[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBO":3,"homepage-market-summary":30,"stock-historical-IBO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBO","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},"Impact BioMedical, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Impact BioMedical Inc focuses on the advancement of drug discovery and prevention, inhibition, and treatment of neurological, oncological, and immune-related diseases. The company is also developing open-air defense initiatives, which curb transmission of air-borne infectious diseases, such as tuberculosis and influenza. Its technologies inlcude Linebacker, Laetose, 3F, and Equivir.","8","Houston, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.3201,5.54,5.265,5.43,-0.1099,-2.02,10811.456604,430,5.3828,7.5316,0.37,1164734.942035692,69.1,514,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"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":39,"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":39,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},0.36199999,2741070,1000490435.508923,1154.74,"2025-04-22",[182,183,191,200,208,219,229,239,250,259,269,277,287,297,308,318,327,338,349,357,365,373,382,392,401,409,417,427,435,446,454,464,473,481,490,500,509,516,524,535,545,554,562,571,580,587,594,603,611,621,628,634,642,651,659,663,670,677,684,690,694,699,703,709,717,723,730,736,741,747,754,760,768,775,783,790,798,806,814,821,826,832,838,845,852,857,862,869,874,881,886,892,898,903,908,911,915,920,925,930,935,941,947,952,959,967,972,980,987,991,994,1000,1006,1013,1019,1025,1032,1037,1044,1050,1056,1061,1067,1071,1076,1085,1090,1097,1102,1108,1113,1119,1125,1132,1136,1143,1150,1156,1164,1169,1175,1182,1186,1192,1197,1203,1208,1214,1219,1225,1231,1236,1240,1243,1248,1253,1257,1263,1267,1272,1277,1283,1289,1294,1298,1305,1310,1316,1320,1326,1330,1334,1339,1343,1347,1352,1355,1360,1364,1369,1373,1376,1382,1386,1392,1397,1403,1409,1413,1417,1422,1426,1431,1435,1441,1448,1454,1460,1465,1469,1473,1477,1481,1486,1491,1495,1500,1504,1510,1516,1520,1524,1527,1531,1535,1539,1543,1548,1553,1557,1561,1564,1568,1572,1576,1579,1583,1587,1591,1595,1599,1603,1608,1613,1616,1622,1626,1632,1636,1641,1646,1650,1655,1661,1664,1668,1672,1678,1683,1690,1694,1698,1701,1706,1709,1713,1717,1724,1729,1734,1739,1743,1748,1754,1760,1764,1770,1775,1778,1782,1786,1791,1796,1801,1805,1809,1813,1818,1821,1825,1830,1835,1839,1843,1847,1850,1854,1859,1862,1867,1870,1875,1880,1885,1889,1892,1897,1901,1905,1910,1915,1921,1927,1932,1938,1943,1949,1953,1958,1962,1966,1970,1974,1979,1983,1987,1992,1996,2001,2009,2016,2024,2030,2039,2044,2048,2051,2055,2059,2063,2067,2070,2074,2078,2082,2087,2091,2094,2098,2102,2106,2111,2114,2118,2122,2125,2129,2135,2138,2142,2145,2149,2154,2157,2162,2166,2172,2179,2184,2188,2193,2197,2201,2206,2209],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5.88,-0.17,-3.04,8991.162103,521,5.5115,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",5.48,5.75,5.6,0,3926.629763,588,5.5864,{"date":201,"open":202,"high":203,"low":19,"close":195,"change":112,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",5.5,6.17,-0.18,9044.07924,828,5.6657,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",5.69,6.0231,5.5904,5.61,-0.08,-1.41,9265.570411,526,5.7107,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",5.8,6.4999,5.58,0.04,0.71,20645.97746,748,5.9582,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",6.86,5.51,5.65,-0.98,-14.78,23370.461106,3420,6.1226,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",6.46,7.11,5.62,6.63,-0.0283,-0.43,40516.580856,6618,6.5296,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",7.0016,6.6583,-0.3546,-5.06,12266.430246,4474,6.7908,{"date":260,"open":261,"high":25,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",7.4458,6.9423,7.0129,-0.4329,-5.81,7219.275323,2799,7.1555,{"date":270,"open":271,"high":261,"low":262,"close":261,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",7.2111,6.8744,1203.08,7737.339025,1358,7.2843,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",0.5218,0.61,0.5714,0.0734,14.74,255503.360964,1770,0.5706,{"date":288,"open":289,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",0.54,0.547,0.498,-0.031,-5.86,164691.146,3024,0.5323,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.48,0.5489,0.4785,0.529,0.0449,9.27,120197.953551,21676,0.5174,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.4521,0.5179,0.4841,0.0239,5.19,111313.507443,4607,0.4911,{"date":319,"open":320,"high":53,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.4467,0.4602,0.0192,4.35,310591.033273,753,0.4672,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.475,0.5082,0.4337,0.441,-0.0527,-10.67,272464.134136,493,0.4565,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",0.509,0.51,0.4818,0.4937,-0.0063,-1.26,49145.112355,188,0.5,{"date":350,"open":341,"high":351,"low":348,"close":348,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.5337,-0.04,-7.41,151052.108696,538,0.5063,{"date":358,"open":299,"high":359,"low":360,"close":289,"change":107,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",0.64,0.47,12.5,4133710.053775,9530,0.5633,{"date":366,"open":299,"high":367,"low":368,"close":299,"change":112,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.489,0.4701,-2.04,82431.727273,143,0.4842,{"date":374,"open":375,"high":53,"low":376,"close":53,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",0.4724,0.46,0.032,6.99,43215.636025,190,0.4862,{"date":383,"open":384,"high":53,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",0.483,0.45555,0.458,-0.0031,-0.67,26678,170,0.4627,{"date":393,"open":332,"high":394,"low":332,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",0.4705,0.461131,0.0174,3.92,8407.090909,165,0.4591,{"date":402,"open":403,"high":376,"low":404,"close":403,"change":405,"percent_change":280,"volume":406,"transactions":407,"vwap":408},"2026-08-28",0.4437,0.442,0.0027,6731.660094,125,0.4509,{"date":410,"open":411,"high":412,"low":411,"close":332,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":403},"2026-08-27",0.44,0.4605,0.0009,0.2,51334.327273,147,{"date":418,"open":419,"high":420,"low":411,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",0.447,0.4877,0.4401,-0.0201,-4.37,13094.525322,138,0.4567,{"date":428,"open":429,"high":367,"low":411,"close":321,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",0.474,0.0072,1.59,53829.307247,450,0.4671,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",0.4544,0.4776,0.4511,0.453,-0.027,-5.62,14206.845814,223,0.4595,{"date":