[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUMA":3,"homepage-market-summary":31,"stock-historical-HUMA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUMA","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},"Humacyte, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Humacyte Inc is developing a commercial-stage biotechnology platform to deliver universally implantable bioengineered human tissues and organs designed to improve the lives of patients and transform the practice of medicine. It develops and manufactures acellular tissues to treat a wide range of diseases, injuries, and chronic conditions. Company's pipeline includes Vascular Trauma, PAD, Dailysis, Acellular Tissue Engineered Vessels, Organ Systems, Advanced Tissue Constructs.","184","Durham, NC",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},0.5215,0.5061,0.5343,0.5032,0.5029,0.0186,3.7,5337851.962621,12078,0.524,2.55,0.5007,7267793.82209572,1,1466,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,48,55,62,69],{"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":29,"is_up":40,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":40,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":29,"page_size":174,"total_pages":29,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.93,6310937,2303492055.52393,-61.93,"2025-04-22",[182,183,192,203,214,224,234,245,255,266,277,286,297,307,316,325,336,345,355,363,373,381,391,400,409,420,431,442,452,463,473,484,493,503,513,524,533,544,553,563,574,584,595,605,614,625,636,647,657,667,678,688,699,708,717,726,734,743,751,758,765,771,780,788,796,802,810,817,823,832,839,845,853,862,868,876,884,891,898,903,911,920,925,931,936,940,947,956,962,968,973,979,984,992,1001,1006,1014,1019,1025,1032,1040,1044,1050,1056,1065,1073,1079,1088,1096,1103,1111,1117,1124,1131,1139,1147,1154,1161,1169,1176,1182,1188,1196,1202,1209,1217,1222,1231,1238,1245,1252,1259,1264,1272,1276,1284,1291,1299,1304,1309,1313,1318,1322,1327,1331,1339,1343,1347,1353,1358,1362,1367,1372,1375,1380,1383,1387,1391,1395,1399,1402,1407,1412,1418,1423,1431,1438,1443,1449,1454,1460,1465,1470,1475,1478,1482,1488,1492,1496,1500,1504,1508,1512,1516,1519,1523,1529,1533,1538,1543,1549,1553,1557,1560,1565,1569,1573,1577,1581,1584,1588,1592,1595,1599,1603,1607,1612,1616,1619,1623,1627,1632,1635,1638,1642,1647,1652,1656,1659,1663,1666,1670,1674,1679,1683,1687,1691,1696,1700,1706,1714,1720,1725,1731,1735,1740,1745,1751,1757,1761,1769,1773,1777,1782,1785,1792,1796,1800,1804,1811,1818,1824,1827,1831,1836,1839,1843,1847,1851,1854,1860,1867,1873,1878,1882,1887,1891,1894,1898,1903,1908,1912,1915,1919,1923,1927,1932,1935,1939,1943,1947,1951,1956,1962,1967,1973,1978,1983,1988,1996,2002,2010,2016,2022,2027,2033,2039,2046,2052,2058,2063,2070,2076,2080,2085,2089,2095,2100,2106,2112,2118,2121,2128,2135,2140,2146,2150,2157,2162,2168,2172,2177,2180,2183,2187,2191,2196,2199,2203,2208,2212,2217,2222,2228,2234,2239,2243,2248,2254,2259,2264,2269,2273,2276,2281,2286,2292,2297,2301,2306,2311,2316,2319,2323,2327,2331,2335,2339,2343,2346,2349,2353,2358,2361,2365],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.52,0.5283,-0.0148,-2.86,2995287.409977,9352,0.5108,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.54,0.548,0.5104,0.5177,-0.015,-2.82,5748653.360029,10691,0.5239,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.5494,0.55,0.5312,0.5327,-0.0145,-2.65,3612485.096076,9833,0.5419,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.5689,0.53155,0.5472,-0.0101,-1.81,4959191.058727,10446,0.5477,{"date":225,"open":226,"high":227,"low":206,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.56,0.5713,0.5573,-0.0114,-2,2619754.546044,8424,0.5563,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.5599,0.5731,0.543,0.5687,0.003,0.53,2835495.824603,7044,0.5539,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.588,0.5556,0.5657,-0.0171,-2.93,3431572.784716,8907,0.5655,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.5876,0.6079,0.5811,0.5828,-0.0072,-1.22,3469805.768144,6467,0.5882,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",0.6,0.6099,0.575,0.59,0.0044,0.75,3406472.595334,8271,0.5861,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":276},"2026-09-18",0.5699,0.6078,0.5856,0.0105,1.83,6991243.500664,10441,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.5946,0.598,0.5652,0.5751,0.0051,0.89,2900290.086382,10409,0.5799,{"date":298,"open":299,"high":300,"low":206,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.5582,0.596,0.57,0.0184,3.34,4958527.26627,11739,0.5735,{"date":308,"open":226,"high":309,"low":194,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.5696,0.5516,-0.0094,-1.68,3208693.499395,10847,0.5518,{"date":317,"open":206,"high":318,"low":206,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",0.5749,0.561,-0.0066,-1.16,3159075.30844,10181,0.5626,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.5759,0.5878,0.559,0.5676,0.0005,0.09,2264995.067852,7606,0.5677,{"date":337,"open":338,"high":338,"low":226,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.58,0.5671,-0.0119,-2.06,2665146.640458,8559,0.5701,{"date":346,"open":347,"high":348,"low":291,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.5905,0.600049,0.579,-0.0159,-2.67,2924791.679183,6841,0.584,{"date":356,"open":357,"high":269,"low":338,"close":358,"change":112,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.6095,0.5949,-1.65,2401959.206844,5871,0.5935,{"date":364,"open":365,"high":366,"low":260,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.591,0.6101,0.6049,0.0089,1.49,2965439.768301,5564,0.5979,{"date":374,"open":375,"high":269,"low":354,"close":300,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.6076,-0.0006,-0.1,3016735.458593,6367,0.5959,{"date":382,"open":383,"high":384,"low":301,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",0.5711,0.6111,0.5966,0.0262,4.59,5172096.324047,9481,0.5941,{"date":392,"open":289,"high":393,"low":301,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",0.6014,0.5704,-0.031,-5.15,16536117.402535,15317,0.5767,{"date":401,"open":402,"high":402,"low":403,"close":393,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",0.65,0.58385,-0.0487,-7.49,13537584.244212,19097,0.5987,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.69,0.6954,0.6401,0.6501,-0.0426,-6.15,4921511.949076,8680,0.6579,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.7,0.7082,0.687,0.6927,0.0111,1.63,2964133.595351,6600,0.6983,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.71,0.7119,0.67,0.6816,-0.0196,-2.8,5678050.845056,12163,0.6834,{"date":443,"open":444,"high":39,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",0.663,0.6601,0.7012,0.039,5.89,5920952.818896,14157,0.7048,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",0.675,0.6936,0.6424,0.6622,0.02,3.11,3758871.175369,8259,0.6673,{"date":464,"open":465,"high":422,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",0.6741,0.6345,0.6422,-0.0392,-5.75,9366430.088709,18788,0.6555,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",0.7074,0.715,0.6627,0.6814,-0.0535,-7.28,6635024.814454,12094,0.6808,{"date":485,"open":268,"high":273,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.5964,0.7349,0.1532,26.34,21149537.429035,25703,0.7023,{"date":494,"open":226,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.5893,0.5401,0.5817,0.0211,3.76,9221648