23300,{"date":1149,"open":437,"high":447,"low":417,"close":436,"change":493,"percent_change":1150,"volume":1151,"transactions":9,"vwap":436},"2026-03-20",-1.39,45000,{"date":1153,"open":274,"high":1008,"low":453,"close":437,"change":242,"percent_change":1154,"volume":1155,"transactions":9,"vwap":437},"2026-03-19",-5.68,70200,{"date":1157,"open":522,"high":1158,"low":1017,"close":481,"change":418,"percent_change":1159,"volume":1160,"transactions":9,"vwap":481},"2026-03-18",2.36,-1.72,22400,{"date":1162,"open":479,"high":1163,"low":1032,"close":993,"change":504,"percent_change":1164,"volume":1165,"transactions":9,"vwap":993},"2026-03-17",2.462,-3.32,39000,{"date":1167,"open":1168,"high":953,"low":454,"close":472,"change":523,"percent_change":1169,"volume":1170,"transactions":9,"vwap":472},"2026-03-16",2.44,0.84,23400,{"date":1172,"open":489,"high":1173,"low":454,"close":1009,"change":281,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1009},"2026-03-13",2.595,-5.53,61000,{"date":1177,"open":598,"high":598,"low":520,"close":500,"change":113,"percent_change":1178,"volume":1179,"transactions":9,"vwap":500},"2026-03-12",-6.3,65100,{"date":1181,"open":575,"high":591,"low":513,"close":1052,"change":388,"percent_change":1182,"volume":1134,"transactions":9,"vwap":1052},"2026-03-11",-2.17,{"date":1184,"open":588,"high":567,"low":1052,"close":574,"change":523,"percent_change":1185,"volume":1186,"transactions":9,"vwap":574},"2026-03-10",0.73,21900,{"date":1188,"open":598,"high":521,"low":1189,"close":521,"change":153,"percent_change":1190,"volume":1151,"transactions":9,"vwap":521},"2026-03-09",2.56,1.48,{"date":1192,"open":574,"high":574,"low":511,"close":1052,"change":493,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1052},"2026-03-06",-1.1,17500,{"date":1196,"open":490,"high":490,"low":1197,"close":588,"change":398,"percent_change":1198,"volume":1170,"transactions":9,"vwap":588},"2026-03-05",2.64,-3.19,{"date":1200,"open":591,"high":538,"low":1052,"close":1041,"change":996,"percent_change":1201,"volume":1194,"transactions":9,"vwap":1041},"2026-03-04",4.06,{"date":1203,"open":531,"high":635,"low":953,"close":575,"change":273,"percent_change":1127,"volume":1204,"transactions":9,"vwap":575},"2026-03-03",29700,{"date":1206,"open":626,"high":1207,"low":1208,"close":598,"change":281,"percent_change":1209,"volume":1210,"transactions":9,"vwap":598},"2026-03-02",2.828,2.651,-4.96,39100,{"date":1212,"open":550,"high":663,"low":591,"close":1041,"change":438,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1041},"2026-02-27",-0.7,73800,{"date":1216,"open":655,"high":29,"low":574,"close":655,"change":493,"percent_change":1217,"volume":1218,"transactions":9,"vwap":655},"2026-02-26",-1.05,133600,{"date":1220,"open":1057,"high":691,"low":1057,"close":549,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":549},"2026-02-25",0.3,11.67,219900,{"date":1225,"open":953,"high":513,"low":503,"close":606,"change":252,"percent_change":882,"volume":1226,"transactions":9,"vwap":606},"2026-02-24",19200,{"date":1228,"open":953,"high":588,"low":479,"close":1189,"change":292,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1189},"2026-02-23",-1.92,69500,{"date":1232,"open":521,"high":521,"low":1189,"close":539,"change":301,"percent_change":1233,"volume":1234,"transactions":9,"vwap":539},"2026-02-20",-5.78,61700,{"date":1236,"open":635,"high":655,"low":539,"close":635,"change":493,"percent_change":551,"volume":1237,"transactions":9,"vwap":635},"2026-02-19",35400,{"date":1239,"open":550,"high":1240,"low":591,"close":567,"change":1241,"percent_change":995,"volume":1226,"transactions":9,"vwap":567},"2026-02-18",2.883,0.061,{"date":1243,"open":1052,"high":490,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-17",2.635,2.739,0.039,1.44,22800,{"date":1250,"open":588,"high":635,"low":1251,"close":1052,"change":252,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1052},"2026-02-13",2.615,0.37,30700,{"date":1255,"open":548,"high":568,"low":531,"close":1256,"change":301,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-12",2.69,-5.61,35100,{"date":1260,"open":649,"high":654,"low":591,"close":538,"change":388,"percent_change":1261,"volume":1262,"transactions":9,"vwap":538},"2026-02-11",-2.06,25300,{"date":1264,"open":567,"high":148,"low":575,"close":686,"change":1102,"percent_change":1265,"volume":1266,"transactions":9,"vwap":686},"2026-02-10",7.38,49800,{"date":1268,"open":1197,"high":1269,"low":539,"close":575,"change":455,"percent_change":511,"volume":1270,"transactions":9,"vwap":575