447,"open":448,"high":299,"low":448,"close":299,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",0.4383,0.0307,6.83,22754.899266,338,0.4598,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",0.4302,0.45875,0.4493,0.0161,3.72,24311.696282,101,0.4558,{"date":465,"open":463,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",0.4629,0.4332,-0.0368,-7.83,30550.374384,154,0.4515,{"date":474,"open":445,"high":475,"low":476,"close":360,"change":477,"percent_change":478,"volume":479,"transactions":399,"vwap":480},"2026-08-18",0.4772,0.459,-0.0074,-1.55,26201.41631,0.463,{"date":482,"open":411,"high":483,"low":411,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",0.479,0.4774,0.0181,3.94,54564.036364,337,0.4698,{"date":491,"open":492,"high":312,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",0.42,0.4145,0.4593,0.0193,4.39,49810.638349,355,0.4545,{"date":501,"open":502,"high":502,"low":503,"close":411,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",0.4482,0.43,-0.007,-1.57,6912.704239,89,0.4405,{"date":510,"open":503,"high":419,"low":503,"close":419,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",0.017,3.95,13090.414028,112,0.4311,{"date":517,"open":518,"high":519,"low":503,"close":503,"change":520,"percent_change":345,"volume":521,"transactions":522,"vwap":523},"2026-08-11",0.4342,0.448,-0.0055,81659.049208,262,0.4318,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",0.4345,0.4399,0.4111,0.4355,0.0004,0.09,26880.068888,178,0.4255,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",0.45,0.4334,0.4351,-0.0157,-3.48,9107.927273,184,0.4412,{"date":546,"open":503,"high":547,"low":503,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",0.4657,0.4508,0.0208,4.84,29173.582218,260,0.4456,{"date":555,"open":556,"high":557,"low":556,"close":503,"change":112,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",0.4268,0.445,-2.27,30751.363636,195,0.4326,{"date":563,"open":564,"high":537,"low":565,"close":411,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",0.449,0.4076,0.001,0.23,140664.94368,429,0.435,{"date":572,"open":411,"high":537,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",0.413,0.439,0.009,2.09,20825.533873,164,0.4379,{"date":581,"open":582,"high":583,"low":503,"close":503,"change":196,"percent_change":196,"volume":584,"transactions":585,"vwap":586},"2026-07-31",0.4308,0.4387,10815.96484,121,0.4312,{"date":588,"open":411,"high":411,"low":503,"close":503,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",0.0035,0.82,9627.029091,208,0.4327,{"date":595,"open":503,"high":499,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",0.415,0.4265,-0.0035,-0.81,12748.060606,133,0.4269,{"date":604,"open":503,"high":605,"low":503,"close":503,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",0.4648,-0.002,-0.46,14261,203,0.4447,{"date":612,"open":613,"high":411,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",0.4378,0.4251,0.432,-0.008,-1.82,14016.904053,146,0.4375,{"date":622,"open":503,"high":623,"low":503,"close":411,"change":624,"percent_change":625,"volume":626,"transactions":371,"vwap":627},"2026-07-24",0.4552,0.0097,2.25,13239.44669,0.4353,{"date":629,"open":630,"high":360,"low":631,"close":631,"change":196,"percent_change":196,"volume":632,"transactions":633,"vwap":553},"2026-07-23",0.462,0.4303,30540.737454,257,{"date":635,"open":636,"high":453,"low":631,"close":631,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",0.455,-0.0107,-2.43,8071.909091,135,0.4418,{"date":643,"open":644,"high":645,"low":644,"close":332,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",0.424,0.4533,-0.004,-0.9,21319.300367,181,0.4409,{"date":652,"open":653,"high":475,"low":557,"close":557,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-20",0.4633,-0.011,-2.41,12144.016446,137,0.4568,{"date":660,"open":404,"high":661,"low":411,"close":661,"change":196,"percent_change":196,"volume":662,"transactions":9,"vwap":661},"2026-07-17",0.456,16500,{"date":664,"open":665,"high":666,"low":667,"close":661,"change":646,"percent_change":668,"volume":669,"transactions":9,"vwap":661},"2026-07-16",0.44999999,0.46599999,0.40000001,-0.87,81600,{"date":671,"open":291,"high":291,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-15",0.45199999,0.46000001,-0.02,-4.17,16200,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":511,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-14",0.47499999,0.47999999,0.44499999,3.67,57900,{"date":685,"open":570,"high":686,"low":570,"close":480,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":480},"2026-07-13",0.491,0.021,4.75,37300,{"date":691,"open":692,"high":673,"low":411,"close":404,"change":654,"percent_change":638,"volume":693,"transactions":9,"vwap":404},"2026-07-10",0.45300001,26600,{"date":695,"open":665,"high":696,"low":665,"close":692,"change":566,"percent_change":697,"volume":698,"transactions":9,"vwap":692},"2026-07-09",0.47299999,0.22,26900,{"date":700,"open":665,"high":701,"low":665,"close":672,"change":196,"percent_change":196,"volume":702,"transactions":9,"vwap":672},"2026-07-08",0.47099999,35000,{"date":704,"open":360,"high":705,"low":672,"close":672,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":672},"2026-07-07",0.47400001,-0.025,-5.24,33800,{"date":710,"open":360,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-06",0.47799999,0.46200001,0.477,0.005,1.06,62900,{"date":718,"open":719,"high":719,"low":360,"close":720,"change":721,"percent_change":722,"volume":669,"transactions":9,"vwap":720},"2026-07-02",0.52600002,0.472,-0.012,-2.48,{"date":724,"open":725,"high":348,"low":360,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",0.49700001,0.484,0.024,5.22,177100,{"date":731,"open":680,"high":732,"low":673,"close":673,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":673},"2026-06-30",0.50300002,-0.043,-8.55,147500,{"date":737,"open":291,"high":738,"low":713,"close":732,"change":377,"percent_change":739,"volume":740,"transactions":9,"vwap":732},"2026-06-29",0.51999998,6.79,20800,{"date":742,"open":705,"high":743,"low":673,"close":701,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":701},"2026-06-26",0.49000001,-0.005,-1.05,27300,{"date":748,"open":680,"high":738,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",0.44400001,0.47600001,-0.022,-4.42,86500,{"date":755,"open":756,"high":757,"low":743,"close":291,"change":352,"percent_change":758,"volume":759,"transactions":9,"vwap":291},"2026-06-24",0.54400003,0.55000001,-7.43,184600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":117,"volume":767,"transactions":9,"vwap":765},"2026-06-23",0.52100003,0.542