.902023,12208,0.5681,{"date":504,"open":505,"high":269,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",0.6098,0.5422,0.5606,-0.0442,-7.31,13628091.597922,17575,0.557,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",0.5729,0.621,0.5261,0.6048,0.0548,9.96,32998707.416876,34220,0.5724,{"date":525,"open":526,"high":527,"low":206,"close":206,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",0.641,0.6775,-0.115,-17.29,32617910.09805,28466,0.5907,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.6438,0.6652,0.6156,0.665,-0.045,-6.34,10692998.452564,32381,0.6403,{"date":545,"open":546,"high":547,"low":433,"close":433,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.7399,0.745,-0.0345,-4.63,3502833.56202,16507,0.7214,{"date":554,"open":555,"high":556,"low":492,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",0.7202,0.7499,0.7445,0.0263,3.66,2827692.135196,12053,0.7273,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",0.7128,0.7398,0.7021,0.7182,0.0086,1.21,2263301.276111,9066,0.7228,{"date":575,"open":576,"high":39,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",0.7042,0.6835,0.7096,-0.0192,-2.63,1909923.001057,6667,0.7062,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",0.725,0.731619,0.7011,0.7288,0.0166,2.33,2039258.163395,9957,0.7216,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",0.6802,0.724999,0.7122,0.0229,3.32,2883838.678617,10104,0.7098,{"date":606,"open":137,"high":607,"low":402,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",0.7056,0.6893,0.0359,5.49,3223052.934043,7378,0.6883,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",0.6855,0.6899,0.6441,0.6534,-0.0182,-2.71,1713710.777017,7785,0.6581,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",0.6457,0.685,0.626,0.6716,0.047,7.52,4053205.983088,11790,0.6644,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",0.63,0.6495,0.615,0.6246,-0.0061,-0.97,3829206.954958,9384,0.6247,{"date":648,"open":649,"high":650,"low":638,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",0.6694,0.6796,0.6307,-0.0434,-6.44,2062724.899981,6714,0.6469,{"date":658,"open":659,"high":660,"low":661,"close":465,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",0.6405,0.6788,0.634,0.0493,7.89,3719354.946736,8967,0.6609,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",0.6443,0.6481,0.6211,0.6248,-0.0138,-2.16,2544682.090027,6512,0.6326,{"date":679,"open":680,"high":538,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",0.636,0.623,0.6386,-0.006,-0.93,5128552.896281,12486,0.6371,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",0.6667,0.68,0.64,0.6446,-0.0262,-3.91,7781453.193293,13164,0.6537,{"date":700,"open":692,"high":701,"low":692,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",0.709899,0.6708,0.0146,2.22,8648676.843782,14238,0.6753,{"date":709,"open":691,"high":691,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",0.635,0.6562,-0.0088,-1.32,3023952.1455,7266,0.649,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",0.653,0.67000002,0.63999999,0.66500002,0.005,0.76,4003800,{"date":727,"open":628,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",0.68599999,0.63499999,0.66000003,-0.022,-3.23,8426900,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",0.71100003,0.727,0.68000001,0.68199998,-0.025,-3.54,3982400,{"date":744,"open":738,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",0.72100002,0.67199999,0.70700002,0.016,2.32,7742500,{"date":752,"open":753,"high":754,"low":738,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":753},"2026-07-13",0.69099998,0.70999998,-0.003,-0.43,7649700,{"date":759,"open":760,"high":761,"low":720,"close":762,"change":683,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",0.69999999,0.74000001,0.69400001,-0.86,13055100,{"date":766,"open":767,"high":547,"low":760,"close":760,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-07-09",0.73799998,-0.033,-4.5,10114800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",0.75300002,0.76999998,0.71499997,0.73299998,-0.038,-4.93,7022500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-07",0.76300001,0.80000001,0.73199999,0.77100003,0,7829700,{"date":789,"open":790,"high":791,"low":792,"close":785,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":785},"2026-07-06",0.73000002,0.78399998,0.72000003,0.061,8.59,9492100,{"date":797,"open":760,"high":798,"low":762,"close":754,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":754},"2026-07-02",0.73500001,0.037,5.5,12853300,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",0.77700001,0.81999999,0.67299998,-0.107,-13.72,18083700,{"date":811,"open":785,"high":812,"low":773,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",0.87,0.77999997,-0.019,-2.38,14311800,{"date":818,"open":761,"high":819,"low":806,"close":820,"change":332,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-29",0.81900001,0.79900002,12.69,36756000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",0.62900001,0.79699999,0.61000001,0.70899999,0.089,14.35,46984500,{"date":833,"open":760,"high":790,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",0.61900002,0.62,-0.078,-11.17,25464100,{"date":840,"open":547,"high":774,"low":721,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",0.69800001,-0.002,-0.29,29486500,{"date":846,"open":847,"high":848,"low":849,"close":760,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":760},"2026-06-23",0.83999997,0.86000001,0.69499999,-0.139,-16.57,46220900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",0.92500001,0.92900002,0.82999998,0.83899999,-0.085,-9.2,23584600,{"date":863,"open":29,"high":29,"low":864,"close":865,"change":539,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-18",0.89999998,0.92400002,-4.64,11323200,{"date":869,"open":89,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",1.06,0.93900001,0.96899998,-0.061,-5.92,13798500,{"date":877,"open":878,"high":879,"low":102,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",1.075,1.08,1.03,-0.04,-3.74,7074000,{"date":885,"open":878,"high":886,"low":870,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",1.11,1.07,0.015,1.42,5692700,{"date":892,"open":893,"high":886,"low":894,"close":895,"change":740,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",1.1,1.05,1.055,-2.31,9077100,{"date":899,"open":894,"high":893,"low":29,"close":879,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":879},"2026-06-11",-0.26,-19.4,29497500,{"date":904,"open":905,"high":906,"low":907,"close":82,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":82},"2026-06-10",1.4,1.485,1.31,-0.05,-3.6,7975000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",1.38,1.5,1.32,1.39,0.01,0.72,4746700,{"date":921,"open":905,"high":889,"low":922,"close":913,"change":923,"percent_change":704,"volume":924,"transactions":9,"vwap":913},"2026-06-08",1.35,0.03,3780500,{"date":926,"open":369,"high":914,"low":927,"close":922,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":922},"2026-06-05",1.33,-0.14,-9.4,6432900,{"date":932,"open":916,"high":933,"low":913,"close":369,"change":332,"percent_change":934,"volume":935,"transactions":9,"vwap":369},"2026-06-04",1.525,6.43,6604200,{"date":937,"open":889,"high":938,"low":922,"close":905,"change":917,"percent_change":918,"volume":939,"transactions":9,"vwap":905},"2026-06-03",1.46,5495600,{"date":941,"open":905,"high":942,"low":943,"close":916