},"2026-02-09",2.794,19800,{"date":1272,"open":501,"high":1273,"low":1274,"close":1197,"change":191,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1197},"2026-02-06",2.672,2.575,3.12,45500,{"date":1278,"open":548,"high":1279,"low":500,"close":1189,"change":702,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1189},"2026-02-05",2.859,-13.22,118200,{"date":1283,"open":691,"high":693,"low":1284,"close":674,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":674},"2026-02-04",2.895,-0.11,-3.59,50600,{"date":1289,"open":693,"high":1290,"low":1291,"close":700,"change":337,"percent_change":337,"volume":1292,"transactions":9,"vwap":700},"2026-02-03",3.198,2.935,69400,{"date":1294,"open":1295,"high":937,"low":29,"close":700,"change":398,"percent_change":1296,"volume":1297,"transactions":9,"vwap":700},"2026-02-02",3.11,-2.86,27700,{"date":1299,"open":1275,"high":1300,"low":1301,"close":1302,"change":153,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-30",3.266,2.96,3.15,1.29,93900,{"date":1306,"open":1295,"high":1307,"low":1301,"close":1295,"change":388,"percent_change":514,"volume":1308,"transactions":9,"vwap":1295},"2026-01-29",3.2,75700,{"date":1310,"open":1311,"high":1311,"low":693,"close":937,"change":281,"percent_change":1312,"volume":1313,"transactions":9,"vwap":937},"2026-01-28",3.28,-4.23,37800,{"date":1315,"open":715,"high":1316,"low":912,"close":905,"change":292,"percent_change":1317,"volume":1318,"transactions":9,"vwap":905},"2026-01-27",3.376,-1.49,78700,{"date":1320,"open":698,"high":1321,"low":1322,"close":1323,"change":656,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-26",3.475,3.3,3.36,-2.89,43700,{"date":1327,"open":917,"high":1328,"low":897,"close":698,"change":362,"percent_change":1329,"volume":1330,"transactions":9,"vwap":698},"2026-01-23",3.589,-1.98,22600,{"date":1332,"open":1333,"high":739,"low":1334,"close":917,"change":83,"percent_change":1335,"volume":1336,"transactions":9,"vwap":917},"2026-01-22",3.43,3.39,4.13,47000,{"date":1338,"open":874,"high":874,"low":456,"close":1334,"change":482,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1334},"2026-01-21",-5.57,60100,{"date":1342,"open":919,"high":874,"low":715,"close":874,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":874},"2026-01-20",0.17,4.97,126400,{"date":1347,"open":892,"high":892,"low":1323,"close":1348,"change":398,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-01-16",3.42,-2.56,46200,{"date":1352,"open":707,"high":1353,"low":879,"close":738,"change":493,"percent_change":1354,"volume":1355,"transactions":9,"vwap":738},"2026-01-15",3.56,-0.85,13500,{"date":1357,"open":724,"high":792,"low":715,"close":707,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":707},"2026-01-14",0.28,8.59,52400,{"date":1362,"open":713,"high":1363,"low":1364,"close":887,"change":656,"percent_change":1365,"volume":1366,"transactions":9,"vwap":887},"2026-01-13",3.405,3.223,-2.98,30100,{"date":1368,"open":698,"high":1369,"low":1322,"close":1323,"change":242,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1323},"2026-01-12",3.476,-3.72,52200,{"date":1373,"open":723,"high":716,"low":724,"close":729,"change":771,"percent_change":674,"volume":1374,"transactions":9,"vwap":729},"2026-01-09",53000,{"date":1376,"open":723,"high":917,"low":1377,"close":1334,"change":438,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1334},"2026-01-08",3.309,-0.59,14600,{"date":1381,"open":698,"high":698,"low":905,"close":897,"change":418,"percent_change":1382,"volume":1383,"transactions":9,"vwap":897},"2026-01-07",-1.16,46900,{"date":1385,"open":948,"high":1353,"low":1386,"close":930,"change":1102,"percent_change":1387,"volume":1388,"transactions":9,"vwap":930},"2026-01-06",3.23,6.15,62300,{"date":1390,"open":937,"high":1311,"low":1295,"close":1391,"change":83,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-05",3.25,4.5,59200,{"date":1395,"open":684,"high":1295,"low":565,"close":1295,"change":191,"percent_change":1197,"volume":1396,"transactions":9,"vwap":1295},"2026-01-02",100200,{"date":1398,"open":693,"high":1302,"low":1399,"close":1400,"change":493,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-31",2.957,3.03,-0.98,84900,{"date":1404,"open":723,"high":738,"low":936,"close":700,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":700},"2025-12-30",-0.35,-10.26,106900,{"date":1409,"open":1410,"high":738,"low":919,"close":897,"change":362,"percent_change":1411,"volume":1412,"transactions":9,"vwap":897},"2025-12-29",3.47,-2.01,55500,{"date":1414,"open":456,"high":867,"low