,0.51599997,0.53799999,0.006,67200,{"date":769,"open":763,"high":757,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-22",0.52999997,0.53200001,0.03,5.98,46400,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-18",0.54000002,0.56900001,0.50199997,-0.075,-13,105500,{"date":784,"open":770,"high":785,"low":770,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",0.57999998,0.57700002,0.031,5.68,44400,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-16",0.56400001,0.53500003,0.546,-0.006,-1.09,21800,{"date":799,"open":786,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-15",0.58200002,0.551,0.55199999,-0.033,-5.64,69200,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-12",0.56099999,0.58499998,0.53399998,0.025,4.46,54300,{"date":815,"open":816,"high":817,"low":777,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-11",0.56,0.58999997,-0.009,-1.58,60100,{"date":822,"open":816,"high":823,"low":816,"close":778,"change":616,"percent_change":824,"volume":825,"transactions":9,"vwap":778},"2026-06-10",0.59299999,-1.39,120700,{"date":827,"open":828,"high":829,"low":828,"close":786,"change":511,"percent_change":830,"volume":831,"transactions":9,"vwap":786},"2026-06-09",0.52700001,0.62,3.04,288600,{"date":833,"open":834,"high":835,"low":834,"close":816,"change":504,"percent_change":836,"volume":837,"transactions":9,"vwap":816},"2026-06-08",0.50999999,0.56999999,-1.23,149300,{"date":839,"open":757,"high":840,"low":757,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",0.57099998,0.56699997,0.003,0.53,76700,{"date":846,"open":757,"high":847,"low":848,"close":792,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":792},"2026-06-04",0.57200003,0.52899998,0.022,4.06,63900,{"date":853,"open":834,"high":854,"low":834,"close":763,"change":687,"percent_change":855,"volume":856,"transactions":9,"vwap":763},"2026-06-03",0.55599999,4.03,53300,{"date":858,"open":340,"high":765,"low":859,"close":762,"change":803,"percent_change":860,"volume":861,"transactions":9,"vwap":762},"2026-06-02",0.505,-5.96,64000,{"date":863,"open":864,"high":865,"low":834,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-01",0.514,0.55400002,0.034,6.54,61600,{"date":870,"open":871,"high":762,"low":871,"close":738,"change":766,"percent_change":872,"volume":873,"transactions":9,"vwap":738},"2026-05-29",0.49900001,1.17,27600,{"date":875,"open":876,"high":877,"low":876,"close":864,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":864},"2026-05-28",0.48800001,0.51700002,0.023,4.68,34100,{"date":882,"open":834,"high":770,"low":360,"close":686,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":686},"2026-05-27",-0.021,-4.1,80000,{"date":887,"open":859,"high":848,"low":859,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-26",0.51200002,-0.032,-5.88,33600,{"date":893,"open":894,"high":808,"low":764,"close":756,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":756},"2026-05-22",0.523,0.012,2.26,30100,{"date":899,"open":900,"high":771,"low":834,"close":771,"change":795,"percent_change":901,"volume":902,"transactions":9,"vwap":771},"2026-05-21",0.51899999,-1.12,36700,{"date":904,"open":765,"high":905,"low":906,"close":765,"change":196,"percent_change":196,"volume":907,"transactions":9,"vwap":765},"2026-05-20",0.59799999,0.52499998,28700,{"date":909,"open":834,"high":765,"low":834,"close":765,"change":196,"percent_change":196,"volume":910,"transactions":9,"vwap":765},"2026-05-19",20100,{"date":912,"open":763,"high":792,"low":913,"close":765,"change":196,"percent_change":196,"volume":914,"transactions":9,"vwap":765},"2026-05-18",0.52200001,19100,{"date":916,"open":917,"high":917,"low":810,"close":765,"change":721,"percent_change":918,"volume":919,"transactions":9,"vwap":765},"2026-05-15",0.56599998,-2.18,45700,{"date":921,"open":835,"high":922,"low":757,"close":757,"change":889,"percent_change":923,"volume":924,"transactions":9,"vwap":757},"2026-05-14",0.59600002,-5.5,73700,{"date":926,"open":927,"high":928,"low":785,"close":800,"change":733,"percent_change":929,"volume":805,"transactions":9,"vwap":800},"2026-05-13",0.60000002,0.616,-6.88,{"date":931,"open":817,"high":932,"low":817,"close":933,"change":196,"percent_change":196,"volume":934,"transactions":9,"vwap":933},"2026-05-12",0.63,0.625,47900,{"date":936,"open":937,"high":938,"low":927,"close":933,"change":646,"percent_change":939,"volume":940,"transactions":9,"vwap":933},"2026-05-11",0.62699997,0.64399999,-0.64,37900,{"date":942,"open":932,"high":943,"low":944,"close":945,"change":946,"percent_change":142,"volume":934,"transactions":9,"vwap":945},"2026-05-08",0.63700002,0.60900003,0.62900001,0.002,{"date":948,"open":949,"high":950,"low":927,"close":937,"change":616,"percent_change":345,"volume":951,"transactions":9,"vwap":937},"2026-05-07",0.61500001,0.63499999,52900,{"date":953,"open":954,"high":955,"low":956,"close":950,"change":616,"percent_change":957,"volume":958,"transactions":9,"vwap":950},"2026-05-06",0.64099997,0.64999998,0.62800002,-1.24,56300,{"date":960,"open":932,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-05",0.64499998,0.61299998,0.64300001,0.008,1.26,57200,{"date":968,"open":927,"high":969,"low":927,"close":950,"change":751,"percent_change":970,"volume":971,"transactions":9,"vwap":950},"2026-05-04",0.66000003,-3.35,79000,{"date":973,"open":974,"high":975,"low":955,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-01",0.671,0.676,0.65700001,-0.023,-3.38,63100,{"date":981,"open":954,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-04-30",0.68000001,0.63999999,0.02,3.03,96700,{"date":988,"open":961,"high":969,"low":989,"close":969,"change":196,"percent_change":196,"volume":990,"transactions":9,"vwap":969},"2026-04-29",0.63300002,69800,{"date":992,"open":969,"high":975,"low":983,"close":969,"change":196,"percent_change":196,"volume":993,"transactions":9,"vwap":969},"2026-04-28",47500,{"date":995,"open":961,"high":969,"low":996,"close":969,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":969},"2026-04-27",0.63099998,0.007,1.07,35300,{"date":1001,"open":983,"high":1002,"low":956,"close":1003,"change":606,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-24",0.65600002,0.653,-0.31,31700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":744,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-23",0.64899999,0.65499997,0.63200003,-0.76,48900,{"date":1014,"open":1015,"high":1015,"low":955,"close":969,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":969},"2026-04-22",0.68400002,-0.038,-5.44,30500,{"date":1020,"open":1002,"high":1021,"low":1010,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