,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":916},"2026-06-02",1.478,1.36,-0.06,-4.14,8980300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",1.3,1.48,1.286,1.45,0.15,11.54,11099800,{"date":957,"open":958,"high":82,"low":959,"close":949,"change":458,"percent_change":960,"volume":961,"transactions":9,"vwap":949},"2026-05-29",1.28,1.24,1.56,9420700,{"date":963,"open":964,"high":949,"low":886,"close":958,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":958},"2026-05-28",1.15,0.13,11.3,11287100,{"date":969,"open":886,"high":570,"low":893,"close":964,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":964},"2026-05-27",0.04,3.6,5846300,{"date":974,"open":975,"high":976,"low":89,"close":886,"change":107,"percent_change":977,"volume":978,"transactions":9,"vwap":886},"2026-05-26",1.025,1.12,5.71,7120900,{"date":980,"open":102,"high":870,"low":981,"close":894,"change":923,"percent_change":982,"volume":983,"transactions":9,"vwap":894},"2026-05-22",0.99000001,2.94,3760600,{"date":985,"open":986,"high":987,"low":988,"close":89,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":89},"2026-05-21",0.92199999,1.04,0.88999999,0.103,11.23,6807200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",0.84100002,0.93000001,0.82499999,0.917,0.092,11.15,4351900,{"date":1002,"open":864,"high":864,"low":805,"close":996,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":996},"2026-05-19",-0.073,-8.13,4185100,{"date":1007,"open":1008,"high":1009,"low":848,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",0.94999999,0.98000002,0.898,-0.032,-3.44,6547700,{"date":1015,"open":894,"high":894,"low":988,"close":995,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":995},"2026-05-15",-0.07,-7,7490300,{"date":1020,"open":964,"high":1021,"low":29,"close":29,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":29},"2026-05-14",1.22,-0.13,-11.5,10112800,{"date":1026,"open":1027,"high":1028,"low":848,"close":117,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":117},"2026-05-13",0.89499998,1.18,0.22,24.18,26084700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",0.97000003,0.98500001,0.91000003,-0.09,-9,4690100,{"date":1041,"open":987,"high":894,"low":29,"close":29,"change":944,"percent_change":1042,"volume":1043,"transactions":9,"vwap":29},"2026-05-11",-5.66,8062900,{"date":1045,"open":887,"high":1046,"low":102,"close":870,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":870},"2026-05-08",1.09,-0.02,-1.85,5588500,{"date":1051,"open":89,"high":1046,"low":1052,"close":879,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":879},"2026-05-07",0.94599998,0.097,9.87,9369000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",0.90499997,0.99199998,0.88,0.98299998,0.081,8.98,6062900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",0.95999998,0.866,0.90200001,-0.023,-2.49,4051000,{"date":1074,"open":812,"high":1075,"low":812,"close":855,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":855},"2026-05-04",0.94099998,0.07,8.19,4454800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-01",0.83099997,0.85900003,0.81099999,0.85500002,0.013,1.54,2029200,{"date":1089,"open":1090,"high":1091,"low":783,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",0.82200003,0.85299999,0.84200001,0.022,2.68,2904700,{"date":1097,"open":805,"high":1098,"low":1099,"close":805,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":805},"2026-04-29",0.83700001,0.79500002,-0.028,-3.3,3462700,{"date":1104,"open":996,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-28",0.85100001,0.76099998,0.84799999,0.042,5.21,5281500,{"date":1112,"open":754,"high":857,"low":760,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",0.80599999,0.106,15.14,8082700,{"date":1118,"open":1119,"high":1120,"low":411,"close":760,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":760},"2026-04-24",0.708,0.722,-0.008,-1.13,2241500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1119,"change":240,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-04-23",0.70599997,0.75999999,0.67699999,0.43,4523700,{"date":1132,"open":738,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-22",0.72299999,0.66600001,0.70499998,0.046,6.98,4651900,{"date":1140,"open":628,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",0.713,0.65399998,0.65899998,-0.029,-4.22,4159200,{"date":1148,"open":760,"high":1149,"low":1150,"close":1151,"change":731,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-20",0.71700001,0.676,0.68800002,-3.1,3914400,{"date":1155,"open":775,"high":1156,"low":1157,"close":754,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":754},"2026-04-17",0.75400001,0.70099998,0.026,3.8,5062000,{"date":1162,"open":1163,"high":1127,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",0.75099999,0.67500001,0.68400002,-0.052,-7.07,5291600,{"date":1170,"open":754,"high":761,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-15",0.70300001,0.736,0.045,6.51,4428800,{"date":1177,"open":806,"high":1178,"low":806,"close":753,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":753},"2026-04-14",0.72600001,0.021,3.13,4121200,{"date":1183,"open":721,"high":760,"low":1184,"close":720,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":720},"2026-04-13",0.63599998,0.025,3.88,4662500,{"date":1189,"open":1190,"high":1134,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-10",0.611,0.60299999,0.64499998,0.038,6.26,4666000,{"date":1197,"open":719,"high":1198,"low":1199,"close":1199,"change":539,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-09",0.667,0.60699999,-6.9,4596400,{"date":1203,"open":1204,"high":720,"low":1205,"close":1206,"change":1173,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-08",0.64999998,0.616,0.65200001,7.41,4717400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1199,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1199},"2026-04-07",0.62699997,0.64099997,0.60000002,-0.043,-6.62,4829500,{"date":1218,"open":722,"high":1126,"low":1192,"close":1204,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1204},"2026-04-06",0.008,1.25,5229900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",0.58099997,0.65799999,0.57499999,0.64200002,0.05,8.45,4820100,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":198,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",0.63200003,0.56999999,0.59200001,-2.47,6146500,{"date":1239,"open":1240,"high":1241,"low":226,"close":1199,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1199},"2026-03-31",0.58899999,0.625,0.032,5.57,7097100,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1226,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1226},"2026-03-30",0.699,0.54699999,-0.101,-14.94,15716400,{"date":1253,"open":1254,"high":774,"low":1255,"close":1150,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1150},"2026-03-27",0.741,0.66799998,-0.102,-13.11,14586600,{"date":1260,"open":857,"high":864,"low":1261,"close":1261,"change":539,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-26",0.778,-5.47,6914200,{"date":1265,"open":857,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-25",0.85799998,0.79400003,0.82300001,0.029,3.65,7502300,{"date":1273,"open":1107,"high":848,"low":774,"close":1267,"change":1274,"percent_change":74,"volume":1275,"transactions":9,"vwap":1267},"2026-03-24",-0.056,7755700,{"date":1277,"open":1278,"high":1060,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