":456,"close":1415,"change":83,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-26",3.48,4.19,49700,{"date":1419,"open":867,"high":1420,"low":918,"close":918,"change":301,"percent_change":1421,"volume":1422,"transactions":9,"vwap":918},"2025-12-24",3.557,-4.57,27800,{"date":1424,"open":1353,"high":833,"low":867,"close":867,"change":656,"percent_change":1425,"volume":1426,"transactions":9,"vwap":867},"2025-12-23",-2.78,34900,{"date":1428,"open":1322,"high":1429,"low":1430,"close":716,"change":82,"percent_change":1431,"volume":1432,"transactions":9,"vwap":716},"2025-12-22",3.677,3.275,10.43,71100,{"date":1434,"open":887,"high":1435,"low":1391,"close":887,"change":523,"percent_change":956,"volume":1436,"transactions":9,"vwap":887},"2025-12-19",3.472,40100,{"date":1438,"open":1307,"high":1410,"low":1307,"close":954,"change":473,"percent_change":1439,"volume":1440,"transactions":9,"vwap":954},"2025-12-18",1.57,53700,{"date":1442,"open":1322,"high":729,"low":906,"close":906,"change":281,"percent_change":1443,"volume":1444,"transactions":9,"vwap":906},"2025-12-17",-4.2,61100,{"date":1446,"open":456,"high":897,"low":1391,"close":715,"change":418,"percent_change":494,"volume":1447,"transactions":9,"vwap":715},"2025-12-16",70700,{"date":1449,"open":1450,"high":793,"low":715,"close":723,"change":464,"percent_change":1451,"volume":1447,"transactions":9,"vwap":723},"2025-12-15",3.61,-6.39,{"date":1453,"open":893,"high":699,"low":874,"close":716,"change":281,"percent_change":1454,"volume":1455,"transactions":9,"vwap":716},"2025-12-12",-3.74,25600,{"date":1457,"open":812,"high":839,"low":1458,"close":893,"change":504,"percent_change":1459,"volume":1460,"transactions":9,"vwap":893},"2025-12-11",3.72,-2.09,52500,{"date":1462,"open":873,"high":747,"low":1463,"close":828,"change":388,"percent_change":1464,"volume":1465,"transactions":9,"vwap":828},"2025-12-10",3.718,-1.55,47900,{"date":1467,"open":776,"high":745,"low":828,"close":806,"change":273,"percent_change":1468,"volume":1469,"transactions":9,"vwap":806},"2025-12-09",0.78,53400,{"date":1471,"open":821,"high":839,"low":1472,"close":873,"change":771,"percent_change":1031,"volume":1473,"transactions":9,"vwap":873},"2025-12-08",3.518,51100,{"date":1475,"open":799,"high":747,"low":1476,"close":856,"change":438,"percent_change":1477,"volume":1478,"transactions":9,"vwap":856},"2025-12-05",3.615,-0.53,70600,{"date":1480,"open":1450,"high":814,"low":917,"close":814,"change":320,"percent_change":1481,"volume":1482,"transactions":9,"vwap":814},"2025-12-04",6.5,46600,{"date":1484,"open":1415,"high":1450,"low":918,"close":707,"change":455,"percent_change":408,"volume":1485,"transactions":9,"vwap":707},"2025-12-03",279800,{"date":1487,"open":892,"high":1488,"low":1489,"close":1410,"change":418,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1410},"2025-12-02",3.719,3.421,-1.14,35300,{"date":1493,"open":1494,"high":1495,"low":930,"close":738,"change":1285,"percent_change":1496,"volume":1330,"transactions":9,"vwap":738},"2025-12-01",3.58,3.643,-3.04,{"date":1498,"open":828,"high":776,"low":1499,"close":840,"change":262,"percent_change":1500,"volume":1501,"transactions":9,"vwap":840},"2025-11-28",3.605,-4.74,54400,{"date":1503,"open":736,"high":736,"low":1504,"close":799,"change":493,"percent_change":1505,"volume":1506,"transactions":9,"vwap":799},"2025-11-26",3.665,-0.78,75900,{"date":1508,"open":698,"high":812,"low":1333,"close":807,"change":138,"percent_change":1509,"volume":1510,"transactions":9,"vwap":807},"2025-11-25",13.65,108100,{"date":1512,"open":948,"high":729,"low":1513,"close":723,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":723},"2025-11-24",3.22,0.35,11.59,164900,{"date":1518,"open":29,"high":1519,"low":557,"close":1520,"change":523,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-21",3.232,3.02,0.67,85300,{"date":1524,"open":1386,"high":1525,"low":29,"close":29,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":29},"2025-11-20",3.419,-0.27,-8.26,67900,{"date":1530,"open":1531,"high":897,"low":1532,"close":1533,"change":861,"percent_change":381,"volume":1534,"transactions":9,"vwap":1533},"2025-11-19",3.21,3.159,3.27,58700,{"date":1536,"open":1311,"high":1537,"low":1538,"close":1531,"change":763,"percent_change":399,"volume":1539,"transactions":9,"vwap":1531},"2025-11-18",3.387,3.158,40600,{"date":1541,"open":879,"high":792,"low":1307,"close":1323,"change":438,"percent_change":1378,"volume":1542,"transactions":9,"vwap":1323},"2025-11-17",58400,{"date":1544,"open":723,"high":917,"low":1323,"close":919,"change