-21",0.69800001,0.018,2.65,163300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":982,"change":1030,"percent_change":19,"volume":1031,"transactions":9,"vwap":982},"2026-04-20",0.67500001,0.70999998,0.61000001,0.035,289300,{"date":1033,"open":927,"high":969,"low":927,"close":961,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":961},"2026-04-17",-0.018,-2.71,109800,{"date":1038,"open":954,"high":1039,"low":983,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-16",0.66399997,0.66299999,-0.013,-1.92,112600,{"date":1045,"open":1008,"high":975,"low":1046,"close":975,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":975},"2026-04-15",0.60699999,0.014,2.11,55900,{"date":1051,"open":1052,"high":1052,"low":938,"close":1053,"change":1016,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-14",0.68599999,0.662,-5.43,136600,{"date":1057,"open":955,"high":1058,"low":943,"close":1058,"change":895,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-13",0.69999999,1.74,161500,{"date":1062,"open":1063,"high":1063,"low":976,"close":1064,"change":751,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-10",0.70099998,0.68800002,-3.1,69100,{"date":1068,"open":976,"high":1069,"low":961,"close":1028,"change":196,"percent_change":196,"volume":1070,"transactions":9,"vwap":1028},"2026-04-09",0.71600002,135700,{"date":1072,"open":949,"high":1028,"low":949,"close":1028,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1028},"2026-04-08",0.041,6.13,322000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-07",0.60500002,0.69,0.588,0.66900003,0.029,4.53,283200,{"date":1086,"open":785,"high":983,"low":840,"close":983,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":983},"2026-04-06",0.049,8.29,196100,{"date":1091,"open":1092,"high":1029,"low":1093,"close":1094,"change":977,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-02",0.579,0.55500001,0.59100002,-3.75,43900,{"date":1098,"open":1080,"high":1099,"low":785,"close":1099,"change":1047,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-01",0.61400002,2.33,109500,{"date":1103,"open":757,"high":1099,"low":1104,"close":927,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":927},"2026-03-31",0.54799998,0.015,2.56,200500,{"date":1109,"open":1110,"high":809,"low":763,"close":809,"change":1111,"percent_change":1059,"volume":1112,"transactions":9,"vwap":809},"2026-03-30",0.56800002,0.01,52700,{"date":1114,"open":1115,"high":1116,"low":828,"close":1116,"change":1111,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-27",0.55299997,0.57499999,1.77,145800,{"date":1120,"open":1121,"high":927,"low":793,"close":1122,"change":1034,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-26",0.55699998,0.565,-3.09,133500,{"date":1126,"open":1127,"high":1127,"low":816,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-25",0.62599999,0.583,-0.037,-5.97,188600,{"date":1133,"open":1134,"high":963,"low":1128,"close":829,"change":441,"percent_change":675,"volume":1135,"transactions":9,"vwap":829},"2026-03-24",0.61199999,235900,{"date":1137,"open":809,"high":1138,"low":1116,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-23",0.69400001,0.64700001,-0.133,-17.05,1164000,{"date":1144,"open":386,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-03-20",0.77999997,0.421,0.317,68.47,7372700,{"date":1151,"open":1152,"high":711,"low":1153,"close":480,"change":964,"percent_change":1154,"volume":1155,"transactions":9,"vwap":480},"2026-03-19",0.43599999,0.42500001,1.76,188400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1047,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-18",0.43700001,0.46900001,0.42199999,0.45500001,3.17,497800,{"date":1165,"open":1166,"high":701,"low":570,"close":1167,"change":946,"percent_change":376,"volume":1168,"transactions":9,"vwap":1167},"2026-03-17",0.43799999,0.44100001,237000,{"date":1170,"open":679,"high":713,"low":1152,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-16",0.43900001,-0.016,-3.52,264000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1161,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1161},"2026-03-13",0.54299998,0.43000001,-0.105,-18.75,517400,{"date":1183,"open":738,"high":816,"low":738,"close":816,"change":1111,"percent_change":1184,"volume":1185,"transactions":9,"vwap":816},"2026-03-12",1.82,354300,{"date":1187,"open":816,"high":1092,"low":1188,"close":757,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":757},"2026-03-11",0.54699999,-0.058,-9.54,434800,{"date":1193,"open":778,"high":949,"low":778,"close":1194,"change":292,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-10",0.60799998,-4.85,469100,{"date":1198,"open":816,"high":1199,"low":816,"close":1200,"change":803,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-09",0.66500002,0.639,-4.91,1396200,{"date":1204,"open":1121,"high":1205,"low":756,"close":1205,"change":1082,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-06",0.67199999,4.51,7328600,{"date":1209,"open":1210,"high":1211,"low":1122,"close":963,"change":567,"percent_change":1212,"volume":1213,"transactions":9,"vwap":963},"2026-03-05",0.80000001,0.82999998,55.69,205768300,{"date":1215,"open":667,"high":1216,"low":667,"close":1217,"change":842,"percent_change":38,"volume":1218,"transactions":9,"vwap":1217},"2026-03-04",0.417,0.41299999,40618500,{"date":1220,"open":419,"high":419,"low":1221,"close":1222,"change":575,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-03",0.405,0.41,2.24,48400,{"date":1226,"open":419,"high":419,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-02",0.40099999,-0.034,-7.82,40300,{"date":1232,"open":411,"high":1233,"low":1234,"close":570,"change":196,"percent_change":196,"volume":1235,"transactions":9,"vwap":570},"2026-02-27",0.46399999,0.41800001,46000,{"date":1237,"open":1234,"high":404,"low":1234,"close":570,"change":714,"percent_change":1238,"volume":1239,"transactions":9,"vwap":570},"2026-02-26",1.16,25400,{"date":1241,"open":667,"high":411,"low":667,"close":1178,"change":112,"percent_change":558,"volume":1242,"transactions":9,"vwap":1178},"2026-02-25",13700,{"date":1244,"open":1245,"high":1245,"low":1171,"close":411,"change":606,"percent_change":1246,"volume":1247,"transactions":9,"vwap":411},"2026-02-24",0.461,-0.45,9500,{"date":1249,"open":1250,"high":1250,"low":1251,"close":404,"change":946,"percent_change":537,"volume":1252,"transactions":9,"vwap":404},"2026-02-23",0.46799999,0.426,34600,{"date":1254,"open":147,"high":680,"low":147,"close":411,"change":811,"percent_change":1255,"volume":1256,"transactions":9,"vwap":411},"2026-02-20",6.02,125100,{"date":1258,"open":665,"high":665