",0.833,0.787,0.85000002,0.067,8.56,13437300,{"date":1285,"open":1286,"high":1036,"low":1157,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",0.903,0.78299999,-0.071,-8.31,31558400,{"date":1292,"open":1293,"high":1009,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-19",0.97600001,0.81,0.85399997,-0.206,-19.43,52324300,{"date":1300,"open":1301,"high":1301,"low":870,"close":870,"change":377,"percent_change":1302,"volume":1303,"transactions":9,"vwap":870},"2026-03-18",1.17,-8.62,4306100,{"date":1305,"open":976,"high":1301,"low":976,"close":1306,"change":970,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",1.16,3.57,2788600,{"date":1310,"open":1301,"high":570,"low":1046,"close":976,"change":881,"percent_change":1311,"volume":1312,"transactions":9,"vwap":976},"2026-03-16",-3.45,4246600,{"date":1314,"open":964,"high":1021,"low":1315,"close":1306,"change":458,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1306},"2026-03-13",1.14,1.75,2289300,{"date":1319,"open":60,"high":570,"low":117,"close":1315,"change":908,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1315},"2026-03-12",-4.2,2958400,{"date":1323,"open":1220,"high":1324,"low":1028,"close":60,"change":908,"percent_change":1325,"volume":1326,"transactions":9,"vwap":60},"2026-03-11",1.26,-4.03,3349100,{"date":1328,"open":1021,"high":907,"low":1021,"close":959,"change":970,"percent_change":1329,"volume":1330,"transactions":9,"vwap":959},"2026-03-10",3.33,6203200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":332,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",1.115,1.227,1.095,1.2,8.11,6595800,{"date":1340,"open":1046,"high":1341,"low":879,"close":886,"change":458,"percent_change":283,"volume":1342,"transactions":9,"vwap":886},"2026-03-06",1.145,3364900,{"date":1344,"open":1306,"high":1306,"low":879,"close":1046,"change":944,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1046},"2026-03-05",-5.22,4606000,{"date":1348,"open":886,"high":1349,"low":879,"close":964,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":964},"2026-03-04",1.217,0.08,7.48,5103500,{"date":1354,"open":893,"high":1355,"low":870,"close":887,"change":908,"percent_change":1356,"volume":1357,"transactions":9,"vwap":887},"2026-03-03",1.119,-4.46,2662700,{"date":1359,"open":1046,"high":117,"low":887,"close":976,"change":723,"percent_change":1360,"volume":1361,"transactions":9,"vwap":976},"2026-03-02",0.45,2243200,{"date":1363,"open":1336,"high":1364,"low":893,"close":1333,"change":528,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1333},"2026-02-27",1.207,-9.35,4246700,{"date":1368,"open":1301,"high":1324,"low":1306,"close":1369,"change":1076,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-26",1.23,6.03,6066100,{"date":1373,"open":886,"high":570,"low":886,"close":1306,"change":970,"percent_change":1307,"volume":1374,"transactions":9,"vwap":1306},"2026-02-25",4742600,{"date":1376,"open":117,"high":1377,"low":987,"close":976,"change":1047,"percent_change":1378,"volume":1379,"transactions":9,"vwap":976},"2026-02-24",1.139,-1.75,5151500,{"date":1381,"open":976,"high":1301,"low":1046,"close":1315,"change":917,"percent_change":1060,"volume":1382,"transactions":9,"vwap":1315},"2026-02-23",3508200,{"date":1384,"open":976,"high":964,"low":893,"close":117,"change":1047,"percent_change":1385,"volume":1386,"transactions":9,"vwap":117},"2026-02-20",-1.74,3089100,{"date":1388,"open":1046,"high":1306,"low":887,"close":964,"change":1076,"percent_change":1389,"volume":1390,"transactions":9,"vwap":964},"2026-02-19",6.48,4091700,{"date":1392,"open":117,"high":1315,"low":870,"close":879,"change":944,"percent_change":1393,"volume":1394,"transactions":9,"vwap":879},"2026-02-18",-5.26,4719000,{"date":1396,"open":880,"high":1306,"low":880,"close":1315,"change":965,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1315},"2026-02-17",12.87,7222200,{"date":1400,"open":102,"high":987,"low":1035,"close":102,"change":786,"percent_change":786,"volume":1401,"transactions":9,"vwap":102},"2026-02-13",3479900,{"date":1403,"open":1404,"high":987,"low":1405,"close":102,"change":786,"percent_change":786,"volume":1406,"transactions":9,"vwap":102},"2026-02-12",1.015,0.98100001,6879900,{"date":1408,"open":887,"high":879,"low":1409,"close":102,"change":881,"percent_change":1410,"volume":1411,"transactions":9,"vwap":102},"2026-02-11",0.963,-3.81,8950900,{"date":1413,"open":1220,"high":1414,"low":987,"close":894,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":894},"2026-02-10",1.29,-0.17,-13.93,13237600,{"date":1419,"open":89,"high":1414,"low":29,"close":1021,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1021},"2026-02-09",0.282,30.06,26871400,{"date":1424,"open":1425,"high":1426,"low":1069,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-06",0.92799997,0.958,0.93800002,0.052,5.87,2435600,{"date":1432,"open":1067,"high":1433,"low":1060,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-05",0.96399999,0.88599998,-0.072,-7.52,4082000,{"date":1439,"open":981,"high":29,"low":995,"close":1426,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1426},"2026-02-04",-0.041,-4.1,3409300,{"date":1444,"open":102,"high":1445,"low":1034,"close":1446,"change":1447,"percent_change":341,"volume":1448,"transactions":9,"vwap":1446},"2026-02-03",1.027,0.99900001,-0.021,2935400,{"date":1450,"open":29,"high":89,"low":1451,"close":89,"change":1093,"percent_change":1452,"volume":1453,"transactions":9,"vwap":89},"2026-02-02",0.95099998,2.2,3100600,{"date":1455,"open":89,"high":870,"low":1456,"close":1457,"change":1011,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-30",0.98400003,0.99800003,-3.11,3070500,{"date":1461,"open":102,"high":894,"low":1462,"close":880,"change":923,"percent_change":1463,"volume":1464,"transactions":9,"vwap":880},"2026-01-29",0.97500002,3,2693500,{"date":1466,"open":987,"high":894,"low":1405,"close":29,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":29},"2026-01-28",-0.03,-2.91,3173800,{"date":1471,"open":880,"high":1472,"low":1034,"close":880,"change":917,"percent_change":1473,"volume":1474,"transactions":9,"vwap":880},"2026-01-27",1.035,0.98,3829500,{"date":1476,"open":894,"high":870,"low":29,"close":89,"change":1467,"percent_change":188,"volume":1477,"transactions":9,"vwap":89},"2026-01-26",4027700,{"date":1479,"open":976,"high":117,"low":987,"close":894,"change":1016,"percent_change":1480,"volume":1481,"transactions":9,"vwap":894},"2026-01-23",-6.25,4970000,{"date":1483,"open":89,"high":964,"low":1484,"close":976,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":976},"2026-01-22",1.012,0.14,14.29,9115200,{"date":1489,"open":880,"high":894,"low":1426,"close":1009,"change":881,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1009},"2026-01-21",-3.92,8941100,{"date":1493,"open":893,"high":893,"low":89,"close":89,"change":1037,"percent_change":1494,"volume":1495,"transactions":9,"vwap":89},"2026-01-20",-8.11,4873200,{"date":1497,"open":117,"high":1306,"low":879,"close":886,"change":917,"percent_change":1498,"volume":1499,"transactions":9,"vwap":886},"2026-01-16",0.91,3847200,{"date":1501,"open":964,"high":964,"low":879,"close":893,"change":881,"percent_change":1502,"volume":1503,"transactions":9,"vwap":893},"2026-01-15",-3.51,3715200,{"date":1505,"open":886,"high":964,"low":879,"close":1315,"change":923,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1