":504,"percent_change":1545,"volume":1546,"transactions":9,"vwap":919},"2025-11-14",-2.31,34200,{"date":1548,"open":1494,"high":820,"low":713,"close":698,"change":438,"percent_change":1549,"volume":1550,"transactions":9,"vwap":698},"2025-11-13",-0.57,59100,{"date":1552,"open":792,"high":716,"low":930,"close":1415,"change":388,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1415},"2025-11-12",-1.69,62700,{"date":1556,"open":738,"high":716,"low":1348,"close":707,"change":210,"percent_change":794,"volume":1557,"transactions":9,"vwap":707},"2025-11-11",28200,{"date":1559,"open":866,"high":841,"low":867,"close":792,"change":1560,"percent_change":799,"volume":1561,"transactions":9,"vwap":792},"2025-11-10",0.13,71900,{"date":1563,"open":887,"high":738,"low":1520,"close":1348,"change":861,"percent_change":336,"volume":1564,"transactions":9,"vwap":1348},"2025-11-07",93500,{"date":1566,"open":917,"high":1494,"low":1323,"close":1323,"change":628,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1323},"2025-11-06",-5.35,96500,{"date":1570,"open":874,"high":820,"low":917,"close":792,"change":504,"percent_change":1571,"volume":1572,"transactions":9,"vwap":792},"2025-11-05",-2.2,88000,{"date":1574,"open":856,"high":1575,"low":792,"close":782,"change":628,"percent_change":1576,"volume":1577,"transactions":9,"vwap":782},"2025-11-04",3.905,-4.97,93700,{"date":1579,"open":834,"high":745,"low":799,"close":828,"change":628,"percent_change":1500,"volume":1501,"transactions":9,"vwap":828},"2025-11-03",{"date":1581,"open":736,"high":791,"low":873,"close":1582,"change":153,"percent_change":219,"volume":1583,"transactions":9,"vwap":1582},"2025-10-31",4.01,32300,{"date":1585,"open":860,"high":752,"low":1586,"close":754,"change":898,"percent_change":736,"volume":1587,"transactions":9,"vwap":754},"2025-10-30",3.806,78900,{"date":1589,"open":747,"high":761,"low":856,"close":828,"change":301,"percent_change":1590,"volume":1591,"transactions":9,"vwap":828},"2025-10-29",-4.02,117200,{"date":1593,"open":737,"high":1594,"low":799,"close":839,"change":362,"percent_change":1595,"volume":1596,"transactions":9,"vwap":839},"2025-10-28",4.11,-1.73,290200,{"date":1598,"open":1416,"high":1599,"low":1600,"close":846,"change":493,"percent_change":1601,"volume":1602,"transactions":9,"vwap":846},"2025-10-27",4.28,3.909,-0.74,423500,{"date":1604,"open":806,"high":768,"low":814,"close":759,"change":1605,"percent_change":1123,"volume":1606,"transactions":9,"vwap":759},"2025-10-24",0.38,124000,{"date":1608,"open":806,"high":1609,"low":820,"close":820,"change":628,"percent_change":1610,"volume":1611,"transactions":9,"vwap":820},"2025-10-23",3.955,-4.88,80300,{"date":1613,"open":1594,"high":760,"low":799,"close":829,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":829},"2025-10-22",-0.085,-2.14,127300,{"date":1618,"open":1201,"high":827,"low":736,"close":1619,"change":281,"percent_change":657,"volume":1620,"transactions":9,"vwap":1619},"2025-10-21",3.975,101200,{"date":1622,"open":737,"high":1623,"low":761,"close":1624,"change":1625,"percent_change":708,"volume":1626,"transactions":9,"vwap":1624},"2025-10-20",4.22,4.115,0.145,91700,{"date":1628,"open":1629,"high":1630,"low":829,"close":754,"change":1405,"percent_change":1631,"volume":1632,"transactions":9,"vwap":754},"2025-10-17",4.21,4.273,-8.1,211800,{"date":1634,"open":1635,"high":1636,"low":1629,"close":1637,"change":656,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-16",4.45,4.58,4.32,-2.26,85400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":473,"percent_change":246,"volume":1646,"transactions":9,"vwap":1645},"2025-10-15",4.35,4.49,4.29,4.42,65800,{"date":1648,"open":1649,"high":1635,"low":1650,"close":1651,"change":418,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-14",4.4,4.071,4.37,-0.91,70300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":455,"percent_change":1090,"volume":1660,"transactions":9,"vwap":1659},"2025-10-13",4.43,4.526,4.3,4.41,89000,{"date":1662,"open":1663,"high":1663,"low":1664,"close":760,"change":794,"percent_change":1665,"volume":1666,"transactions":9,"vwap":760},"2025-10-10",4.68,4.27,-6.06,102900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":273,"percent_change":1673,"volume":1292,"transactions":9,"vwap":1672},"2025-10-09",4.64,4.689,4.52,4.62,0.65,{"date":1675,"open":1676,"high":26,"low":1659,"close":1677,"change":153,"percent_change":188,"volume":1678,"transactions":9,"vwap":1677},"2025-10-08",4.67,4.59,127900,{"date":1680,"open":1656,"high":1681,"low":1682,"close":1681,"change":898,