,"low":1217,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-19",0.41499999,-0.026,-5.9,25200,{"date":1264,"open":1265,"high":672,"low":411,"close":1167,"change":566,"percent_change":567,"volume":1266,"transactions":9,"vwap":1167},"2026-02-18",0.45100001,12300,{"date":1268,"open":1269,"high":701,"low":26,"close":411,"change":795,"percent_change":1270,"volume":1271,"transactions":9,"vwap":411},"2026-02-17",0.44299999,-1.35,92800,{"date":1273,"open":1269,"high":386,"low":411,"close":1274,"change":646,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-13",0.44600001,-0.89,35700,{"date":1278,"open":480,"high":711,"low":1279,"close":665,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":665},"2026-02-12",0.44800001,-0.03,-6.25,26500,{"date":1284,"open":1285,"high":1285,"low":1286,"close":680,"change":878,"percent_change":1287,"volume":1288,"transactions":9,"vwap":680},"2026-02-11",0.495,0.45699999,5.03,46600,{"date":1290,"open":1291,"high":701,"low":404,"close":1286,"change":766,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1286},"2026-02-10",0.465,1.33,28100,{"date":1295,"open":705,"high":686,"low":665,"close":1265,"change":883,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1265},"2026-02-09",-4.45,48300,{"date":1299,"open":673,"high":1300,"low":1301,"close":720,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":720},"2026-02-06",0.50099999,0.45899999,-0.014,-2.88,49600,{"date":1306,"open":411,"high":871,"low":411,"close":1307,"change":646,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-05",0.486,-0.82,54700,{"date":1311,"open":1312,"high":877,"low":711,"close":743,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":743},"2026-02-04",0.49200001,-0.015,-2.97,64400,{"date":1317,"open":738,"high":738,"low":726,"close":859,"change":654,"percent_change":1318,"volume":1319,"transactions":9,"vwap":859},"2026-02-03",-2.13,52000,{"date":1321,"open":1285,"high":1322,"low":673,"close":764,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":764},"2026-02-02",0.51800001,0.026,5.31,154800,{"date":1327,"open":1233,"high":291,"low":665,"close":743,"change":1047,"percent_change":1328,"volume":1329,"transactions":9,"vwap":743},"2026-01-30",2.94,82700,{"date":1331,"open":661,"high":750,"low":672,"close":750,"change":1105,"percent_change":1332,"volume":1333,"transactions":9,"vwap":750},"2026-01-29",3.25,140600,{"date":1335,"open":672,"high":1159,"low":672,"close":1245,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1245},"2026-01-28",-0.003,-0.65,22200,{"date":1340,"open":480,"high":1233,"low":1161,"close":1233,"change":842,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1233},"2026-01-27",0.65,14000,{"date":1344,"open":411,"high":711,"low":411,"close":1245,"change":654,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1245},"2026-01-26",-2.33,22700,{"date":1348,"open":1349,"high":483,"low":1349,"close":720,"change":504,"percent_change":1350,"volume":1351,"transactions":9,"vwap":720},"2026-01-23",0.46700001,-1.46,18800,{"date":1353,"open":291,"high":291,"low":701,"close":483,"change":883,"percent_change":1354,"volume":1096,"transactions":9,"vwap":483},"2026-01-22",-4.2,{"date":1356,"open":661,"high":1357,"low":1167,"close":348,"change":1073,"percent_change":1358,"volume":1359,"transactions":9,"vwap":348},"2026-01-21",0.50800002,8.93,72300,{"date":1361,"open":666,"high":666,"low":1279,"close":1301,"change":997,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1301},"2026-01-20",1.55,35200,{"date":1365,"open":673,"high":1366,"low":665,"close":672,"change":977,"percent_change":1367,"volume":1368,"transactions":9,"vwap":672},"2026-01-16",0.48100001,-4.84,39900,{"date":1370,"open":360,"high":743,"low":1250,"close":679,"change":818,"percent_change":1371,"volume":1372,"transactions":9,"vwap":679},"2026-01-15",-1.86,32300,{"date":1374,"open":779,"high":779,"low":1349,"close":726,"change":566,"percent_change":1375,"volume":902,"transactions":9,"vwap":726},"2026-01-14",0.21,{"date":1377,"open":360,"high":1378,"low":673,"close":1379,"change":606,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-13",0.48500001,0.48300001,-0.41,28000,{"date":1383,"open":360,"high":291,"low":360,"close":1378,"change":674,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1378},"2026-01-12",-3.96,56500,{"date":1387,"open":732,"high":1388,"low":1378,"close":859,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":859},"2026-01-09",0.50599998,-0.001,-0.2,55200,{"date":1393,"open":1388,"high":1357,"low":743,"close":1388,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1388},"2026-01-08",0.004,0.8,22100,{"date":1398,"open":764,"high":1399,"low":348,"close":779,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":779},"2026-01-07",0.528,-0.028,-5.28,24700,{"date":1404,"open":1405,"high":770,"low":1406,"close":770,"change":575,"percent_change":1407,"volume":1408,"transactions":9,"vwap":770},"2026-01-06",0.50700003,0.48899999,1.73,85800,{"date":1410,"open":765,"high":765,"low":1406,"close":762,"change":946,"percent_change":1411,"volume":1412,"transactions":9,"vwap":762},"2026-01-05",0.39,58500,{"date":1414,"open":348,"high":900,"low":673,"close":900,"change":1047,"percent_change":1415,"volume":1416,"transactions":9,"vwap":900},"2026-01-02",2.77,86700,{"date":1418,"open":1406,"high":340,"low":1301,"close":859,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":859},"2025-12-31",0.016,3.27,99300,{"date":1423,"open":749,"high":757,"low":749,"close":1406,"change":1082,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1406},"2025-12-30",6.3,185400,{"date":1427,"open":750,"high":1428,"low":411,"close":673,"change":1016,"percent_change":1429,"volume":1430,"transactions":9,"vwap":673},"2025-12-29",0.48699999,-7.63,108500,{"date":1432,"open":888,"high":888,"low":720,"close":291,"change":721,"percent_change":1433,"volume":1434,"transactions":9,"vwap":291},"2025-12-26",-2.35,72800,{"date":1436,"open":1437,"high":1437,"low":1307,"close":834,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":834},"2025-12-24",0.54500002,-0.052,-9.25,114400,{"date":1442,"open":1443,"high":1444,"low":348,"close":1445,"change":1394,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-23",0.54100001,0.56300002,0.56199998,0.72,98700,{"date":1449,"open":983,"high":983,"low":777,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-22",0.55800003,-0.091,-14.02,169400,{"date":1455,"open":1178,"high":1008,"low":1456,"close":1008,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1008},"2025-12-19",0.41999999,0.205,46.17,1524200,{"date":1461,"open":1171,"high":665,"low":1462,"close":749,"change":1394