315},"2026-01-14",2.7,3521200,{"date":1509,"open":117,"high":964,"low":879,"close":886,"change":1047,"percent_change":1510,"volume":1511,"transactions":9,"vwap":886},"2026-01-13",-1.77,4608700,{"date":1513,"open":1301,"high":1028,"low":886,"close":117,"change":881,"percent_change":1514,"volume":1515,"transactions":9,"vwap":117},"2026-01-12",-3.42,5481700,{"date":1517,"open":60,"high":1369,"low":1306,"close":1301,"change":786,"percent_change":786,"volume":1518,"transactions":9,"vwap":1301},"2026-01-09",2754300,{"date":1520,"open":1336,"high":1369,"low":1341,"close":1301,"change":1467,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1301},"2026-01-08",-2.5,4707400,{"date":1524,"open":1046,"high":1220,"low":1525,"close":1336,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1336},"2026-01-07",1.088,0.12,11.11,9940800,{"date":1530,"open":879,"high":976,"low":894,"close":879,"change":458,"percent_change":1531,"volume":1532,"transactions":9,"vwap":879},"2026-01-06",1.89,4500900,{"date":1534,"open":102,"high":879,"low":102,"close":870,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":870},"2026-01-05",0.085,8.72,5780100,{"date":1539,"open":1540,"high":987,"low":1008,"close":1462,"change":1541,"percent_change":938,"volume":1542,"transactions":9,"vwap":1462},"2026-01-02",0.97899997,0.014,4301100,{"date":1544,"open":102,"high":102,"low":1036,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-31",0.96100003,-0.049,-4.85,10290700,{"date":1550,"open":89,"high":880,"low":981,"close":102,"change":112,"percent_change":1551,"volume":1552,"transactions":9,"vwap":102},"2025-12-30",-0.98,6448900,{"date":1554,"open":987,"high":870,"low":102,"close":89,"change":908,"percent_change":1555,"volume":1556,"transactions":9,"vwap":89},"2025-12-29",-4.67,4842100,{"date":1558,"open":1046,"high":893,"low":987,"close":887,"change":112,"percent_change":684,"volume":1559,"transactions":9,"vwap":887},"2025-12-26",3668500,{"date":1561,"open":117,"high":1562,"low":870,"close":879,"change":908,"percent_change":1563,"volume":1564,"transactions":9,"vwap":879},"2025-12-24",1.149,-4.42,2482400,{"date":1566,"open":870,"high":964,"low":987,"close":117,"change":107,"percent_change":1567,"volume":1568,"transactions":9,"vwap":117},"2025-12-23",5.61,5448400,{"date":1570,"open":1571,"high":1306,"low":870,"close":887,"change":881,"percent_change":909,"volume":1572,"transactions":9,"vwap":887},"2025-12-22",1.125,6441500,{"date":1574,"open":1575,"high":1306,"low":893,"close":886,"change":786,"percent_change":786,"volume":1576,"transactions":9,"vwap":886},"2025-12-19",1.128,7280200,{"date":1578,"open":893,"high":1301,"low":1046,"close":886,"change":970,"percent_change":1579,"volume":1580,"transactions":9,"vwap":886},"2025-12-18",3.74,4979400,{"date":1582,"open":893,"high":117,"low":870,"close":887,"change":908,"percent_change":1356,"volume":1583,"transactions":9,"vwap":887},"2025-12-17",5663300,{"date":1585,"open":60,"high":60,"low":886,"close":976,"change":944,"percent_change":1586,"volume":1587,"transactions":9,"vwap":976},"2025-12-16",-5.08,4938700,{"date":1589,"open":1414,"high":949,"low":1301,"close":1028,"change":1022,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1028},"2025-12-15",-9.92,5935500,{"date":1593,"open":915,"high":82,"low":1414,"close":907,"change":786,"percent_change":786,"volume":1594,"transactions":9,"vwap":907},"2025-12-12",2131700,{"date":1596,"open":1324,"high":82,"low":1324,"close":907,"change":970,"percent_change":1597,"volume":1598,"transactions":9,"vwap":907},"2025-12-11",3.15,3342000,{"date":1600,"open":1220,"high":1414,"low":1369,"close":1601,"change":786,"percent_change":786,"volume":1602,"transactions":9,"vwap":1601},"2025-12-10",1.27,3216800,{"date":1604,"open":1414,"high":915,"low":1021,"close":1601,"change":1047,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1601},"2025-12-09",-1.55,4448800,{"date":1608,"open":1609,"high":949,"low":570,"close":1414,"change":107,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1414},"2025-12-08",1.245,4.88,5756600,{"date":1613,"open":1414,"high":907,"low":1369,"close":1369,"change":1016,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1369},"2025-12-05",-5.38,3958600,{"date":1617,"open":1414,"high":927,"low":1324,"close":949,"change":917,"percent_change":132,"volume":1618,"transactions":9,"vwap":949},"2025-12-04",3084900,{"date":1620,"open":1414,"high":907,"low":1369,"close":1414,"change":923,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1414},"2025-12-03",2.38,3269800,{"date":1624,"open":949,"high":907,"low":1220,"close":1324,"change":1047,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1324},"2025-12-02",-1.56,3364000,{"date":1628,"open":927,"high":1629,"low":1324,"close":958,"change":1016,"percent_change":1630,"volume":1631,"transactions":9,"vwap":958},"2025-12-01",1.336,-5.19,3767800,{"date":1633,"open":82,"high":913,"low":915,"close":922,"change":458,"percent_change":914,"volume":1634,"transactions":9,"vwap":922},"2025-11-28",2269100,{"date":1636,"open":907,"high":922,"low":949,"close":927,"change":917,"percent_change":724,"volume":1637,"transactions":9,"vwap":927},"2025-11-26",3307600,{"date":1639,"open":1601,"high":915,"low":959,"close":915,"change":970,"percent_change":1640,"volume":1641,"transactions":9,"vwap":915},"2025-11-25",3.12,3064800,{"date":1643,"open":1644,"high":1414,"low":570,"close":958,"change":107,"percent_change":1645,"volume":1646,"transactions":9,"vwap":958},"2025-11-24",1.225,4.92,5401900,{"date":1648,"open":886,"high":1220,"low":1046,"close":1021,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1021},"2025-11-21",0.1,8.93,6038600,{"date":1653,"open":60,"high":1324,"low":893,"close":976,"change":908,"percent_change":1654,"volume":1655,"transactions":9,"vwap":976},"2025-11-20",-4.27,6450000,{"date":1657,"open":1369,"high":1369,"low":117,"close":1301,"change":1467,"percent_change":1521,"volume":1658,"transactions":9,"vwap":1301},"2025-11-19",4708100,{"date":1660,"open":976,"high":570,"low":976,"close":1336,"change":1076,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1336},"2025-11-18",6.19,4036400,{"date":1664,"open":570,"high":570,"low":1333,"close":117,"change":377,"percent_change":1004,"volume":1665,"transactions":9,"vwap":117},"2025-11-17",7671800,{"date":1667,"open":964,"high":958,"low":117,"close":1369,"change":970,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1369},"2025-11-14",3.36,5901000,{"date":1671,"open":1369,"high":1601,"low":1301,"close":60,"change":944,"percent_change":1672,"volume":1673,"transactions":9,"vwap":60},"2025-11-13",-4.8,7169100,{"date":1675,"open":1676,"high":1676,"low":1021,"close":1220,"change":1467,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1220},"2025-11-12",1.43,-2.34,8180100,{"date":1680,"open":943,"high":1681,"low":958,"close":958,"change":1016,"percent_change":1630,"volume":1682,"transactions":9,"vwap":958},"2025-11-11",1.37,5139100,{"date":1684,"open":1685,"high":889,"low":915,"close":922,"change":458,"percent_change":914,"volume":1686,"transactions":9,"vwap":922},"2025-11-10",1.385,3917500,{"date":1688,"open":949,"high":82,"low":1021,"close":927,"change":458,"percent_change":1689,"volume":1690,"transactions":9,"vwap":927},"2025-11-07",1.53,5847600,{"date":1692,"open":1693,"high":1693,"low":1324,"close":907,"change":928,"percent_change":1694,"volume":1695,"transactions":9,"vwap":907},"2025-11-06",1.47