[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCWB":3,"homepage-market-summary":31,"stock-historical-HCWB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCWB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HCW Biologics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","HCW Biologics Inc is a clinical-stage biopharmaceutical company developing transformative fusion immunotherapeutics to support or treat diseases promoted by chronic inflammation. It has created novel compounds that represent a new class of drugs that it believes has the potential to fundamentally change the treatment of autoimmune disorders and other proinflammatory diseases, cancer and senescence-associated dysplasia. The company has developed two proprietary drug discovery and development platforms which it uses to create novel fusion immunotherapeutics: The TOBI (Tissue factOr-Based fusIon) platform, and The T-cell Receptor Beta Chain constant region (TRBC) platform. It operates and manages its business as one reportable segment.","35","Miramar, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.68,1.66,1.7213,1.65,1.69,-0.01,-0.59,60533.555392,828,1.6914,7.08,0.25,5331978.473346596,20.9,1308,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,114,119,123,128,133,138,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":27,"price":122,"is_up":40},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":40},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":47,"page_size":173,"total_pages":47,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},17.8,4105417,1498477318.336649,-78.89,"2025-04-22",[181,182,191,201,211,221,231,241,250,260,270,278,287,297,305,315,326,336,347,356,366,376,387,398,408,418,429,438,448,458,464,475,485,493,503,513,524,535,542,551,559,566,574,580,588,596,605,614,625,634,644,653,662,672,682,689,698,705,712,719,727,734,741,746,752,760,769,778,787,796,802,811,818,826,831,836,843,849,855,862,869,877,885,890,896,902,907,915,920,925,930,936,943,948,954,961,967,974,982,989,997,1005,1011,1020,1028,1035,1044,1053,1061,1068,1075,1082,1090,1095,1102,1108,1114,1118,1125,1132,1139,1145,1153,1159,1166,1175,1184,1192,1197,1200,1205,1212,1218,1223,1231,1240,1248,1257,1265,1273,1281,1288,1296,1304,1312,1321,1327,1332,1336,1342,1347,1356,1363,1370,1378,1384,1392,1398,1405,1411,1417,1424,1431,1435,1440,1444,1448,1452,1456,1459,1463,1468,1474,1479,1485,1491,1495,1499,1504,1510,1514,1518,1522,1525,1528,1534,1538,1542,1545,1551,1558,1565,1569,1574,1582,1587,1593,1599,1604,1612,1619,1624,1630,1635,1639,1645,1649,1654,1657,1661,1667,1671,1677,1680,1686,1690,1696,1702,1706,1712,1719,1724,1731,1737,1742,1745,1751,1757,1763,1769,1775,1782,1787,1791,1795,1799,1803,1807,1812,1816,1821,1825,1831,1838,1845,1848,1855,1864,1872,1875,1879,1883,1890,1895,1901,1904,1911,1915,1921,1926,1930,1936,1942,1947,1955,1964,1972,1976,1982,1990,1995,2000,2006,2012,2021,2029,2036,2041,2049,2056,2062,2067,2072,2079,2083,2089,2093,2099,2102,2107,2111,2113,2116,2121,2125,2130,2134,2140,2146,2150,2154,2159,2163,2167,2172,2179,2184,2189,2193,2196,2201,2205,2211,2215,2221,2226,2232,2240,2246,2249,2253,2256,2260,2264,2269,2274,2281,2286,2292,2296,2301,2307,2313,2320,2328,2336,2343,2352,2358,2363,2367,2373,2380,2386,2391,2399,2406,2414,2421,2429,2436,2444,2450,2456,2464,2471,2478,2486,2494,2501,2504,2509,2516,2522,2527],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.7472,1.671,-0.02,-1.17,55702.237086,467,1.7043,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.77,1.8227,1.71,-0.04,-2.29,48410.780508,419,1.7348,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.81,1.85,1.75,-0.07,-3.85,52063.854735,523,1.7805,{"date":212,"open":213,"high":214,"low":195,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.86,1.895,1.82,-0.11,-5.7,104526.05853,1167,1.7961,{"date":222,"open":223,"high":224,"low":203,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",1.88,2,1.93,-0.06,-3.02,418789.392205,2288,1.8619,{"date":232,"open":20,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.12,1.67,1.99,0.33,19.88,13666153.738632,78387,2.3015,{"date":242,"open":203,"high":243,"low":244,"close":17,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",1.83,1.6101,-0.15,-8.29,161354.724732,810,1.6955,{"date":251,"open":252,"high":253,"low":254,"close":203,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",1.91,1.98,1.7,-0.1,-5.24,133709.189485,908,1.8498,{"date":261,"open":262,"high":263,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.95,2.02,1.87,0.04,2.14,59231.417572,864,1.9321,{"date":271,"open":224,"high":272,"low":264,"close":264,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",2.1503,-0.08,-4.1,87619.994936,635,2.0037,{"date":279,"open":280,"high":281,"low":282,"close":262,"change":226,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.05,2.0743,1.94,-2.99,67699.377823,706,1.9978,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":196,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.09,2.1,1.89,2.01,-1.95,86469.52994,738,1.9895,{"date":298,"open":299,"high":300,"low":280,"close":280,"change":245,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",2.17,2.1891,-6.82,53747.094726,550,2.1043,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":196,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",2.2401,2.325,2.18,2.2,-1.79,95885.599388,527,2.23,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",2.43,2.445,2.16,2.24,-0.19,-7.82,94710.161156,763,2.3029,{"date":327,"open":328,"high":329,"low":330,"close":317,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",2.42,2.52,2.41,-0.03,-1.22,31760.762587,420,2.4402,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",2.44,2.53,2.34,2.46,-0.05,-1.99,102291.515183,899,2.4395,{"date":348,"open":329,"high":349,"low":290,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",2.72,2.51,-0.43,-14.63,3088373.507267,27049,2.9346,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":338,"volume":363,"transactions":364,"vwap":365},"2026-09-04",2.81,2.97,2.8,2.94,0.07,37298.629801,378,2.8584,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",3.34,2.7001,2.87,-0.485,-14.46,127590.713125,1173,2.9733,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",3.54,3.81,3.32,3.355,-0.095,-2.75,200378.150259,2502,3.5442,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",3.51,3.73,3.3,3.45,-0.14,-3.9,545877.973007,4592,3.4674,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",3.6,3.2105,3.59,0.16,4.66,59017.908131,951,3.3923,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",3.2,3.43,3,0.26,8.2,127564.117203,1396,3.2501,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",2.7,3.28,2.6,3.17,0.47,17.41,337620.276786,2611,3.0105,{"date":430,"open":431,"high":420,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",2.69,2.55,0.1,3.85,62385.388332,680,2.6329,{"date":439,"open":440,"high":441,"low":442,"close":422,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",2.31,2.8881,2.28,0.29,12.55,281815.940117,2218,2.5241,{"date":449,"open":450,"high":451,"low":452,"close":440,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",2.32,2.3233,2.15,0.13,5.96,308041.497265,3184,2.3222,{"date":459,"open":319,"high":314,"low":280,"close":309,"change":108,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",2.83,55858.095796,1404,2.1575,