,"percent_change":1463,"volume":1464,"transactions":9,"vwap":749},"2025-12-18",0.433,0.91,79500,{"date":1466,"open":411,"high":1279,"low":411,"close":411,"change":1336,"percent_change":1467,"volume":1468,"transactions":9,"vwap":411},"2025-12-17",-0.68,89000,{"date":1470,"open":1301,"high":1250,"low":1269,"close":1269,"change":1034,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1269},"2025-12-16",-3.9,103000,{"date":1474,"open":1285,"high":1285,"low":1245,"close":1245,"change":706,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1245},"2025-12-15",-5.14,67500,{"date":1478,"open":1159,"high":1479,"low":665,"close":1307,"change":606,"percent_change":1380,"volume":1480,"transactions":9,"vwap":1307},"2025-12-12",0.51300001,141900,{"date":1482,"open":1483,"high":810,"low":1428,"close":876,"change":721,"percent_change":1484,"volume":1485,"transactions":9,"vwap":876},"2025-12-11",0.50400001,-2.4,31200,{"date":1487,"open":738,"high":801,"low":348,"close":348,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":348},"2025-12-10",-0.035,-6.54,97400,{"date":1492,"open":348,"high":1121,"low":743,"close":793,"change":377,"percent_change":1493,"volume":1494,"transactions":9,"vwap":793},"2025-12-09",6.36,124100,{"date":1496,"open":665,"high":955,"low":665,"close":732,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":732},"2025-12-08",0.045,9.83,1167300,{"date":1501,"open":419,"high":360,"low":1152,"close":386,"change":721,"percent_change":1502,"volume":1503,"transactions":9,"vwap":386},"2025-12-05",-2.55,55700,{"date":1505,"open":411,"high":360,"low":1506,"close":360,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":360},"2025-12-04",0.43099999,0.033,7.55,63000,{"date":1511,"open":411,"high":1512,"low":1513,"close":1158,"change":646,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1158},"2025-12-03",0.454,0.43200001,-0.91,77600,{"date":1517,"open":1245,"high":1233,"low":570,"close":1167,"change":674,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1167},"2025-12-02",-4.34,30400,{"date":1521,"open":665,"high":743,"low":1513,"close":1245,"change":1105,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1245},"2025-12-01",3.36,278400,{"date":1525,"open":1456,"high":665,"low":1456,"close":1274,"change":1419,"percent_change":460,"volume":1526,"transactions":9,"vwap":1274},"2025-11-28",28900,{"date":1528,"open":1153,"high":1233,"low":1153,"close":1178,"change":504,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1178},"2025-11-26",-1.6,81200,{"date":1532,"open":1178,"high":411,"low":1178,"close":1158,"change":997,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1158},"2025-11-25",1.63,70600,{"date":1536,"open":672,"high":1233,"low":1178,"close":1178,"change":706,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1178},"2025-11-24",-5.49,90700,{"date":1540,"open":665,"high":673,"low":665,"close":1161,"change":714,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1161},"2025-11-21",1.11,14800,{"date":1544,"open":1178,"high":673,"low":1178,"close":665,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":665},"2025-11-20",0.011,2.51,57100,{"date":1549,"open":1550,"high":665,"low":1551,"close":1171,"change":606,"percent_change":1246,"volume":1552,"transactions":9,"vwap":1171},"2025-11-19",0.42399999,0.42300001,129100,{"date":1554,"open":665,"high":711,"low":1259,"close":1167,"change":616,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1167},"2025-11-18",-1.78,68500,{"date":1558,"open":871,"high":871,"low":1274,"close":564,"change":292,"percent_change":1559,"volume":1560,"transactions":9,"vwap":564},"2025-11-17",-6.46,64200,{"date":1562,"open":859,"high":859,"low":713,"close":680,"change":1280,"percent_change":890,"volume":1563,"transactions":9,"vwap":680},"2025-11-14",213300,{"date":1565,"open":770,"high":777,"low":1405,"close":834,"change":654,"percent_change":1566,"volume":1567,"transactions":9,"vwap":834},"2025-11-13",-2.11,66600,{"date":1569,"open":1570,"high":865,"low":762,"close":762,"change":803,"percent_change":860,"volume":1571,"transactions":9,"vwap":762},"2025-11-12",0.537,57600,{"date":1573,"open":1116,"high":1116,"low":1443,"close":865,"change":795,"percent_change":1574,"volume":1575,"transactions":9,"vwap":865},"2025-11-11",-1.07,98500,{"date":1577,"open":1399,"high":1128,"low":762,"close":816,"change":575,"percent_change":1533,"volume":1578,"transactions":9,"vwap":816},"2025-11-10",162700,{"date":1580,"open":777,"high":802,"low":777,"close":801,"change":511,"percent_change":1581,"volume":1582,"transactions":9,"vwap":801},"2025-11-07",3.18,59500,{"date":1584,"open":738,"high":1585,"low":738,"close":810,"change":946,"percent_change":147,"volume":1586,"transactions":9,"vwap":810},"2025-11-06",0.57599998,119800,{"date":1588,"open":770,"high":777,"low":834,"close":771,"change":1389,"percent_change":1589,"volume":1590,"transactions":9,"vwap":771},"2025-11-05",-0.19,176900,{"date":1592,"open":834,"high":1188,"low":834,"close":1593,"change":196,"percent_change":196,"volume":1594,"transactions":9,"vwap":1593},"2025-11-04",0.53299999,60600,{"date":1596,"open":793,"high":1122,"low":834,"close":1593,"change":606,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1593},"2025-11-03",-0.37,203200,{"date":1600,"open":854,"high":816,"low":770,"close":793,"change":575,"percent_change":1601,"volume":1602,"transactions":9,"vwap":793},"2025-10-31",1.71,183800,{"date":1604,"open":854,"high":835,"low":834,"close":719,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":719},"2025-10-30",-0.044,-7.72,237700,{"date":1609,"open":1585,"high":1610,"low":917,"close":835,"change":795,"percent_change":1611,"volume":1612,"transactions":9,"vwap":835},"2025-10-29",0.58600003,-1.04,115800,{"date":1614,"open":785,"high":1610,"low":1585,"close":1585,"change":504,"percent_change":1615,"volume":966,"transactions":9,"vwap":1585},"2025-10-28",-1.2,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1128,"change":744,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1128},"2025-10-27",0.59200001,0.57800001,-0.85,42100,{"date":1623,"open":1078,"high":1078,"low":785,"close":1080,"change":1394,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1080},"2025-10-24",0.68,39000,{"date":1627,"open":785,"high":1628,"low":1619,"close":1629,"change":946,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-23",0.58700001,0.58399999,0.34,61200,{"date":1633,"open":785,"high":817,"low":785,"close":800,"change":1336,"percent_change":1634,"volume":1635,"transactions":9,"vwap":800},"2025-10-22",-0.51,94100,{"date":1637,"open":1638,"high":927,"low":1639,"close":809,"change":744,"percent_change":