"percent_change":897,"volume":796,"transactions":9,"vwap":1681},"2025-10-07",4.55,4.321,{"date":1684,"open":1685,"high":1659,"low":1686,"close":1649,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1649},"2025-10-06",4.14,4.04,0.29,7.06,272000,{"date":1691,"open":1686,"high":753,"low":1692,"close":1594,"change":815,"percent_change":1017,"volume":1693,"transactions":9,"vwap":1594},"2025-10-03",3.891,233800,{"date":1695,"open":827,"high":1416,"low":745,"close":762,"change":656,"percent_change":1696,"volume":1697,"transactions":9,"vwap":762},"2025-10-02",-2.43,197700,{"date":1699,"open":1635,"high":1700,"low":1201,"close":827,"change":464,"percent_change":1701,"volume":1702,"transactions":9,"vwap":827},"2025-10-01",4.63,-5.29,337400,{"date":1704,"open":1705,"high":1705,"low":1599,"close":1642,"change":628,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1642},"2025-09-30",4.54,-4.19,807400,{"date":1709,"open":869,"high":1710,"low":1711,"close":1705,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1705},"2025-09-29",4.6,4.39,0.085,1.91,85100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-09-26",4.31,4.66,4.199,4.455,0.125,2.89,107900,{"date":1725,"open":1726,"high":1676,"low":745,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-09-25",4.56,4.33,-0.25,-5.46,185200,{"date":1732,"open":752,"high":1636,"low":846,"close":1636,"change":97,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1636},"2025-09-24",12.53,210500,{"date":1736,"open":770,"high":1737,"low":1738,"close":752,"change":398,"percent_change":1739,"volume":1740,"transactions":9,"vwap":752},"2025-09-23",4.24,4.048,-2.16,56300,{"date":1742,"open":1582,"high":1664,"low":1582,"close":1743,"change":1560,"percent_change":1386,"volume":1744,"transactions":9,"vwap":1743},"2025-09-22",4.16,72700,{"date":1746,"open":752,"high":1747,"low":1748,"close":737,"change":418,"percent_change":1401,"volume":1749,"transactions":9,"vwap":737},"2025-09-19",4.144,3.901,69800,{"date":1751,"open":747,"high":1685,"low":829,"close":752,"change":868,"percent_change":791,"volume":1752,"transactions":9,"vwap":752},"2025-09-18",61900,{"date":1754,"open":745,"high":1416,"low":873,"close":826,"change":628,"percent_change":1755,"volume":1756,"transactions":9,"vwap":826},"2025-09-17",-4.63,152600,{"date":1758,"open":737,"high":760,"low":737,"close":813,"change":1687,"percent_change":1759,"volume":1760,"transactions":9,"vwap":813},"2025-09-16",7.61,719200,{"date":1762,"open":807,"high":826,"low":1763,"close":860,"change":438,"percent_change":1764,"volume":1444,"transactions":9,"vwap":860},"2025-09-15",3.738,-0.52,{"date":1766,"open":736,"high":1767,"low":860,"close":807,"change":656,"percent_change":1768,"volume":1769,"transactions":9,"vwap":807},"2025-09-12",3.947,-2.54,56200,{"date":1771,"open":754,"high":1772,"low":806,"close":736,"change":493,"percent_change":600,"volume":1360,"transactions":9,"vwap":736},"2025-09-11",4.049,{"date":1774,"open":737,"high":1775,"low":1776,"close":834,"change":398,"percent_change":1777,"volume":1778,"transactions":9,"vwap":834},"2025-09-10",4.26,3.741,-2.22,101500,{"date":1780,"open":752,"high":770,"low":812,"close":846,"change":210,"percent_change":1728,"volume":1781,"transactions":9,"vwap":846},"2025-09-09",74500,{"date":1783,"open":1784,"high":1635,"low":1686,"close":1201,"change":1728,"percent_change":1785,"volume":1388,"transactions":9,"vwap":1201},"2025-09-08",4.38,-5.8,{"date":1787,"open":1416,"high":1784,"low":1685,"close":1717,"change":996,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1717},"2025-09-05",2.62,60700,{"date":1791,"open":760,"high":1792,"low":1793,"close":768,"change":398,"percent_change":1794,"volume":1795,"transactions":9,"vwap":768},"2025-09-04",4.439,4.069,-2.1,86900,{"date":1797,"open":745,"high":1642,"low":1798,"close":1644,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1644},"2025-09-03",3.962,0.26,6.45,143800,{"date":1803,"open":1594,"high":1599,"low":761,"close":737,"change":292,"percent_change":1804,"volume":1805,"transactions":9,"vwap":737},"2025-09-02",-1.23,66100,{"date":1807,"open":1582,"high":770,"low":745,"close":759,"change":523,"percent_change":54,"volume":1808,"transactions":9,"vwap":759},"2025-08-29",72900,{"date":1810,"open":752,"high":1775,"low":762,"close":1201,"change":252,"percent_change":717,"volume":1811,"transactions":9,"vwap":1201},"2025-08-28",54600,{"date":1813,"open":1814,"high":1392,"low":745,"close":846,"change":667,"percent_change":1815,"volume":1816,"transactions":9,"vwap":846},"2025-08-27",4.44,-7.74,147300,{"date":1818