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",2.26,2.38,2.06,2.12,-0.18,-7.83,83511.8428,1035,2.2574,{"date":476,"open":266,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",2.3999,2.13,2.3,0.17,7.98,102323.141774,915,2.211,{"date":486,"open":329,"high":487,"low":280,"close":478,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",3.05,-0.39,-15.48,1219976.846299,13520,2.7071,{"date":494,"open":495,"high":496,"low":497,"close":329,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",2.68,2.8961,2.47,-0.16,-5.97,59023.065436,712,2.6516,{"date":504,"open":505,"high":506,"low":507,"close":495,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",3.1853,3.25,2.5801,-0.245,-8.38,128550.984601,1643,2.9002,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",3.08,3.27,2.85,2.925,-0.22,-7,51074.935668,903,3.0778,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",3.21,3.3014,3.0901,3.145,-0.025,-0.79,55735.800425,762,3.1763,{"date":536,"open":391,"high":411,"low":537,"close":423,"change":255,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",3.13,-3.06,25569.944466,832,3.2083,{"date":543,"open":544,"high":545,"low":546,"close":516,"change":393,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",3.44,3.67,3.24,-4.11,38780.509466,883,3.3985,{"date":552,"open":553,"high":554,"low":391,"close":553,"change":555,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",3.41,3.57,0,51461.7448,751,3.4402,{"date":560,"open":392,"high":561,"low":410,"close":553,"change":186,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",3.53,-0.58,47362.259694,1143,3.321,{"date":567,"open":568,"high":568,"low":569,"close":411,"change":570,"percent_change":571,"volume":572,"transactions":483,"vwap":573},"2026-08-05",3.69,3.07,-0.17,-4.72,47157.65391,3.3408,{"date":575,"open":402,"high":568,"low":553,"close":400,"change":413,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",7.78,67421.821238,1231,3.5464,{"date":581,"open":391,"high":582,"low":506,"close":368,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",4.24,0.14,4.38,284415.946766,3817,3.8093,{"date":589,"open":590,"high":89,"low":569,"close":410,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",3.14,0.05,1.59,59737.956713,1679,3.2079,{"date":597,"open":432,"high":598,"low":329,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",3.3187,3.15,0.57,22.09,89640.374056,1817,2.9819,{"date":606,"open":350,"high":607,"low":608,"close":609,"change":610,"percent_change":321,"volume":611,"transactions":612,"vwap":613},"2026-07-29",2.76,2.3501,2.58,-0.005,52177.494384,1210,2.5618,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",2.64,2.8173,2.56,2.585,-0.065,-2.45,40432.32722,2442,2.6234,{"date":626,"open":627,"high":627,"low":341,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",2.67,2.65,0.15,6,71526.226769,1449,2.5587,{"date":635,"open":358,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",2.88,2.415,2.5,-0.38,-13.19,56038.660606,1309,2.6116,{"date":645,"open":516,"high":646,"low":647,"close":636,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",3.33,2.82,-0.465,-13.9,91343.252283,2125,3.0869,{"date":654,"open":655,"high":402,"low":537,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",3.35,3.345,-0.035,-1.04,89689.976535,7242,3.3646,{"date":663,"open":434,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",4.0348,3.19,3.38,-0.45,-11.75,94594.234469,1230,3.5826,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":570,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",4.02,4.1088,3.78,3.83,-4.25,80423.154566,1288,3.9766,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":226,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-17",4.01,4.18,4,-1.48,16900,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-16",4.3,4.453,4.04,4.06,-0.24,-5.58,97500,{"date":699,"open":700,"high":701,"low":691,"close":691,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":691},"2026-07-15",4.42,4.5,-0.2,-4.44,45200,{"date":706,"open":707,"high":708,"low":709,"close":701,"change":710,"percent_change":203,"volume":711,"transactions":9,"vwap":701},"2026-07-14",4.44,4.52,4.31,0.08,25800,{"date":713,"open":714,"high":715,"low":700,"close":700,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":700},"2026-07-13",4.6,4.615,-0.13,-2.86,37200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":382,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",4.64,4.78,4.45,4.55,-2.05,30600,{"date":728,"open":707,"high":729,"low":707,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",4.76,4.645,0.215,4.85,30700,{"date":735,"open":736,"high":737,"low":709,"close":738,"change":196,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-08",4.47,4.53,4.43,-0.89,20200,{"date":742,"open":743,"high":722,"low":691,"close":736,"change":245,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-07-07",4.51,-3.25,41900,{"date":747,"open":700,"high":748,"low":700,"close":749,"change":141,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-06",4.97,4.62,7.44,59400,{"date":753,"open":754,"high":755,"low":756,"close":691,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":691},"2026-07-02",4.49,4.74,4.22,-0.28,-6.11,101800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",4.86,4.979,4.35,4.58,-0.41,-8.22,74000,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-30",5.58,5.61,4.81,4.99,-0.266,-5.06,130700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",6.24,6.438,5.16,5.256,-0.924,-14.95,79183,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",5.676,6.48,5.4,6.18,-0.54,-8.04,80217,{"date":797,"open":798,"high":26,"low":798,"close":799,"change":772,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-25",6.54,6.72,505.41,38267,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",1.04,1.12,1.03,1.11,0.03,2.78,197600,{"date":812,"open":813,"high":814,"low":815,"close":815,"change":273,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",1.1,1.15,1.08,-6.9,293500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":362,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",1.07,1.2,0.98199999,1.16,6.42,4492200,{"date":827,"open":828,"high":117,"low":804,"close":828,"change":21,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-18",1.09,-0.91,939500,{"date":832,"open":815,"high":833,"low":815,"close":813,"change":196,"percent_change":834,"volume":835,"transactions":9,"vwap":813},"2026-06-17",1.25,-3.51,546900,{"date":837,"open":807,"high":838,"low":839,"close":840,"change":273,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-16",1.22,1.035,1.14,-6.56,4311300,{"date":844,"open":845,"high":846,"low":821,"close":838,"change":226,"percent_change":847,"volume":848,"transactions":9,"vwap":838},"2026-06-15",1.28,1.3,-4.69,346600,{"date":850,"open":851,"high":852,"low":838,"close":845,"change":196,"percent_change":853,"volume":854,"transactions":9,"vwap":845},"2026-06-12",1.31,1.333,-3.03,530800,{"date":856,"open":61,"high":857,"low":814,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",1.33,1.32,0.11,9.09,1304100,{"date":863,"open":864,"high":865,"low":814,"close":866,"change":808,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-10",1.18,1.4,1.21,2.54,905200,{"date":870,"open":871,"high":872,"low":873,"close":864,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-06-09",1.39,1.41,1.101,-0.27,-18.62,886400