,-9.66,6368700,{"date":1697,"open":369,"high":369,"low":889,"close":952,"change":112,"percent_change":1698,"volume":1699,"transactions":9,"vwap":952},"2025-11-05",-0.68,3297000,{"date":1701,"open":1702,"high":1703,"low":938,"close":938,"change":1022,"percent_change":1704,"volume":1705,"transactions":9,"vwap":938},"2025-11-04",1.55,1.558,-8.18,4353600,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-03",1.68,1.58,1.59,-0.08,-4.79,3321800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1228,"percent_change":81,"volume":1719,"transactions":9,"vwap":1717},"2025-10-31",1.65,1.67,1.6,3262600,{"date":1721,"open":1708,"high":1722,"low":1718,"close":1723,"change":1016,"percent_change":945,"volume":1724,"transactions":9,"vwap":1723},"2025-10-30",1.7,1.62,3644800,{"date":1726,"open":1722,"high":1727,"low":1708,"close":1728,"change":112,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-29",1.78,1.69,-0.59,4694100,{"date":1732,"open":1708,"high":1733,"low":1716,"close":1722,"change":458,"percent_change":60,"volume":1734,"transactions":9,"vwap":1722},"2025-10-28",1.74,2894000,{"date":1736,"open":1737,"high":1733,"low":1738,"close":1708,"change":1467,"percent_change":1378,"volume":1739,"transactions":9,"vwap":1708},"2025-10-27",1.72,1.66,2269400,{"date":1741,"open":1737,"high":1742,"low":1708,"close":1743,"change":458,"percent_change":1028,"volume":1744,"transactions":9,"vwap":1743},"2025-10-24",1.73,1.71,2691800,{"date":1746,"open":1747,"high":1742,"low":1748,"close":1728,"change":1076,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1728},"2025-10-23",1.64,1.635,4.32,3057100,{"date":1752,"open":1737,"high":1316,"low":1753,"close":1723,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1723},"2025-10-22",1.61,-0.11,-6.36,6344100,{"date":1758,"open":1759,"high":1759,"low":1743,"close":1742,"change":1711,"percent_change":1563,"volume":1760,"transactions":9,"vwap":1742},"2025-10-21",1.8,3856500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":332,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-20",1.79,1.895,1.77,1.81,5.23,8110100,{"date":1770,"open":1717,"high":1316,"low":1771,"close":1737,"change":458,"percent_change":1028,"volume":1772,"transactions":9,"vwap":1737},"2025-10-17",1.641,4412900,{"date":1774,"open":1765,"high":1763,"low":1717,"close":1722,"change":1016,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1722},"2025-10-16",-3.95,4325400,{"date":1778,"open":1759,"high":1779,"low":1722,"close":1765,"change":1047,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1765},"2025-10-15",1.82,-1.12,4608200,{"date":1783,"open":1743,"high":1779,"low":1717,"close":1763,"change":923,"percent_change":1722,"volume":1784,"transactions":9,"vwap":1763},"2025-10-14",9330600,{"date":1786,"open":1718,"high":1765,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-10-13",1.591,1.76,0.2,12.82,9527300,{"date":1793,"open":427,"high":1747,"low":1702,"close":960,"change":1711,"percent_change":1794,"volume":1795,"transactions":9,"vwap":960},"2025-10-10",-4.88,7477400,{"date":1797,"open":1717,"high":1708,"low":1709,"close":1747,"change":908,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1747},"2025-10-09",-2.96,9300200,{"date":1801,"open":1708,"high":1743,"low":1723,"close":1728,"change":1173,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1728},"2025-10-08",2.74,13189000,{"date":1805,"open":1806,"high":1806,"low":1753,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-07",1.969,1.645,-0.835,-33.67,36320700,{"date":1812,"open":1813,"high":26,"low":1814,"close":1815,"change":147,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-06",2.3,2.18,2.48,18.1,11156000,{"date":1819,"open":1766,"high":704,"low":1763,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-03",2.1,0.31,17.32,9254200,{"date":1825,"open":1727,"high":1763,"low":1722,"close":1763,"change":923,"percent_change":1722,"volume":1826,"transactions":9,"vwap":1763},"2025-10-02",2163400,{"date":1828,"open":1743,"high":1829,"low":1722,"close":1788,"change":458,"percent_change":964,"volume":1830,"transactions":9,"vwap":1788},"2025-10-01",1.795,2029300,{"date":1832,"open":1833,"high":1727,"low":1834,"close":1733,"change":917,"percent_change":338,"volume":1835,"transactions":9,"vwap":1733},"2025-09-30",1.725,1.685,2285000,{"date":1837,"open":1742,"high":1829,"low":1722,"close":1742,"change":786,"percent_change":786,"volume":1838,"transactions":9,"vwap":1742},"2025-09-29",1746700,{"date":1840,"open":1718,"high":1733,"low":1710,"close":1742,"change":1526,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1742},"2025-09-26",7.45,2145500,{"date":1844,"open":1716,"high":1717,"low":1753,"close":1753,"change":1016,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1753},"2025-09-25",-4.17,4257500,{"date":1848,"open":1737,"high":1779,"low":1708,"close":1708,"change":1047,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1708},"2025-09-24",-1.18,2648500,{"date":1852,"open":1788,"high":1727,"low":1722,"close":1722,"change":1016,"percent_change":1775,"volume":1853,"transactions":9,"vwap":1722},"2025-09-23",2636200,{"date":1855,"open":1856,"high":1857,"low":1765,"close":1765,"change":1037,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1765},"2025-09-22",1.875,1.929,-4.84,3631800,{"date":1861,"open":1862,"high":1863,"low":1788,"close":1864,"change":1076,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-19",1.88,1.888,1.86,3.91,9065700,{"date":1868,"open":1869,"high":1862,"low":1869,"close":1763,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1763},"2025-09-18",1.57,0.26,16.99,9195900,{"date":1874,"open":1869,"high":1723,"low":1875,"close":1689,"change":881,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1689},"2025-09-17",1.52,-2.55,1892300,{"date":1879,"open":1702,"high":1709,"low":938,"close":1869,"change":970,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1869},"2025-09-16",2.61,3250800,{"date":1883,"open":914,"high":1884,"low":952,"close":1689,"change":107,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1689},"2025-09-15",1.545,4.08,2449500,{"date":1888,"open":369,"high":1889,"low":938,"close":1693,"change":1467,"percent_change":230,"volume":1890,"transactions":9,"vwap":1693},"2025-09-12",1.51,1180500,{"date":1892,"open":952,"high":1889,"low":952,"close":914,"change":458,"percent_change":922,"volume":1893,"transactions":9,"vwap":914},"2025-09-11",2145400,{"date":1895,"open":1889,"high":1689,"low":952,"close":950,"change":1047,"percent_change":1896,"volume":1897,"transactions":9,"vwap":950},"2025-09-10",-1.33,2046900,{"date":1899,"open":1900,"high":914,"low":913,"close":914,"change":332,"percent_change":1901,"volume":1902,"transactions":9,"vwap":914},"2025-09-09",1.41,6.38,3256500,{"date":1904,"open":1676,"high":1905,"low":905,"close":1900,"change":1047,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1900},"2025-09-08",1.446,-1.4,2786400,{"date":1909,"open":952,"high":1693,"low":913,"close":1676,"change":1467,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1676},"2025-09-05",-2.05,2539000,{"date":1913,"open":952,"high":938,"low":1900,"close":938,"change":786,"percent_change":786,"volume":1914,"transactions":9,"vwap":938},"2025-09-04",1785100,{"date":1916,"open":914,"high":1889,"low":889,"close":938,"change":908,"percent_change":1917,"volume":1918,"transactions":9,"vwap":938},"2025-09-03",-3.31,2800400,{"date":1920,"open":914,"high":960,"low