,"open":1726,"high":1819,"low":1820,"close":1711,"change":262,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1711},"2025-08-26",4.693,4.25,-3.94,105600,{"date":1824,"open":1635,"high":1663,"low":1825,"close":1826,"change":861,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-25",4.233,4.57,1.33,57900,{"date":1830,"open":1416,"high":1672,"low":1416,"close":1831,"change":949,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-08-22",4.51,7.64,67800,{"date":1835,"open":1836,"high":1837,"low":1416,"close":1416,"change":794,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1416},"2025-08-21",4.36,4.559,-6.26,51400,{"date":1841,"open":1659,"high":1831,"low":1842,"close":1843,"change":252,"percent_change":90,"volume":1844,"transactions":9,"vwap":1843},"2025-08-20",4.105,4.47,63100,{"date":1846,"open":1645,"high":1710,"low":1847,"close":869,"change":523,"percent_change":61,"volume":1210,"transactions":9,"vwap":869},"2025-08-19",4.324,{"date":1849,"open":1726,"high":1850,"low":1645,"close":1814,"change":242,"percent_change":345,"volume":1851,"transactions":9,"vwap":1814},"2025-08-18",4.75,65300,{"date":1853,"open":1681,"high":1854,"low":1820,"close":1826,"change":337,"percent_change":337,"volume":1855,"transactions":9,"vwap":1826},"2025-08-15",4.69,72000,{"date":1857,"open":1671,"high":1710,"low":745,"close":1826,"change":628,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1826},"2025-08-14",-3.99,162400,{"date":1861,"open":1392,"high":1862,"low":869,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-13",4.862,4.76,0.31,6.97,58000,{"date":1868,"open":1727,"high":1826,"low":1658,"close":1635,"change":801,"percent_change":635,"volume":1869,"transactions":9,"vwap":1635},"2025-08-12",90200,{"date":1871,"open":1872,"high":1873,"low":768,"close":1727,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1727},"2025-08-11",4.94,4.98,-0.66,-13.23,207000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":337,"percent_change":337,"volume":1616,"transactions":9,"vwap":1882},"2025-08-08",5.1,5.245,4.85,4.99,{"date":1884,"open":1885,"high":1886,"low":1881,"close":1882,"change":763,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1882},"2025-08-07",5.15,5.281,-2.92,242000,{"date":1890,"open":1891,"high":179,"low":1892,"close":1893,"change":388,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-06",5.5,5.02,5.14,-1.15,270800,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":541,"percent_change":1638,"volume":1901,"transactions":9,"vwap":1900},"2025-08-05",5.6,5.03,5.2,172100,{"date":1903,"open":1904,"high":1891,"low":1905,"close":1906,"change":160,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-04",5.04,4.87,5.32,11.53,407600,{"date":1910,"open":1727,"high":851,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-01",4.054,4.77,0.33,7.43,253300,{"date":1917,"open":753,"high":1669,"low":1335,"close":1814,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1814},"2025-07-31",0.43,10.72,716200,{"date":1922,"open":745,"high":791,"low":807,"close":1582,"change":83,"percent_change":840,"volume":1923,"transactions":9,"vwap":1582},"2025-07-30",78600,{"date":1925,"open":737,"high":752,"low":1926,"close":776,"change":281,"percent_change":1927,"volume":1469,"transactions":9,"vwap":776},"2025-07-29",3.831,-3.49,{"date":1929,"open":1775,"high":1930,"low":1931,"close":1582,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1582},"2025-07-28",4.285,3.835,-0.225,-5.31,140500,{"date":1936,"open":1743,"high":760,"low":813,"close":1937,"change":1938,"percent_change":1378,"volume":1939,"transactions":9,"vwap":1937},"2025-07-25",4.235,-0.025,87800,{"date":1941,"open":1942,"high":1659,"low":745,"close":1775,"change":273,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1775},"2025-07-24",4.15,0.71,170800,{"date":1946,"open":827,"high":1656,"low":1947,"close":1948,"change":1102,"percent_change":1058,"volume":1949,"transactions":9,"vwap":1948},"2025-07-23",3.73,4.23,3888600,{"date":1951,"open":807,"high":1686,"low":1952,"close":737,"change":108,"percent_change":1953,"volume":1954,"transactions":9,"vwap":737},"2025-07-22",3.799,6.33,72400,{"date":1956,"open":776,"high":839,"low":792,"close":821,"change":482,"percent_change":1957,"volume":1958,"transactions":9,"vwap":821},"2025-07-21",-5.01,452900,{"date":1960,"open":1599,"high":1711,"low":834,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-18",3.99,-0.29,-6.78,173400,{"date":1966,"open":1961,"high":1656,"low":1798,"close":1599,"change":1687,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1599},"2025-07-