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":470,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-08",1.55,1.58,1.38,1.45,-11.04,654000,{"date":886,"open":887,"high":254,"low":879,"close":888,"change":555,"percent_change":555,"volume":889,"transactions":9,"vwap":888},"2026-06-05",1.6,1.63,793700,{"date":891,"open":892,"high":893,"low":887,"close":888,"change":342,"percent_change":894,"volume":895,"transactions":9,"vwap":888},"2026-06-04",1.61,1.74,-2.98,801700,{"date":897,"open":193,"high":898,"low":899,"close":16,"change":216,"percent_change":900,"volume":901,"transactions":9,"vwap":16},"2026-06-03",1.79,1.57,-6.15,1262100,{"date":903,"open":468,"high":468,"low":904,"close":898,"change":757,"percent_change":905,"volume":906,"transactions":9,"vwap":898},"2026-06-02",1.769,-13.53,1730600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":724,"volume":914,"transactions":9,"vwap":912},"2026-06-01",2.11,2.25,1.97,2.07,0.09,3484500,{"date":916,"open":917,"high":299,"low":253,"close":253,"change":216,"percent_change":918,"volume":919,"transactions":9,"vwap":253},"2026-05-29",2.145,-5.26,2540900,{"date":921,"open":290,"high":922,"low":262,"close":289,"change":629,"percent_change":923,"volume":924,"transactions":9,"vwap":289},"2026-05-28",2.35,7.73,3449400,{"date":926,"open":616,"high":627,"low":213,"close":282,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":282},"2026-05-27",-0.68,-25.95,3418700,{"date":931,"open":349,"high":359,"low":932,"close":933,"change":874,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-26",2.48,2.62,-9.34,3026000,{"date":937,"open":526,"high":938,"low":420,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-22",3.48,2.89,0.31,12.02,20210300,{"date":944,"open":299,"high":945,"low":887,"close":609,"change":629,"percent_change":946,"volume":947,"transactions":9,"vwap":609},"2026-05-21",2.92,6.17,21238400,{"date":949,"open":804,"high":950,"low":806,"close":317,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":317},"2026-05-20",3.99,1.37,129.25,195750500,{"date":955,"open":956,"high":957,"low":47,"close":958,"change":757,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-19",1.24,1.297,1.06,-20.9,9054100,{"date":962,"open":814,"high":887,"low":963,"close":83,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":83},"2026-05-18",0.94800001,0.12,9.84,37254300,{"date":968,"open":807,"high":969,"low":970,"close":838,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":838},"2026-05-15",1.42,0.991,0.883,262.02,394923400,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-14",0.354,0.361,0.33700001,-0.012,-3.44,35150100,{"date":983,"open":984,"high":977,"low":985,"close":986,"change":987,"percent_change":628,"volume":988,"transactions":9,"vwap":986},"2026-05-13",0.345,0.33500001,0.34900001,0.009,248200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-12",0.301,0.36199999,0.34,0.032,10.39,293300,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-11",0.32600001,0.30000001,0.308,-0.021,-6.38,143400,{"date":1006,"open":1007,"high":978,"low":1008,"close":1009,"change":987,"percent_change":358,"volume":1010,"transactions":9,"vwap":1009},"2026-05-08",0.32100001,0.303,0.329,271900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-07",0.359,0.36000001,0.315,0.31999999,-0.031,-8.83,460300,{"date":1021,"open":1022,"high":1023,"low":1015,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",0.40000001,0.405,0.35100001,-0.058,-14.18,633500,{"date":1029,"open":1030,"high":1031,"low":1022,"close":1032,"change":1033,"percent_change":695,"volume":1034,"transactions":9,"vwap":1032},"2026-05-05",0.41100001,0.412,0.40900001,-0.001,257600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",0.44,0.44600001,0.40400001,0.41,-0.042,-9.29,487900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-01",0.435,0.505,0.41999999,0.45199999,-0.019,-4.03,455900,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",0.391,0.47600001,0.47099999,0.063,15.44,1440000,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":224,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",0.38999999,0.417,0.40799999,0.008,525300,{"date":1069,"open":1070,"high":1071,"low":146,"close":1022,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1022},"2026-04-28",0.38499999,0.42300001,-0.039,-8.88,1369800,{"date":1076,"open":1077,"high":1078,"low":985,"close":1079,"change":1058,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",0.38600001,0.479,0.43900001,16.76,31992500,{"date":1083,"open":1084,"high":1085,"low":1014,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-24",0.37799999,0.39500001,0.37599999,-0.033,-8.07,452300,{"date":1091,"open":1055,"high":1092,"low":1055,"close":1032,"change":1093,"percent_change":350,"volume":1094,"transactions":9,"vwap":1032},"2026-04-23",0.41600001,0.01,303100,{"date":1096,"open":1063,"high":1022,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",0.375,0.39899999,0.018,4.72,220400,{"date":1103,"open":1022,"high":1048,"low":1104,"close":1105,"change":331,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",0.37400001,0.38100001,-7.3,306600,{"date":1109,"open":1037,"high":1110,"low":1065,"close":1030,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1030},"2026-04-20",0.447,-0.026,-5.95,530400,{"date":1115,"open":1040,"high":1116,"low":1063,"close":1116,"change":1099,"percent_change":691,"volume":1117,"transactions":9,"vwap":1116},"2026-04-17",0.43700001,364300,{"date":1119,"open":1120,"high":1048,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-16",0.38699999,0.419,0.012,2.95,643800,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",0.34999999,0.40700001,0.061,17.63,1058700,{"date":1133,"open":1127,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-14",0.37,0.34599999,-0.006,-1.7,166400,{"date":1140,"open":992,"high":1134,"low":985,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-13",0.352,-0.013,-3.56,490700,{"date":1146,"open":1147,"high":1134,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-10",0.34099999,0.30199999,0.36500001,0.028,8.31,826900,{"date":1154,"open":1155,"high":1156,"low":1155,"close":978,"change":987,"percent_change":1157,"volume":1158,"transactions":9,"vwap":978},"2026-04-09",0.33000001,0.35299999,2.74,334100,{"date":1160,"open":1161,"high":986,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",0.28999999,0.32800001,0.055,20.15,940100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-07",0.29499999,0.29899999,0.26100001,0.273,-0.014,-4.88,381300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-06",0.27900001,0.28799999,0.27000001,0.287,0.019,7.09,381500,{"date":1185,"open":1186,"high":1187,"low":27,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-02",0.259,0.29300001,0.26800001,-0.032,-10.67,775500,{"date":1193,"open":1155,"high":993,"low":1194,"close":1000,"change":226,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1000},"2026-04-01",0.27200001,-16.67,858000,{"date":1198,"open":976,"high":1104,"low":993,"close":1014,"change":1033,"percent_change":757,"volume":1199,"transactions":9,"vwap":1014},"2026-03-31",424300,{"date":1201,"open":1055,"high":1022,"low":1141,"close":977,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":977},"2026-03-30",-0.038,-9.52,476200,{"date":1206,"open":1207,"high":1208,"low":1014,"close":1098,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1098},