1620,"volume":1640,"transactions":9,"vwap":809},"2025-10-21",0.59500003,0.58099997,121400,{"date":1642,"open":927,"high":927,"low":1643,"close":817,"change":795,"percent_change":1644,"volume":1645,"transactions":9,"vwap":817},"2025-10-20",0.574,-1.01,112200,{"date":1647,"open":817,"high":944,"low":817,"close":922,"change":795,"percent_change":1648,"volume":1649,"transactions":9,"vwap":922},"2025-10-17",-1,56700,{"date":1651,"open":927,"high":1652,"low":1094,"close":1653,"change":1389,"percent_change":186,"volume":1654,"transactions":9,"vwap":1653},"2025-10-16",0.611,0.602,72500,{"date":1656,"open":1046,"high":949,"low":1657,"close":1658,"change":112,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-15",0.60100001,0.60299999,-1.63,66900,{"date":1662,"open":1638,"high":829,"low":785,"close":962,"change":842,"percent_change":53,"volume":1663,"transactions":9,"vwap":962},"2025-10-14",98900,{"date":1665,"open":932,"high":932,"low":1638,"close":1029,"change":795,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1029},"2025-10-13",-0.97,94500,{"date":1669,"open":1652,"high":932,"low":1029,"close":928,"change":818,"percent_change":1670,"volume":1671,"transactions":9,"vwap":928},"2025-10-10",-1.44,190800,{"date":1673,"open":932,"high":1674,"low":1675,"close":933,"change":964,"percent_change":1676,"volume":1677,"transactions":9,"vwap":933},"2025-10-09",0.63599998,0.61699998,1.3,192100,{"date":1679,"open":1674,"high":1674,"low":1680,"close":1675,"change":1389,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1675},"2025-10-08",0.60600001,-0.16,159500,{"date":1684,"open":1685,"high":983,"low":1029,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-07",0.62199998,0.61799997,-0.019,-2.98,165500,{"date":1691,"open":955,"high":955,"low":1127,"close":943,"change":566,"percent_change":1692,"volume":1693,"transactions":9,"vwap":943},"2025-10-06",0.16,145200,{"date":1695,"open":989,"high":961,"low":989,"close":1674,"change":818,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1674},"2025-10-03",-1.4,109100,{"date":1699,"open":983,"high":1003,"low":1127,"close":961,"change":566,"percent_change":1692,"volume":1700,"transactions":9,"vwap":961},"2025-10-02",125000,{"date":1702,"open":1703,"high":976,"low":1010,"close":938,"change":883,"percent_change":1704,"volume":1705,"transactions":9,"vwap":938},"2025-10-01",0.64600003,-3.16,98600,{"date":1707,"open":989,"high":1199,"low":989,"close":1199,"change":997,"percent_change":715,"volume":1708,"transactions":9,"vwap":1199},"2025-09-30",50500,{"date":1710,"open":1079,"high":1079,"low":954,"close":1711,"change":196,"percent_change":196,"volume":1712,"transactions":9,"vwap":1711},"2025-09-29",0.65799999,74600,{"date":1714,"open":932,"high":969,"low":932,"close":1711,"change":1111,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1711},"2025-09-26",1.54,143800,{"date":1718,"open":963,"high":1719,"low":1720,"close":1721,"change":674,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-25",0.66100001,0.634,0.648,-2.99,114100,{"date":1725,"open":1726,"high":1027,"low":955,"close":1727,"change":997,"percent_change":715,"volume":1728,"transactions":9,"vwap":1727},"2025-09-24",0.65200001,0.66799998,85500,{"date":1730,"open":1731,"high":982,"low":1731,"close":1719,"change":818,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1719},"2025-09-23",0.65399998,-1.34,153400,{"date":1735,"open":1027,"high":1027,"low":1009,"close":1736,"change":616,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-22",0.67000002,-1.18,182600,{"date":1740,"open":955,"high":982,"low":983,"close":1741,"change":984,"percent_change":830,"volume":1742,"transactions":9,"vwap":1741},"2025-09-19",0.67799997,324300,{"date":1744,"open":955,"high":1745,"low":955,"close":1711,"change":1323,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1711},"2025-09-18",0.67699999,4.11,217000,{"date":1749,"open":1736,"high":1750,"low":1010,"close":1010,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1010},"2025-09-17",0.70499998,-0.05,-7.33,160300,{"date":1755,"open":1756,"high":1757,"low":983,"close":1756,"change":946,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-16",0.68199998,0.699,0.29,162400,{"date":1761,"open":1028,"high":1028,"low":969,"close":982,"change":1280,"percent_change":1762,"volume":1763,"transactions":9,"vwap":982},"2025-09-15",-4.23,316800,{"date":1765,"open":954,"high":1766,"low":1674,"close":1028,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1028},"2025-09-12",0.72899997,0.055,8.4,504500,{"date":1771,"open":1010,"high":1772,"low":962,"close":1009,"change":964,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1009},"2025-09-11",0.67400002,1.24,324900,{"date":1776,"open":817,"high":955,"low":817,"close":1139,"change":842,"percent_change":360,"volume":1777,"transactions":9,"vwap":1139},"2025-09-10",259600,{"date":1779,"open":1029,"high":969,"low":1128,"close":938,"change":377,"percent_change":1780,"volume":1781,"transactions":9,"vwap":938},"2025-09-09",5.23,422000,{"date":1783,"open":1094,"high":1784,"low":1128,"close":1134,"change":997,"percent_change":1238,"volume":1785,"transactions":9,"vwap":1134},"2025-09-08",0.61900002,171000,{"date":1787,"open":927,"high":1788,"low":817,"close":1078,"change":849,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1078},"2025-09-05",0.62099999,3.77,73200,{"date":1792,"open":996,"high":943,"low":1128,"close":1128,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1128},"2025-09-04",-0.067,-10.31,213600,{"date":1797,"open":823,"high":1772,"low":785,"close":955,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":955},"2025-09-03",0.05,8.33,755900,{"date":1802,"open":1122,"high":927,"low":1122,"close":927,"change":984,"percent_change":1803,"volume":1804,"transactions":9,"vwap":927},"2025-09-02",3.45,103300,{"date":1806,"open":785,"high":1046,"low":1643,"close":785,"change":504,"percent_change":1807,"volume":1808,"transactions":9,"vwap":785},"2025-08-29",-1.19,199800,{"date":1810,"open":785,"high":927,"low":1116,"close":1628,"change":997,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1628},"2025-08-28",1.21,153000,{"date":1814,"open":1643,"high":1815,"low":1643,"close":785,"change":766,"percent_change":1816,"volume":1817,"transactions":9,"vwap":785},"2025-08-27",0.713,1.05,1935000,{"date":1819,"open":1445,"high":785,"low":1445,"close":1643,"change":504,"percent_change":1615,"volume":1820,"transactions":9,"vwap":1643},"2025-08-26",198900,{"date":1822,"open":817,"high":922,"low":1585,"close":1639,"change":1034,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1639},"2025-08-25",-3.01,131500,{"date":1826,"open