17",7.27,151500,{"date":1970,"open":800,"high":768,"low":800,"close":1961,"change":320,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1961},"2025-07-16",6.12,159400,{"date":1974,"open":1961,"high":1975,"low":1976,"close":800,"change":464,"percent_change":1977,"volume":1978,"transactions":9,"vwap":800},"2025-07-15",4.468,3.545,-5.76,370200,{"date":1980,"open":782,"high":770,"low":892,"close":1961,"change":1864,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1961},"2025-07-14",8.42,221600,{"date":1984,"open":930,"high":893,"low":1531,"close":833,"change":1343,"percent_change":1985,"volume":1986,"transactions":9,"vwap":833},"2025-07-11",4.84,201700,{"date":1988,"open":715,"high":1989,"low":1531,"close":738,"change":801,"percent_change":707,"volume":1990,"transactions":9,"vwap":738},"2025-07-10",3.64,64700,{"date":1992,"open":1989,"high":856,"low":1391,"close":1334,"change":763,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1334},"2025-07-09",-4.24,738400,{"date":1996,"open":698,"high":1947,"low":1323,"close":707,"change":882,"percent_change":1997,"volume":1998,"transactions":9,"vwap":707},"2025-07-08",12.38,3505800,{"date":2000,"open":1391,"high":2001,"low":1302,"close":1302,"change":656,"percent_change":505,"volume":2002,"transactions":9,"vwap":1302},"2025-07-07",3.359,332400,{"date":2004,"open":1307,"high":918,"low":1307,"close":1391,"change":455,"percent_change":1141,"volume":1160,"transactions":9,"vwap":1391},"2025-07-03",{"date":2006,"open":1302,"high":1311,"low":722,"close":2007,"change":273,"percent_change":2008,"volume":1151,"transactions":9,"vwap":2007},"2025-07-02",3.18,0.95,{"date":2010,"open":722,"high":905,"low":691,"close":1302,"change":210,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1302},"2025-07-01",-0.32,41100,{"date":2014,"open":2007,"high":954,"low":2015,"close":912,"change":493,"percent_change":2016,"volume":1194,"transactions":9,"vwap":912},"2025-06-30",3.132,-0.94,{"date":2018,"open":937,"high":2019,"low":2020,"close":906,"change":473,"percent_change":288,"volume":2021,"transactions":9,"vwap":906},"2025-06-27",3.224,3.051,40300,{"date":2023,"open":937,"high":906,"low":700,"close":722,"change":273,"percent_change":17,"volume":2024,"transactions":9,"vwap":722},"2025-06-26",39800,{"date":2026,"open":906,"high":1513,"low":664,"close":1295,"change":656,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1295},"2025-06-25",-3.12,43300,{"date":2030,"open":693,"high":1513,"low":693,"close":1531,"change":83,"percent_change":1726,"volume":2031,"transactions":9,"vwap":1531},"2025-06-24",27500,{"date":2033,"open":691,"high":2034,"low":2035,"close":701,"change":1285,"percent_change":620,"volume":1165,"transactions":9,"vwap":701},"2025-06-23",3.162,3.011,{"date":2037,"open":912,"high":1386,"low":2038,"close":2007,"change":337,"percent_change":337,"volume":2039,"transactions":9,"vwap":2007},"2025-06-20",3.079,24300,{"date":2041,"open":1531,"high":954,"low":691,"close":2007,"change":273,"percent_change":2008,"volume":2042,"transactions":9,"vwap":2007},"2025-06-18",32100,{"date":2044,"open":1307,"high":1533,"low":1295,"close":1302,"change":292,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1302},"2025-06-17",-1.56,27400,{"date":2048,"open":693,"high":715,"low":685,"close":1307,"change":898,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1307},"2025-06-16",4.92,109100,{"date":2052,"open":1307,"high":2053,"low":664,"close":664,"change":262,"percent_change":1339,"volume":1678,"transactions":9,"vwap":664},"2025-06-13",3.329,{"date":2055,"open":2056,"high":1494,"low":1531,"close":1386,"change":763,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1386},"2025-06-12",3.325,-4.44,196500,{"date":2060,"open":897,"high":1489,"low":2061,"close":919,"change":252,"percent_change":1221,"volume":2062,"transactions":9,"vwap":919},"2025-06-11",3.268,17600,{"date":2064,"open":713,"high":2065,"low":1322,"close":723,"change":337,"percent_change":337,"volume":1491,"transactions":9,"vwap":723},"2025-06-10",3.413,{"date":2067,"open":456,"high":723,"low":1533,"close":723,"change":473,"percent_change":2068,"volume":2069,"transactions":9,"vwap":723},"2025-06-09",1.51,17400,{"date":2071,"open":1311,"high":1333,"low":1391,"close":456,"change":1285,"percent_change":2072,"volume":2073,"transactions":9,"vwap":456},"2025-06-06",-3.21,60800,{"date":2075,"open":715,"high":2076,"low":1311,"close":1333,"change":815,"percent_change":1256,"volume":2077,"transactions":9,"vwap":1333},"2025-06-05",3.482,55100,{"date":2079,"open":1513,"high":724,"low":1307,"close":918