"2026-03-27",0.37200001,0.43000001,0.026,6.97,871000,{"date":1213,"open":1086,"high":1064,"low":1013,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-26",0.373,-0.017,-4.36,665600,{"date":1219,"open":1022,"high":1220,"low":992,"close":1063,"change":657,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1063},"2026-03-25",0.40599999,-8.24,635900,{"date":1224,"open":1225,"high":1226,"low":1070,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-24",0.5,0.509,0.42500001,-0.093,-17.95,1329300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",0.68900001,0.72000003,0.46399999,0.51800001,-0.221,-29.91,2739500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1172,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-20",0.72600001,0.78899997,0.69999999,0.73900002,-1.86,1161600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-19",0.79400003,0.86000001,0.71499997,0.75300002,-0.171,-18.51,1937100,{"date":1258,"open":1259,"high":804,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-18",0.87599999,0.80400002,0.92400002,0.048,5.48,10107200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1259,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1259},"2026-03-17",0.81900001,0.94400001,0.70200002,-0.059,-6.31,18814600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1121,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-16",0.74800003,1.17,0.67799997,0.935,81.2,460982800,{"date":1282,"open":1283,"high":1283,"low":1225,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-13",0.55000001,0.51599997,-0.043,-7.69,38900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":790,"volume":1295,"transactions":9,"vwap":1293},"2026-03-12",0.57999998,0.60000002,0.472,0.55900002,0.034,112200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-11",0.58099997,0.58899999,0.52499998,-0.037,-6.58,108600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1017,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-10",0.60100001,0.63800001,0.56,0.56199998,-5.23,87400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-09",0.62,0.63,0.551,0.59299999,-0.027,-4.35,21400,{"date":1322,"open":1323,"high":1324,"low":1314,"close":1314,"change":21,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1314},"2026-03-06",0.66799998,0.74000001,-1.59,92500,{"date":1328,"open":1329,"high":1330,"low":1290,"close":1315,"change":1318,"percent_change":547,"volume":1331,"transactions":9,"vwap":1315},"2026-03-05",0.65700001,0.66000003,33300,{"date":1333,"open":1329,"high":1334,"low":1298,"close":1329,"change":1335,"percent_change":667,"volume":759,"transactions":9,"vwap":1329},"2026-03-04",0.68300003,-0.003,{"date":1337,"open":1283,"high":1338,"low":1339,"close":1330,"change":859,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1330},"2026-03-03",0.77999997,0.54699999,20,446700,{"date":1343,"open":1344,"high":1283,"low":1345,"close":1283,"change":987,"percent_change":17,"volume":1346,"transactions":9,"vwap":1283},"2026-03-02",0.53100002,0.486,59800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-27",0.53899997,0.57599998,0.51999998,0.54100001,-0.009,-1.64,28800,{"date":1357,"open":1358,"high":1359,"low":1225,"close":1283,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1283},"2026-02-26",0.51700002,0.59799999,0.024,4.56,901100,{"date":1364,"open":1365,"high":1366,"low":1300,"close":1367,"change":1041,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-25",0.58399999,0.58999997,0.52600002,-7.39,24200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1002,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",0.60900003,0.61000001,0.54000002,0.56800002,-3.57,69000,{"date":1379,"open":1380,"high":1315,"low":1381,"close":1299,"change":1093,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1299},"2026-02-23",0.61299998,0.56099999,1.73,91900,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-20",0.625,0.52999997,0.579,-0.024,-3.98,170900,{"date":1393,"open":1291,"high":1394,"low":1316,"close":1395,"change":1396,"percent_change":213,"volume":1397,"transactions":9,"vwap":1395},"2026-02-19",0.67000002,0.60299999,0.011,133800,{"date":1399,"open":1315,"high":1400,"low":1401,"close":1402,"change":1353,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-18",0.63999999,0.528,0.59200001,-1.5,84400,{"date":1406,"open":1407,"high":1407,"low":1306,"close":1306,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1306},"2026-02-17",0.68699998,-0.049,-7.54,101900,{"date":1412,"open":1251,"high":1251,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-13",0.64999998,-0.175,-21.21,622900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1195,"volume":1423,"transactions":9,"vwap":1421},"2026-02-12",0.95999998,0.96799999,0.82499999,-0.165,107400,{"date":1425,"open":806,"high":1426,"low":1427,"close":1428,"change":186,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-11",1.05,0.98000002,0.99000001,-1.98,85000,{"date":1432,"open":1426,"high":813,"low":47,"close":103,"change":196,"percent_change":1433,"volume":1434,"transactions":9,"vwap":103},"2026-02-10",-3.81,43300,{"date":1436,"open":1437,"high":807,"low":804,"close":1426,"change":1093,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1426},"2026-02-09",1.085,0.96,36700,{"date":1441,"open":1428,"high":958,"low":1419,"close":804,"change":591,"percent_change":1442,"volume":1443,"transactions":9,"vwap":804},"2026-02-06",5.05,42800,{"date":1445,"open":1426,"high":958,"low":1428,"close":1428,"change":226,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1428},"2026-02-05",-5.71,123500,{"date":1449,"open":813,"high":813,"low":90,"close":1426,"change":226,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1426},"2026-02-04",-5.41,54700,{"date":1453,"open":807,"high":814,"low":958,"close":807,"change":342,"percent_change":1454,"volume":1455,"transactions":9,"vwap":807},"2026-02-03",-4.31,52800,{"date":1457,"open":805,"high":61,"low":807,"close":823,"change":591,"percent_change":701,"volume":1458,"transactions":9,"vwap":823},"2026-02-02",65900,{"date":1460,"open":823,"high":61,"low":807,"close":807,"change":331,"percent_change":1461,"volume":1462,"transactions":9,"vwap":807},"2026-01-30",-2.63,80400,{"date":1464,"open":1465,"high":1466,"low":805,"close":840,"change":273,"percent_change":841,"volume":1467,"transactions":9,"vwap":840},"2026-01-29",1.243,1.267,69300,{"date":1469,"open":1470,"high":1471,"low":866,"close":838,"change":1472,"percent_change":1454,"volume":1473,"transactions":9,"vwap":838},"2026-01-28",1.26,1.318,-0.055,40500,{"date":1475,"open":845,"high":858,"low":1476,"close":1477,"change":1478,"percent_change":647,"volume":1473,"transactions":9,"vwap":1477},"2026-01-27",1.23,1.275,0.035,{"date":1480,"open":1481,"high":1482,"low":61,"close":956,"change":216,"percent_change":1483,"volume":1484,"transactions":9,"vwap":956},"2026-01-26",1.35,1.36,-8.15,135900,{"date":1486,"open":872,"high":1487,"low":1488,"close":1481,"change":196,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1481},"2026-01-23",1.459,1.29,-2.88,92800,{"date":1492,"open":1493,"high":19,"low":1493,"close":871,"change":108,"percent_change":743,"volume":1494,"transactions":9,"vwap":871},"2026-01-22",1.295,112700,{"date":1496,"open":1497,"high":871,"low":833,"close":857,"change":186,"percent_change":687,"volume":1498,"transactions":9,"vwap":857},"2026-01-21",1.361,59200,{"date