":938,"close":1889,"change":881,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1889},"2025-09-02",-2.58,2143700,{"date":1924,"open":1753,"high":1723,"low":914,"close":1702,"change":1467,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1702},"2025-08-29",-1.9,2436500,{"date":1928,"open":1869,"high":1717,"low":1929,"close":1709,"change":1228,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1709},"2025-08-28",1.546,3.27,3695100,{"date":1933,"open":914,"high":1709,"low":950,"close":1689,"change":107,"percent_change":1885,"volume":1934,"transactions":9,"vwap":1689},"2025-08-27",4236800,{"date":1936,"open":914,"high":1937,"low":1676,"close":1693,"change":1467,"percent_change":230,"volume":1938,"transactions":9,"vwap":1693},"2025-08-26",1.576,3459700,{"date":1940,"open":960,"high":1709,"low":914,"close":914,"change":1711,"percent_change":1941,"volume":1942,"transactions":9,"vwap":914},"2025-08-25",-5.06,2502500,{"date":1944,"open":1086,"high":1753,"low":914,"close":1709,"change":970,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1709},"2025-08-22",2.6,3577800,{"date":1948,"open":1709,"high":1718,"low":1693,"close":1086,"change":1037,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1086},"2025-08-21",-5.52,4911100,{"date":1952,"open":427,"high":1728,"low":1875,"close":427,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":427},"2025-08-20",0.035,2.19,5474100,{"date":1957,"open":1788,"high":1759,"low":1869,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-19",1.595,-0.205,-11.39,8274600,{"date":1963,"open":1531,"high":1964,"low":1763,"close":1759,"change":1711,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1759},"2025-08-18",1.92,-4.26,3744000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1862,"change":786,"percent_change":786,"volume":1972,"transactions":9,"vwap":1862},"2025-08-15",1.9,2.02,1.87,5342900,{"date":1974,"open":1316,"high":1975,"low":1743,"close":1862,"change":1649,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1862},"2025-08-14",1.98,5.62,6547900,{"date":1979,"open":1759,"high":1980,"low":1716,"close":1727,"change":198,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1727},"2025-08-13",1.835,-0.84,6001400,{"date":1984,"open":1779,"high":1985,"low":1763,"close":1829,"change":1228,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1829},"2025-08-12",2.05,2.87,6988900,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-11",2.04,1.601,1.745,-0.735,-29.64,25644000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1815,"change":917,"percent_change":127,"volume":2001,"transactions":9,"vwap":1815},"2025-08-08",2.45,2.755,2.44,10024400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1870,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-07",2.25,2.51,2.23,2.47,11.76,4618000,{"date":2011,"open":1813,"high":1813,"low":2012,"close":2013,"change":377,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-06",2.14,2.21,-4.33,4070000,{"date":2017,"open":2018,"high":2019,"low":2006,"close":2020,"change":1228,"percent_change":2013,"volume":2021,"transactions":9,"vwap":2020},"2025-08-05",2.29,2.39,2.31,3735900,{"date":2023,"open":2024,"high":2020,"low":1452,"close":2024,"change":1047,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-04",2.26,-0.88,2816200,{"date":2028,"open":1452,"high":2020,"low":1954,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-01",2.28,-0.12,-5,5805900,{"date":2034,"open":1998,"high":2035,"low":1621,"close":2036,"change":1467,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-31",2.54,2.4,-1.23,8206100,{"date":2040,"open":2041,"high":2042,"low":749,"close":2043,"change":107,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-30",2.37,2.455,2.43,2.53,2961900,{"date":2047,"open":2007,"high":2048,"low":2049,"close":2041,"change":377,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2041},"2025-07-29",2.52,2.36,-4.05,2825200,{"date":2053,"open":2054,"high":2055,"low":1998,"close":2007,"change":944,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2007},"2025-07-28",2.58,2.65,-2.37,3518100,{"date":2059,"open":2060,"high":1506,"low":2000,"close":2044,"change":928,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2044},"2025-07-25",2.69,-5.24,4160200,{"date":2064,"open":2065,"high":2066,"low":2048,"close":2067,"change":944,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-24",2.695,2.72,2.67,-2.2,4074400,{"date":2071,"open":2005,"high":2072,"low":591,"close":2073,"change":1129,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-23",2.84,2.73,18.7,12065100,{"date":2077,"open":1813,"high":2078,"low":2029,"close":1813,"change":786,"percent_change":786,"volume":2079,"transactions":9,"vwap":1813},"2025-07-22",2.395,2644500,{"date":2081,"open":2049,"high":2082,"low":2018,"close":1813,"change":1467,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1813},"2025-07-21",2.42,-1.29,1893700,{"date":2086,"open":2000,"high":1815,"low":591,"close":591,"change":1037,"percent_change":2087,"volume":2088,"transactions":9,"vwap":591},"2025-07-18",-3.72,1564900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2082,"change":923,"percent_change":1324,"volume":2094,"transactions":9,"vwap":2082},"2025-07-17",2.41,2.46,2.34,2228100,{"date":2096,"open":2049,"high":2043,"low":1813,"close":2019,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2019},"2025-07-16",0.11,4.82,2637900,{"date":2101,"open":2102,"high":2102,"low":2029,"close":2029,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2029},"2025-07-15",2.49,-0.19,-7.69,2775600,{"date":2107,"open":749,"high":2108,"low":1813,"close":2007,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2007},"2025-07-14",2.57,0.16,6.93,2498500,{"date":2113,"open":2114,"high":2114,"low":2004,"close":2020,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2020},"2025-07-11",2.5,-0.2,-7.97,4230500,{"date":2119,"open":2005,"high":2054,"low":1998,"close":2005,"change":1467,"percent_change":1849,"volume":2120,"transactions":9,"vwap":2005},"2025-07-10",2646200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2035,"change":1467,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2035},"2025-07-09",2.62,2.71,2.452,-1.17,5517300,{"date":2129,"open":2036,"high":2130,"low":2131,"close":2108,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2108},"2025-07-08",2.795,2.35,0.41,18.98,14531900,{"date":2136,"open":2018,"high":1813,"low":2137,"close":2138,"change":2030,"percent_change":1393,"volume":2139,"transactions":9,"vwap":2138},"2025-07-07",2.13,2.16,2087800,{"date":2141,"open":591,"high":2142,"low":2143,"close":2029,"change":1467,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2029},"2025-07-03",2.349,2.235,-1.3,1354600,{"date":2147,"open":2020,"high":1621,"low":2148,"close":2020,"change":923,"percent_change":915,"volume":2149,"transactions":9,"vwap":2020},"2025-07-02",2.24,2757800,{"date":2151,"open":2152,"high":2078,"low":2153,"close":2029,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2029},"2025-07-01",2.11,2.08,0.19,9.09,4564900,{"date":2158,"open":2152,"high":1814,"low":2159,"close":2159,"change":1467,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-30",2.09,-1.42,1436800,{"date":2163,"open":2006,"high":2164,"low":2165,"close":2166,"change":377,"percent_change":769,"volume":2167,"transactions":9,"vwap":2166},"2025-06-27",2.255,2.085,2.12,7260100,{"date":2169,"open":2170,"high":2148,"low":2012,"close":704,"change