,"change":801,"percent_change":1947,"volume":1297,"transactions":9,"vwap":918},"2025-06-04",{"date":2081,"open":954,"high":1311,"low":906,"close":1513,"change":273,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1513},"2025-06-03",0.94,47800,{"date":2085,"open":685,"high":1513,"low":664,"close":906,"change":83,"percent_change":1677,"volume":2086,"transactions":9,"vwap":906},"2025-06-02",34400,{"date":2088,"open":693,"high":2089,"low":663,"close":664,"change":504,"percent_change":1349,"volume":2090,"transactions":9,"vwap":664},"2025-05-30",3.147,37700,{"date":2092,"open":565,"high":1386,"low":565,"close":802,"change":1799,"percent_change":2093,"volume":2094,"transactions":9,"vwap":802},"2025-05-29",9.06,113900,{"date":2096,"open":1722,"high":148,"low":538,"close":549,"change":493,"percent_change":2097,"volume":1866,"transactions":9,"vwap":549},"2025-05-28",-1.03,{"date":2099,"open":1533,"high":1533,"low":549,"close":565,"change":702,"percent_change":2100,"volume":2101,"transactions":9,"vwap":565},"2025-05-27",-11.85,120000,{"date":2103,"open":1322,"high":1348,"low":2104,"close":948,"change":388,"percent_change":2105,"volume":1366,"transactions":9,"vwap":948},"2025-05-23",3.186,-1.79,{"date":2107,"open":948,"high":879,"low":954,"close":724,"change":252,"percent_change":1221,"volume":2108,"transactions":9,"vwap":724},"2025-05-22",38700,{"date":2110,"open":1415,"high":707,"low":802,"close":918,"change":281,"percent_change":1590,"volume":2111,"transactions":9,"vwap":918},"2025-05-21",110000,{"date":2113,"open":793,"high":793,"low":456,"close":1415,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1415},"2025-05-20",-0.105,-2.93,21100,{"date":2118,"open":1302,"high":1947,"low":1302,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-19",3.585,0.265,7.98,115800,{"date":2124,"open":799,"high":812,"low":2125,"close":456,"change":2126,"percent_change":202,"volume":2127,"transactions":9,"vwap":456},"2025-05-16",2.985,-0.54,291100,{"date":2129,"open":813,"high":1717,"low":2130,"close":785,"change":482,"percent_change":2131,"volume":2132,"transactions":9,"vwap":785},"2025-05-15",3.811,-4.93,45600,{"date":2134,"open":1836,"high":2135,"low":2136,"close":1201,"change":292,"percent_change":2137,"volume":1583,"transactions":9,"vwap":1201},"2025-05-14",4.461,4.059,-1.22,{"date":2139,"open":1820,"high":1642,"low":2140,"close":1594,"change":337,"percent_change":337,"volume":2083,"transactions":9,"vwap":1594},"2025-05-13",3.803,{"date":2142,"open":1942,"high":770,"low":745,"close":1594,"change":1560,"percent_change":1533,"volume":2143,"transactions":9,"vwap":1594},"2025-05-12",43500,{"date":2145,"open":826,"high":846,"low":2146,"close":839,"change":801,"percent_change":1295,"volume":2147,"transactions":9,"vwap":839},"2025-05-09",3.852,20500,{"date":2149,"open":1642,"high":2150,"low":812,"close":785,"change":970,"percent_change":2151,"volume":2152,"transactions":9,"vwap":785},"2025-05-08",4.434,-11.06,45100,{"date":2154,"open":828,"high":1656,"low":2155,"close":760,"change":103,"percent_change":2156,"volume":2157,"transactions":9,"vwap":760},"2025-05-07",3.717,13.91,150200,{"date":2159,"open":1947,"high":2160,"low":792,"close":860,"change":83,"percent_change":860,"volume":2161,"transactions":9,"vwap":860},"2025-05-06",3.868,44500,{"date":2163,"open":785,"high":2164,"low":1499,"close":793,"change":1560,"percent_change":793,"volume":1440,"transactions":9,"vwap":793},"2025-05-05",3.899,{"date":2166,"open":1450,"high":2167,"low":2168,"close":707,"change":504,"percent_change":2169,"volume":2170,"transactions":9,"vwap":707},"2025-05-02",3.669,3.511,-2.21,11000,{"date":2172,"open":1494,"high":793,"low":2173,"close":840,"change":771,"percent_change":655,"volume":2174,"transactions":9,"vwap":840},"2025-05-01",3.457,16600,{"date":2176,"open":707,"high":840,"low":2177,"close":892,"change":273,"percent_change":190,"volume":2178,"transactions":9,"vwap":892},"2025-04-30",3.331,23700,{"date":2180,"open":1348,"high":716,"low":1348,"close":729,"change":153,"percent_change":218,"volume":2181,"transactions":9,"vwap":729},"2025-04-29",5100,{"date":2183,"open":893,"high":785,"low":2184,"close":930,"change":281,"percent_change":2185,"volume":2186,"transactions":9,"vwap":930},"2025-04-28",3.378,-3.9,14100,{"date":2188,"open":820,"high":820,"low":707,"close":874,"change":493,"percent_change":2189,"volume":2046,"transactions":9,"vwap":874},"2025-04-25",-0.83,{"date":183,"open":856,"high":856,"low":716,"close":840,"change":242,"percent_change":2191,"volume":2192,"transactions":9,"vwap":840},-3.47,15100]