":1500,"open":1481,"high":1501,"low":846,"close":1481,"change":331,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1481},"2026-01-20",1.44,-2.17,74300,{"date":1505,"open":1506,"high":871,"low":1506,"close":881,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":881},"2026-01-16",1.171,0.24,21.05,232600,{"date":1511,"open":61,"high":1476,"low":805,"close":840,"change":21,"percent_change":1512,"volume":1513,"transactions":9,"vwap":840},"2026-01-15",-0.87,22600,{"date":1515,"open":61,"high":866,"low":813,"close":814,"change":342,"percent_change":1516,"volume":1517,"transactions":9,"vwap":814},"2026-01-14",-4.17,19900,{"date":1519,"open":864,"high":1520,"low":1521,"close":821,"change":186,"percent_change":1354,"volume":733,"transactions":9,"vwap":821},"2026-01-13",1.245,1.133,{"date":1523,"open":1470,"high":1470,"low":864,"close":838,"change":555,"percent_change":555,"volume":1524,"transactions":9,"vwap":838},"2026-01-12",40300,{"date":1526,"open":845,"high":845,"low":61,"close":838,"change":555,"percent_change":555,"volume":1527,"transactions":9,"vwap":838},"2026-01-09",41800,{"date":1529,"open":1530,"high":845,"low":1531,"close":838,"change":331,"percent_change":1532,"volume":1533,"transactions":9,"vwap":838},"2026-01-08",1.279,1.215,-2.4,31400,{"date":1535,"open":833,"high":1481,"low":838,"close":833,"change":591,"percent_change":1536,"volume":1537,"transactions":9,"vwap":833},"2026-01-07",4.17,46800,{"date":1539,"open":814,"high":1488,"low":814,"close":821,"change":913,"percent_change":1540,"volume":1541,"transactions":9,"vwap":821},"2026-01-06",8.11,75500,{"date":1543,"open":805,"high":956,"low":828,"close":807,"change":21,"percent_change":739,"volume":1544,"transactions":9,"vwap":807},"2026-01-05",75700,{"date":1546,"open":47,"high":1547,"low":1427,"close":805,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":805},"2026-01-02",1.145,0.149,15.35,47300,{"date":1552,"open":1276,"high":1276,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-31",0.95300001,0.97100002,-0.163,-14.37,274300,{"date":1559,"open":1476,"high":1560,"low":807,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-30",1.265,1.134,-0.116,-9.28,181200,{"date":1566,"open":1481,"high":872,"low":833,"close":833,"change":570,"percent_change":1567,"volume":1568,"transactions":9,"vwap":833},"2025-12-29",-11.97,44600,{"date":1570,"open":882,"high":1571,"low":83,"close":969,"change":620,"percent_change":1572,"volume":1573,"transactions":9,"vwap":969},"2025-12-26",1.5,-4.38,37800,{"date":1575,"open":1576,"high":1577,"low":969,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-24",1.47,1.54,1.485,-0.072,-4.62,53700,{"date":1583,"open":20,"high":20,"low":1584,"close":1585,"change":1335,"percent_change":321,"volume":1586,"transactions":9,"vwap":1585},"2025-12-23",1.515,1.557,14600,{"date":1588,"open":17,"high":1589,"low":1590,"close":1590,"change":21,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-22",1.687,1.56,-0.64,19500,{"date":1594,"open":1595,"high":19,"low":1596,"close":899,"change":226,"percent_change":1597,"volume":1598,"transactions":9,"vwap":899},"2025-12-19",1.62,1.53,-3.68,29800,{"date":1600,"open":898,"high":898,"low":879,"close":888,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":888},"2025-12-18",-0.105,-6.05,22400,{"date":1605,"open":203,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-17",1.832,1.717,1.735,-0.045,-2.53,17100,{"date":1613,"open":1614,"high":204,"low":205,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-16",1.8,1.78,-0.086,-4.61,26800,{"date":1620,"open":243,"high":252,"low":193,"close":1621,"change":1622,"percent_change":82,"volume":1623,"transactions":9,"vwap":1621},"2025-12-15",1.866,0.056,60500,{"date":1625,"open":1626,"high":253,"low":1627,"close":203,"change":498,"percent_change":1628,"volume":1629,"transactions":9,"vwap":203},"2025-12-12",1.96,1.52,-8.12,211700,{"date":1631,"open":224,"high":1632,"low":1633,"close":911,"change":331,"percent_change":1403,"volume":1634,"transactions":9,"vwap":911},"2025-12-11",2.04,1.935,45800,{"date":1636,"open":252,"high":1637,"low":291,"close":224,"change":710,"percent_change":1536,"volume":1638,"transactions":9,"vwap":224},"2025-12-10",2.152,44500,{"date":1640,"open":911,"high":253,"low":1641,"close":1642,"change":342,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-09",1.9,1.92,-2.54,24000,{"date":1646,"open":1626,"high":1632,"low":204,"close":911,"change":21,"percent_change":1647,"volume":1648,"transactions":9,"vwap":911},"2025-12-08",-0.51,70400,{"date":1650,"open":1651,"high":909,"low":262,"close":253,"change":226,"percent_change":1652,"volume":1653,"transactions":9,"vwap":253},"2025-12-05",2.051,-2.94,15700,{"date":1655,"open":292,"high":266,"low":292,"close":1632,"change":186,"percent_change":1656,"volume":1644,"transactions":9,"vwap":1632},"2025-12-04",-0.97,{"date":1658,"open":1626,"high":468,"low":1626,"close":468,"change":362,"percent_change":1659,"volume":1660,"transactions":9,"vwap":468},"2025-12-03",3.52,29300,{"date":1662,"open":253,"high":1663,"low":1664,"close":235,"change":1665,"percent_change":90,"volume":1666,"transactions":9,"vwap":235},"2025-12-02",2.03,1.971,0.02,11500,{"date":1668,"open":299,"high":299,"low":1626,"close":911,"change":245,"percent_change":1669,"volume":1670,"transactions":9,"vwap":911},"2025-12-01",-7.08,20100,{"date":1672,"open":1673,"high":1674,"low":1626,"close":469,"change":480,"percent_change":1675,"volume":1676,"transactions":9,"vwap":469},"2025-11-28",2.19,2.215,8.72,50000,{"date":1678,"open":225,"high":235,"low":252,"close":262,"change":808,"percent_change":1590,"volume":1679,"transactions":9,"vwap":262},"2025-11-26",22500,{"date":1681,"open":309,"high":1682,"low":252,"close":1642,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1642},"2025-11-25",2.21,-0.25,-11.52,207200,{"date":1687,"open":319,"high":1688,"low":909,"close":299,"change":555,"percent_change":555,"volume":1689,"transactions":9,"vwap":299},"2025-11-24",2.29,34900,{"date":1691,"open":1692,"high":922,"low":1692,"close":299,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":299},"2025-11-21",1.992,0.247,12.84,47000,{"date":1697,"open":280,"high":912,"low":1698,"close":1699,"change":1700,"percent_change":207,"volume":1701,"transactions":9,"vwap":1699},"2025-11-20",1.84,1.923,-0.077,78100,{"date":1703,"open":638,"high":350,"low":253,"close":224,"change":766,"percent_change":1704,"volume":1705,"transactions":9,"vwap":224},"2025-11-19",-17.01,125000,{"date":1707,"open":359,"high":359,"low":1708,"close":330,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":330},"2025-11-18",2.33,-0.65,-21.24,156100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":108,"percent_change":224,"volume":1718,"transactions":9,"vwap":1717},"2025-11-17",3.02,3.11,2.61,3.06,73200,{"date":1720,"open":341,"high":676,"low":479,"close":412,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":412},"2025-11-14",0.51,20.48,1738500,{"date":1725,"open":1726,"high":1727,"low":340,"close":1728,"change":216,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-13",2.59,2.596,2.49,-4.23,42400,{"date":1732,"open":360,"high":1733,"low":609,"close":422,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":422},"2025-11-12",2.9,-0.23,-8.13,64300,{"date":1738,"open":569,"high":569,"low":1739,"close":460,"change":1734,"percent_change":1740,