":923,"percent_change":1681,"volume":2171,"transactions":9,"vwap":704},"2025-06-26",2.17,2305500,{"date":2173,"open":2006,"high":2004,"low":2174,"close":1954,"change":881,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1954},"2025-06-25",2.125,-1.79,1926900,{"date":2178,"open":2004,"high":1813,"low":704,"close":2006,"change":458,"percent_change":67,"volume":2179,"transactions":9,"vwap":2006},"2025-06-24",1469000,{"date":2181,"open":2024,"high":2018,"low":2153,"close":2013,"change":377,"percent_change":2014,"volume":2182,"transactions":9,"vwap":2013},"2025-06-23",2864400,{"date":2184,"open":2019,"high":2036,"low":1813,"close":2020,"change":908,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2020},"2025-06-20",-2.12,2648400,{"date":2188,"open":1813,"high":2189,"low":2024,"close":2049,"change":923,"percent_change":1414,"volume":2190,"transactions":9,"vwap":2049},"2025-06-18",2.418,2042500,{"date":2192,"open":2043,"high":2043,"low":2193,"close":591,"change":1711,"percent_change":2194,"volume":2195,"transactions":9,"vwap":591},"2025-06-17",2.313,-3.32,1564000,{"date":2197,"open":2043,"high":2092,"low":2041,"close":2091,"change":970,"percent_change":1728,"volume":2198,"transactions":9,"vwap":2091},"2025-06-16",1534400,{"date":2200,"open":1813,"high":2092,"low":2018,"close":2041,"change":881,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2041},"2025-06-13",-1.66,2722400,{"date":2204,"open":2114,"high":2205,"low":2019,"close":2091,"change":1022,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2091},"2025-06-12",2.512,-5.12,3191600,{"date":2209,"open":2124,"high":2124,"low":2048,"close":2035,"change":1022,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2035},"2025-06-11",-4.87,3181100,{"date":2213,"open":1945,"high":2214,"low":2108,"close":2067,"change":2097,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2067},"2025-06-10",2.79,4.3,4764600,{"date":2218,"open":2123,"high":2060,"low":2219,"close":2220,"change":1467,"percent_change":321,"volume":2221,"transactions":9,"vwap":2220},"2025-06-09",2.518,2.56,4859500,{"date":2223,"open":2224,"high":176,"low":2054,"close":2225,"change":1467,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-06-06",2.66,2.59,-1.15,6643500,{"date":2229,"open":2230,"high":2231,"low":2108,"close":2123,"change":112,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2123},"2025-06-05",2.64,2.735,-0.38,4152800,{"date":2235,"open":2236,"high":1986,"low":1945,"close":2236,"change":458,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-04",2.63,0.77,4897000,{"date":2240,"open":2123,"high":2241,"low":2102,"close":1880,"change":112,"percent_change":2232,"volume":2242,"transactions":9,"vwap":1880},"2025-06-03",2.76,4111900,{"date":2244,"open":1506,"high":2245,"low":2220,"close":2123,"change":908,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2123},"2025-06-02",2.817,-1.87,4524300,{"date":2249,"open":2250,"high":2251,"low":2220,"close":2067,"change":377,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2067},"2025-05-30",2.77,2.81,-3.61,5794600,{"date":2255,"open":1094,"high":2256,"low":2236,"close":2250,"change":1485,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2250},"2025-05-29",2.88,5.32,6581000,{"date":2260,"open":1815,"high":2066,"low":2261,"close":2236,"change":953,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2236},"2025-05-28",2.414,6.05,4557800,{"date":2265,"open":2225,"high":2266,"low":1998,"close":1815,"change":908,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1815},"2025-05-27",2.625,-1.98,4599600,{"date":2270,"open":591,"high":2044,"low":2018,"close":2044,"change":965,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2044},"2025-05-23",5.42,3779000,{"date":2274,"open":749,"high":2102,"low":2170,"close":2036,"change":107,"percent_change":2220,"volume":2275,"transactions":9,"vwap":2036},"2025-05-22",4848200,{"date":2277,"open":2042,"high":2035,"low":2004,"close":2093,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2093},"2025-05-21",-0.15,-6.02,5212700,{"date":2282,"open":704,"high":2005,"low":2283,"close":2102,"change":1870,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2102},"2025-05-20",2,11.66,6536300,{"date":2287,"open":2288,"high":2049,"low":2289,"close":2006,"change":112,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2006},"2025-05-19",2.155,2.052,-0.45,5743700,{"date":2293,"open":2294,"high":2024,"low":1763,"close":2148,"change":152,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2148},"2025-05-16",1.91,18.52,6939600,{"date":2298,"open":1969,"high":2299,"low":1708,"close":1531,"change":458,"percent_change":887,"volume":2300,"transactions":9,"vwap":1531},"2025-05-15",1.95,4664900,{"date":2302,"open":1765,"high":2303,"low":1722,"close":1971,"change":1485,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1971},"2025-05-14",2.045,8.09,8584600,{"date":2307,"open":2308,"high":1759,"low":1693,"close":1742,"change":2132,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1742},"2025-05-13",1.565,31.06,15252000,{"date":2312,"open":1220,"high":2313,"low":570,"close":915,"change":965,"percent_change":2314,"volume":2315,"transactions":9,"vwap":915},"2025-05-12",1.325,10.92,4445800,{"date":2317,"open":959,"high":1220,"low":1028,"close":60,"change":1047,"percent_change":359,"volume":2318,"transactions":9,"vwap":60},"2025-05-09",2021800,{"date":2320,"open":1220,"high":1324,"low":60,"close":570,"change":112,"percent_change":2321,"volume":2322,"transactions":9,"vwap":570},"2025-05-08",-0.82,2026200,{"date":2324,"open":1369,"high":1220,"low":60,"close":1021,"change":112,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1021},"2025-05-07",-0.81,1406300,{"date":2328,"open":1324,"high":2329,"low":60,"close":1369,"change":1467,"percent_change":815,"volume":2330,"transactions":9,"vwap":1369},"2025-05-06",1.288,3963900,{"date":2332,"open":915,"high":927,"low":1220,"close":1324,"change":908,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1324},"2025-05-05",-3.82,3587700,{"date":2336,"open":1900,"high":889,"low":958,"close":907,"change":377,"percent_change":2337,"volume":2338,"transactions":9,"vwap":907},"2025-05-02",-7.09,8030900,{"date":2340,"open":952,"high":950,"low":905,"close":1900,"change":881,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1900},"2025-05-01",-2.76,1321100,{"date":2344,"open":905,"high":952,"low":922,"close":952,"change":458,"percent_change":905,"volume":2345,"transactions":9,"vwap":952},"2025-04-30",1410500,{"date":2347,"open":952,"high":1693,"low":1900,"close":1676,"change":1467,"percent_change":1910,"volume":2348,"transactions":9,"vwap":1676},"2025-04-29",1142700,{"date":2350,"open":938,"high":2351,"low":1676,"close":938,"change":458,"percent_change":916,"volume":2352,"transactions":9,"vwap":938},"2025-04-28",1.505,1327200,{"date":2354,"open":1693,"high":950,"low":1900,"close":2355,"change":881,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-25",1.44,-2.7,1865600,{"date":2359,"open":1693,"high":914,"low":1676,"close":950,"change":917,"percent_change":691,"volume":2360,"transactions":9,"vwap":950},"2025-04-24",1765000,{"date":2362,"open":889,"high":1086,"low":905,"close":1693,"change":1649,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1693},"2025-04-23",7.3,3213700,{"date":180,"open":1693,"high":914,"low":922,"close":1681,"change":377,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1681},-6.8,2831400]