"volume":1741,"transactions":9,"vwap":460},"2025-11-11",2.75,-7.52,27100,{"date":1743,"open":233,"high":546,"low":487,"close":1717,"change":265,"percent_change":858,"volume":1744,"transactions":9,"vwap":1717},"2025-11-10",11000,{"date":1746,"open":368,"high":1747,"low":370,"close":1714,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1714},"2025-11-07",3.593,-0.3,-9.04,43700,{"date":1752,"open":655,"high":1753,"low":1754,"close":380,"change":1093,"percent_change":1755,"volume":1756,"transactions":9,"vwap":380},"2025-11-06",3.4,3.255,0.3,12900,{"date":1758,"open":1753,"high":1753,"low":590,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-05",3.31,-0.09,-2.65,22200,{"date":1764,"open":400,"high":1765,"low":1766,"close":1753,"change":702,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1753},"2025-11-04",3.802,3.23,-5.56,65500,{"date":1770,"open":1771,"high":1771,"low":1772,"close":400,"change":874,"percent_change":1773,"volume":1774,"transactions":9,"vwap":400},"2025-11-03",3.82,3.58,-6.98,14700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":196,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-31",3.9,3.92,3.87,-1.02,9700,{"date":1783,"open":434,"high":1784,"low":434,"close":1785,"change":108,"percent_change":1590,"volume":1786,"transactions":9,"vwap":1785},"2025-10-30",3.915,3.91,20600,{"date":1788,"open":1785,"high":1785,"low":434,"close":434,"change":196,"percent_change":1789,"volume":1790,"transactions":9,"vwap":434},"2025-10-29",-1.03,26500,{"date":1792,"open":434,"high":1778,"low":434,"close":1793,"change":265,"percent_change":804,"volume":1794,"transactions":9,"vwap":1793},"2025-10-28",3.89,41600,{"date":1796,"open":1785,"high":1797,"low":434,"close":434,"change":206,"percent_change":311,"volume":1798,"transactions":9,"vwap":434},"2025-10-27",3.918,63000,{"date":1800,"open":1777,"high":1801,"low":1777,"close":1778,"change":1665,"percent_change":1721,"volume":1802,"transactions":9,"vwap":1778},"2025-10-24",3.96,15000,{"date":1804,"open":1777,"high":1805,"low":1777,"close":1777,"change":186,"percent_change":1647,"volume":1806,"transactions":9,"vwap":1777},"2025-10-23",4.071,31000,{"date":1808,"open":1785,"high":1809,"low":1777,"close":1778,"change":331,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1778},"2025-10-22",3.963,-0.76,33400,{"date":1813,"open":1801,"high":582,"low":1785,"close":1814,"change":21,"percent_change":1683,"volume":1815,"transactions":9,"vwap":1814},"2025-10-21",3.95,86700,{"date":1817,"open":1814,"high":950,"low":1818,"close":1801,"change":331,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1801},"2025-10-20",3.94,-0.75,17200,{"date":1822,"open":686,"high":1823,"low":950,"close":950,"change":331,"percent_change":1819,"volume":1824,"transactions":9,"vwap":950},"2025-10-17",4.149,40100,{"date":1826,"open":691,"high":1827,"low":686,"close":674,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":674},"2025-10-16",4.355,-0.32,-7.37,50500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":498,"percent_change":1143,"volume":1837,"transactions":9,"vwap":1836},"2025-10-15",4.46,4.475,4.29,4.34,29200,{"date":1839,"open":1840,"high":724,"low":1841,"close":701,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":701},"2025-10-14",4.19,4.11,0.28,6.64,51800,{"date":1846,"open":1847,"high":1835,"low":686,"close":756,"change":403,"percent_change":1818,"volume":1458,"transactions":9,"vwap":756},"2025-10-13",4.03,{"date":1849,"open":724,"high":1850,"low":1851,"close":694,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":694},"2025-10-10",4.595,4.05,-0.48,-10.57,59600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-09",4.61,4.69,4.32,4.54,-0.34,-6.97,93900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1867},"2025-10-08",4.13,4.88,4.115,0.85,21.09,963400,{"date":1873,"open":674,"high":1851,"low":686,"close":1847,"change":555,"percent_change":555,"volume":1874,"transactions":9,"vwap":1847},"2025-10-07",31600,{"date":1876,"open":684,"high":1877,"low":686,"close":1847,"change":21,"percent_change":1683,"volume":1878,"transactions":9,"vwap":1847},"2025-10-06",4.1,68900,{"date":1880,"open":434,"high":1881,"low":434,"close":693,"change":940,"percent_change":1151,"volume":1882,"transactions":9,"vwap":693},"2025-10-03",4.134,113900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":390,"change":1760,"percent_change":1888,"volume":1889,"transactions":9,"vwap":390},"2025-10-02",3.74,3.8,3.68,-2.36,27700,{"date":1891,"open":1887,"high":1892,"low":1893,"close":1771,"change":964,"percent_change":546,"volume":1894,"transactions":9,"vwap":1771},"2025-10-01",3.875,3.661,34100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":393,"percent_change":1900,"volume":1573,"transactions":9,"vwap":1899},"2025-09-30",3.76,3.84,3.7,-3.65,{"date":1902,"open":684,"high":684,"low":1885,"close":1898,"change":1683,"percent_change":758,"volume":1903,"transactions":9,"vwap":1898},"2025-09-29",81500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1093,"percent_change":27,"volume":1910,"transactions":9,"vwap":1909},"2025-09-26",4.08,4.104,4.012,4.09,32800,{"date":1912,"open":694,"high":1536,"low":684,"close":1906,"change":226,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1906},"2025-09-25",-1.45,26300,{"date":1916,"open":693,"high":1917,"low":686,"close":1918,"change":913,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-24",4.2,4.14,2.22,77800,{"date":1922,"open":1851,"high":1923,"low":1924,"close":1851,"change":1093,"percent_change":27,"volume":1925,"transactions":9,"vwap":1851},"2025-09-23",4.256,3.815,124100,{"date":1927,"open":1918,"high":756,"low":686,"close":693,"change":321,"percent_change":1928,"volume":1929,"transactions":9,"vwap":693},"2025-09-22",-4.49,111500,{"date":1931,"open":1860,"high":1860,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-19",4.23,-0.31,-6.83,64700,{"date":1937,"open":1938,"high":97,"low":1923,"close":1860,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1860},"2025-09-18",4.27,0.23,5.34,170300,{"date":1943,"open":1536,"high":1944,"low":1536,"close":709,"change":403,"percent_change":1945,"volume":1946,"transactions":9,"vwap":709},"2025-09-17",4.57,3.86,172700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1819,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-16",4.83,4.89,4.054,4.15,-15.31,293700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-15",5.12,5.14,4.68,4.9,-0.69,-12.34,566100,{"date":1965,"open":1966,"high":1967,"low":755,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-12",5.49,6.108,5.59,2.27,68.37,20113900,{"date":1973,"open":516,"high":544,"low":506,"close":380,"change":331,"percent_change":1974,"volume":1975,"transactions":9,"vwap":380},"2025-09-11",-0.9,3378900,{"date":1977,"open":1978,"high":1979,"low":391,"close":655,"change":702,"percent_change":1980,"volume":1981,"transactions":9,"vwap":655},"2025-09-10",3.49,3.72,-5.63,210500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":301,"volume":1989,"transactions":9,"vwap":1987},"2025-09-09",3.77,3.88,3.5,3.55,-0.26,239000,{"date":1991,"open":1917,"high":1992,"low":379,"close":379,"change":351,"percent_change":1993,"volume":1994,"transactions":9,"vwap":379},"2025-09-08",4.287,-10.14,85700,{"date":1996,"open":1860,"high":1860,"low":1997,"close":582,"change":488,"percent_change":1998,"volume":1999,"transactions":9,"vwap":582},"2025-09-05",4.21,-8.42,128700,{"date":2001,"open":404,"high":2002,"low":2003,"close":2003,"change":570,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-04",4.8,4.63,-3.54,56700,{"date":2007,"open":2008,"high":2008,"low":721,"close":2002,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-09-03",5.5,-0.55,-10.28,230300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-02",5.67,5.685,5.27,5.35,-0.37,-6.47,106600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":265,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-29",5.77,6.021,5.53,5.72,0.7,187000,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1861,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-28",6.36,5.47,5.68,-5.65,230800,{"date":2037,"open":772,"high":2038,"low":2008,"close":2039,"change":453,"percent_change":1682,"volume":2040,"transactions":9,"vwap":2039},"2025-08-27",6.66,6.02,764000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":993,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-26",4.92,6.01,4.84,5.89,6.13,1422300,{"date":2050,"open":2032,"high":2051,"low":1960,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-08-25",7.35,5.55,2.099,60.82,87688900,{"date":2057,"open":368,"high":938,"low":565,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-22",3.451,0.141,4.26,16800,{"date":2063,"open":655,"high":2064,"low":2065,"close":1759,"change":1760,"percent_change":1761,"volume":2066,"transactions":9,"vwap":1759},"2025-08-21",3.472,3.26,5500,{"date":2068,"open":2069,"high":1978,"low":2070,"close":1753,"change":498,"percent_change":1928,"volume":2071,"transactions":9,"vwap":1753},"2025-08-20",3.1,2.77,76700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":1490,"transactions":9,"vwap":2076},"2025-08-19",3.62,3.98,3.56,-0.46,-11.44,{"date":2080,"open":1952,"high":1859,"low":389,"close":674,"change":206,"percent_change":2081,"volume":2082,"transactions":9,"vwap":674},"2025-08-18",-1.71,55200,{"date":2084,"open":1859,"high":2085,"low":2086,"close":1909,"change":1683,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1909},"2025-08-15",4.497,4.07,-5.76,29100,{"date":2090,"open":701,"high":701,"low":691,"close":1836,"change":245,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1836},"2025-08-14",-3.34,15100,{"date":2094,"open":2095,"high":701,"low":2096,"close":754,"change":1093,"percent_change":2097,"volume":2098,"transactions":9,"vwap":754},"2025-08-13",4.48,4.37,0.22,8400,{"date":2100,"open":764,"high":1860,"low":2060,"close":2095,"change":498,"percent_change":2101,"volume":1756,"transactions":9,"vwap":2095},"2025-08-12",-3.45,{"date":2103,"open":2104,"high":97,"low":2096,"close":721,"change":1665,"percent_change":2105,"volume":2106,"transactions":9,"vwap":721},"2025-08-11",4.4,0.43,19100,{"date":2108,"open":2095,"high":749,"low":2109,"close":749,"change":859,"percent_change":338,"volume":2110,"transactions":9,"vwap":749},"2025-08-08",4.25,25000,{"date":2112,"open":743,"high":714,"low":1859,"close":743,"change":21,"percent_change":519,"volume":1439,"transactions":9,"vwap":743},"2025-08-07",{"date":2114,"open":2104,"high":708,"low":2115,"close":708,"change":1478,"percent_change":131,"volume":1689,"transactions":9,"vwap":708},"2025-08-06",4.208,{"date":2117,"open":2118,"high":1857,"low":1877,"close":2119,"change":443,"percent_change":2120,"volume":1443,"transactions":9,"vwap":2119},"2025-08-05",4.255,4.485,6.91,{"date":2122,"open":1851,"high":709,"low":1851,"close":2123,"change":362,"percent_change":254,"volume":2124,"transactions":9,"vwap":2123},"2025-08-04",4.195,12300,{"date":2126,"open":1918,"high":1840,"low":1851,"close":2127,"change":2128,"percent_change":2129,"volume":1517,"transactions":9,"vwap":2127},"2025-08-01",4.125,-0.115,-2.71,{"date":2131,"open":1932,"high":1836,"low":1917,"close":582,"change":226,"percent_change":2132,"volume":2133,"transactions":9,"vwap":582},"2025-07-31",-1.4,16500,{"date":2135,"open":1835,"high":2136,"low":2137,"close":691,"change":216,"percent_change":2138,"volume":2139,"transactions":9,"vwap":691},"2025-07-30",4.41,4.124,-2.49,16200,{"date":2141,"open":2142,"high":707,"low":2143,"close":2136,"change":413,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2136},"2025-07-29",4.28,4.12,6.27,42100,{"date":2147,"open":756,"high":764,"low":1847,"close":1952,"change":216,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1952},"2025-07-28",-2.58,22300,{"date":2151,"open":2060,"high":2152,"low":674,"close":2060,"change":555,"percent_change":555,"volume":2153,"transactions":9,"vwap":2060},"2025-07-25",4.39,44800,{"date":2155,"open":707,"high":707,"low":2156,"close":2060,"change":498,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2060},"2025-07-24",4.223,-3.62,24700,{"date":2160,"open":709,"high":754,"low":2161,"close":700,"change":433,"percent_change":440,"volume":2162,"transactions":9,"vwap":700},"2025-07-23",4.129,33800,{"date":2164,"open":709,"high":1833,"low":1877,"close":1859,"change":245,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1859},"2025-07-22",-3.36,51200,{"date":2168,"open":1959,"high":2169,"low":764,"close":736,"change":331,"percent_change":2170,"volume":2171,"transactions":9,"vwap":736},"2025-07-21",4.75,-0.67,326200,{"date":2173,"open":2002,"high":2174,"low":2175,"close":701,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":701},"2025-07-18",4.899,4.36,-0.21,-4.46,1421000,{"date":2180,"open":1959,"high":2169,"low":1944,"close":2181,"change":273,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-17",4.71,-1.67,28600,{"date":2185,"open":2175,"high":2186,"low":691,"close":2186,"change":2105,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-07-16",4.79,9.86,32200,{"date":2190,"open":1917,"high":700,"low":2191,"close":2175,"change":265,"percent_change":2192,"volume":740,"transactions":9,"vwap":2175},"2025-07-15",4.179,0.93,{"date":2194,"open":764,"high":2096,"low":1840,"close":1859,"change":331,"percent_change":1961,"volume":2195,"transactions":9,"vwap":1859},"2025-07-14",23000,{"date":2197,"open":709,"high":2198,"low":582,"close":764,"change":206,"percent_change":2199,"volume":2200,"transactions":9,"vwap":764},"2025-07-11",4.417,-1.58,37300,{"date":2202,"open":1938,"high":2203,"low":1938,"close":700,"change":2204,"percent_change":317,"volume":1331,"transactions":9,"vwap":700},"2025-07-10",4.569,0.105,{"date":2206,"open":1909,"high":584,"low":1951,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-09",4.315,0.195,4.73,32400,{"date":2212,"open":1909,"high":756,"low":1847,"close":2143,"change":342,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2143},"2025-07-08",-1.2,27400,{"date":2216,"open":2217,"high":1917,"low":2218,"close":1536,"change":859,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1536},"2025-07-07",4.16,4.025,2.71,38600,{"date":2222,"open":1536,"high":2223,"low":694,"close":694,"change":216,"percent_change":2224,"volume":2225,"transactions":9,"vwap":694},"2025-07-03",4.368,-2.64,21900,{"date":2227,"open":2228,"high":1835,"low":2074,"close":1536,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1536},"2025-07-02",3.65,0.42,11.2,52600,{"date":2233,"open":1801,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-01",4.075,3.71,3.75,-0.215,-5.42,95700,{"date":2241,"open":1860,"high":1860,"low":1801,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-06-30",3.965,-0.535,-11.89,200500,{"date":2247,"open":2109,"high":2032,"low":1987,"close":701,"change":1842,"percent_change":1843,"volume":2248,"transactions":9,"vwap":701},"2025-06-27",3563900,{"date":2250,"open":707,"high":2095,"low":686,"close":756,"change":1734,"percent_change":2251,"volume":2252,"transactions":9,"vwap":756},"2025-06-26",-5.17,251900,{"date":2254,"open":701,"high":2255,"low":691,"close":723,"change":710,"percent_change":243,"volume":1592,"transactions":9,"vwap":723},"2025-06-25",4.598,{"date":2257,"open":737,"high":762,"low":1851,"close":2096,"change":1748,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2096},"2025-06-24",-6.42,45500,{"date":2261,"open":765,"high":2262,"low":701,"close":2263,"change":433,"percent_change":1673,"volume":1854,"transactions":9,"vwap":2263},"2025-06-23",4.926,4.67,{"date":2265,"open":773,"high":2266,"low":701,"close":1944,"change":2267,"percent_change":499,"volume":2268,"transactions":9,"vwap":1944},"2025-06-20",5.15,-0.29,45400,{"date":2270,"open":1957,"high":2266,"low":773,"close":762,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":762},"2025-06-18",-0.44,-8.3,64600,{"date":2275,"open":2276,"high":2277,"low":749,"close":2278,"change":342,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-06-17",5.25,5.368,5.3,-0.93,108900,{"date":2282,"open":1940,"high":2283,"low":2276,"close":2017,"change":255,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2017},"2025-06-16",5.555,-1.83,38100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":342,"percent_change":829,"volume":2153,"transactions":9,"vwap":2291},"2025-06-13",5.33,5.6,5.2,5.45,{"date":2293,"open":782,"high":2023,"low":782,"close":2008,"change":1842,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2008},"2025-06-12",5.36,54400,{"date":2297,"open":2288,"high":1263,"low":2290,"close":2298,"change":874,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-11",5.22,-4.92,23200,{"date":2302,"open":2303,"high":2304,"low":791,"close":1966,"change":1760,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1966},"2025-06-10",5.51,5.905,-1.61,44200,{"date":2308,"open":2309,"high":2310,"low":771,"close":771,"change":2077,"percent_change":2311,"volume":2312,"transactions":9,"vwap":771},"2025-06-09",5.87,6.15,-7.62,32300,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":913,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-06",5.7,6.205,6.04,1.51,26400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":321,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-06-05",6.5,6.677,5.79,5.95,-3.09,43500,{"date":2329,"open":2322,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-04",6.65,5.93,6.14,-0.56,-8.36,124900,{"date":2337,"open":2338,"high":2339,"low":2322,"close":2340,"change":1647,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-03",7.07,7.225,6.7,-7.07,30800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-02",7.5,7.825,7.1,7.21,-0.52,-6.73,24900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":923,"change":2267,"percent_change":2157,"volume":2357,"transactions":9,"vwap":923},"2025-05-30",8,8.746,7.67,241500,{"date":2359,"open":2354,"high":2360,"low":2354,"close":2361,"change":1665,"percent_change":27,"volume":2362,"transactions":9,"vwap":2361},"2025-05-29",8.109,8.02,58800,{"date":2364,"open":2354,"high":2365,"low":2354,"close":2354,"change":555,"percent_change":555,"volume":2366,"transactions":9,"vwap":2354},"2025-05-28",8.125,57300,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2354,"change":2018,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2354},"2025-05-27",8.25,7.55,-4.42,106000,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":108,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-23",8.13,8.606,8.37,0.72,76600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1151,"change":488,"percent_change":2385,"volume":1004,"transactions":9,"vwap":1151},"2025-05-22",8.7,8.821,8.3,-4.48,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2382,"change":1852,"percent_change":1310,"volume":2390,"transactions":9,"vwap":2382},"2025-05-21",9.2,8.55,58400,{"date":2392,"open":2393,"high":2394,"low":2384,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-05-20",8.36,9.33,9.18,0.61,7.12,224800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":639,"percent_change":678,"volume":2405,"transactions":9,"vwap":2404},"2025-05-19",8.6,9.21,8.5,8.57,249000,{"date":2407,"open":414,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-16",10,8.08,8.95,0.75,9.15,362100,{"date":2415,"open":2416,"high":2416,"low":2417,"close":414,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":414},"2025-05-15",10.5,8.03,-0.61,-6.92,315300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1962,"volume":2428,"transactions":9,"vwap":2426},"2025-05-14",9.8,11.22,8.75,8.81,-1.24,915400,{"date":2430,"open":2431,"high":175,"low":2432,"close":2433,"change":2045,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-13",15,8.22,10.05,92.9,37607800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1656,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-12",6.32,6.45,5,5.21,-15.7,98400,{"date":2445,"open":2446,"high":2446,"low":2447,"close":792,"change":1656,"percent_change":2448,"volume":2449,"transactions":9,"vwap":792},"2025-05-09",7.45,5.218,-13.57,114700,{"date":2451,"open":2452,"high":750,"low":2453,"close":2454,"change":583,"percent_change":224,"volume":2455,"transactions":9,"vwap":2454},"2025-05-08",7,6.964,7.15,14500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":236,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-07",6.68,7.28,6.605,7.01,4.94,6500,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2458,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2458},"2025-05-06",6.83,6.53,-0.35,-4.98,12400,{"date":2472,"open":2473,"high":2474,"low":2031,"close":2475,"change":2476,"percent_change":2477,"volume":2220,"transactions":9,"vwap":2475},"2025-05-05",7.3,7.778,7.03,-0.603,-7.9,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":740,"transactions":9,"vwap":2483},"2025-05-02",7.7,8.04,7.13,7.633,-0.101,-1.31,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1524,"transactions":9,"vwap":2491},"2025-05-01",7.52,8.47,7.41,7.734,-0.326,-4.04,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":2499,"percent_change":2500,"volume":1774,"transactions":9,"vwap":2497},"2025-04-30",7.29,8.06,7.236,0.54,7.18,{"date":2502,"open":2473,"high":2503,"low":2473,"close":2488,"change":964,"percent_change":1595,"volume":1756,"transactions":9,"vwap":2488},"2025-04-29",7.64,{"date":2505,"open":2506,"high":2503,"low":2330,"close":2507,"change":1225,"percent_change":2508,"volume":1830,"transactions":9,"vwap":2507},"2025-04-28",6.74,7.4,7.25,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":658,"percent_change":2515,"volume":2319,"transactions":9,"vwap":2514},"2025-04-25",7.84,8.05,6.825,6.9,-13.1,{"date":2517,"open":2384,"high":2518,"low":2519,"close":2520,"change":1093,"percent_change":453,"volume":2521,"transactions":9,"vwap":2520},"2025-04-24",8.42,7.75,7.94,21800,{"date":2523,"open":2524,"high":1151,"low":2345,"close":2525,"change":331,"percent_change":639,"volume":2526,"transactions":9,"vwap":2525},"2025-04-23",7.53,7.93,16400,{"date":179,"open":2481,"high":2481,"low":2528,"close":2529,"change":273,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},7.561,7.96,-1,7200]