":1639,"high":1827,"low":840,"close":1827,"change":714,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-22",0.59899998,0.84,125800,{"date":1831,"open":1832,"high":1827,"low":835,"close":1833,"change":1394,"percent_change":1624,"volume":1834,"transactions":9,"vwap":1833},"2025-08-21",0.57300001,0.59399998,184800,{"date":1836,"open":1115,"high":1833,"low":757,"close":817,"change":984,"percent_change":1837,"volume":1838,"transactions":9,"vwap":817},"2025-08-20",3.51,98200,{"date":1840,"open":785,"high":1128,"low":1115,"close":835,"change":674,"percent_change":1841,"volume":1842,"transactions":9,"vwap":835},"2025-08-19",-3.39,216800,{"date":1844,"open":927,"high":928,"low":785,"close":817,"change":1047,"percent_change":1845,"volume":1846,"transactions":9,"vwap":817},"2025-08-18",2.43,493000,{"date":1848,"open":757,"high":786,"low":763,"close":1585,"change":575,"percent_change":431,"volume":1849,"transactions":9,"vwap":1585},"2025-08-15",107100,{"date":1851,"open":771,"high":785,"low":770,"close":841,"change":1022,"percent_change":1852,"volume":1853,"transactions":9,"vwap":841},"2025-08-14",3.28,171800,{"date":1855,"open":770,"high":1643,"low":770,"close":1856,"change":1172,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-08-13",0.54900002,-2.83,269900,{"date":1860,"open":1399,"high":1128,"low":1399,"close":1122,"change":766,"percent_change":998,"volume":1861,"transactions":9,"vwap":1122},"2025-08-12",190400,{"date":1863,"open":785,"high":1653,"low":777,"close":1864,"change":1260,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-11",0.55900002,-4.44,296400,{"date":1868,"open":816,"high":927,"low":816,"close":809,"change":1336,"percent_change":1634,"volume":1869,"transactions":9,"vwap":809},"2025-08-08",155100,{"date":1871,"open":823,"high":1788,"low":816,"close":1080,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1080},"2025-08-07",-0.024,-3.92,304100,{"date":1876,"open":1652,"high":1674,"low":1877,"close":1134,"change":1872,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1134},"2025-08-06",0.597,-3.77,131100,{"date":1881,"open":1638,"high":1882,"low":823,"close":1674,"change":511,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1674},"2025-08-05",0.63800001,2.75,353500,{"date":1886,"open":1685,"high":932,"low":1638,"close":1784,"change":714,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1784},"2025-08-04",0.81,92500,{"date":1890,"open":817,"high":1099,"low":817,"close":1099,"change":842,"percent_change":53,"volume":1891,"transactions":9,"vwap":1099},"2025-08-01",183200,{"date":1893,"open":933,"high":1726,"low":817,"close":1652,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1652},"2025-07-31",-0.039,-6,220800,{"date":1898,"open":983,"high":969,"low":933,"close":955,"change":566,"percent_change":1899,"volume":1900,"transactions":9,"vwap":955},"2025-07-30",0.15,225700,{"date":1902,"open":1736,"high":1079,"low":1652,"close":1008,"change":1129,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1008},"2025-07-29",-5.39,385800,{"date":1906,"open":1021,"high":1907,"low":1205,"close":1052,"change":1313,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1052},"2025-07-28",0.71899998,-2.14,417000,{"date":1911,"open":1772,"high":1912,"low":1205,"close":1063,"change":1111,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1063},"2025-07-25",0.70899999,1.45,272700,{"date":1916,"open":1917,"high":1917,"low":1745,"close":1918,"change":1687,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-07-24",0.72100002,0.69099998,-2.68,284700,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1028,"change":646,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1028},"2025-07-23",0.69300002,0.74000001,-0.56,378400,{"date":1928,"open":1923,"high":1917,"low":969,"close":1929,"change":1545,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-07-22",0.71399999,1.56,370100,{"date":1933,"open":1058,"high":1145,"low":1079,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-07-21",0.70300001,0.057,8.82,1075900,{"date":1939,"open":1940,"high":1757,"low":989,"close":1703,"change":1438,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1703},"2025-07-18",0.66600001,-7.45,489200,{"date":1944,"open":1945,"high":1946,"low":1040,"close":1021,"change":895,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1021},"2025-07-17",0.67299998,0.72000003,1.75,557000,{"date":1950,"open":1053,"high":1058,"low":932,"close":1052,"change":1419,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1052},"2025-07-16",2.39,526400,{"date":1954,"open":1099,"high":1058,"low":1099,"close":1736,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1736},"2025-07-15",0.056,9.12,840900,{"date":1959,"open":917,"high":1027,"low":917,"close":1099,"change":1323,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1099},"2025-07-14",4.42,1030400,{"date":1963,"open":816,"high":1638,"low":816,"close":1080,"change":1105,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1080},"2025-07-11",2.62,358700,{"date":1967,"open":785,"high":1827,"low":1832,"close":1832,"change":441,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1832},"2025-07-10",-4.5,610600,{"date":1971,"open":1833,"high":1029,"low":1585,"close":927,"change":566,"percent_change":1972,"volume":1973,"transactions":9,"vwap":927},"2025-07-09",0.17,427500,{"date":1975,"open":928,"high":956,"low":823,"close":1827,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1827},"2025-07-08",-0.029,-4.62,369500,{"date":1980,"open":829,"high":989,"low":800,"close":956,"change":706,"percent_change":1981,"volume":1982,"transactions":9,"vwap":956},"2025-07-07",-3.83,709800,{"date":1984,"open":1940,"high":1945,"low":932,"close":1003,"change":883,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1003},"2025-07-03",-3.12,433800,{"date":1988,"open":963,"high":1946,"low":1989,"close":1772,"change":787,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1772},"2025-07-02",0.60399997,4.82,1168300,{"date":1993,"open":1784,"high":963,"low":835,"close":963,"change":646,"percent_change":1994,"volume":1995,"transactions":9,"vwap":963},"2025-07-01",-0.62,945900,{"date":1997,"open":962,"high":1998,"low":962,"close":1139,"change":1179,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1139},"2025-06-30",0.727,-13.96,1548000,{"date":2002,"open":2003,"high":2004,"low":1015,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-06-27",0.93000001,0.94700003,0.75199997,-0.168,-18.26,2290600,{"date":2010,"open":2011,"high":2012,"low":1211,"close":2013,"change":2014,"percent_change":423,"volume":2015,"transactions":9,"vwap":2013},"2025-06-26",0.91000003,1.04,0.92000002,-0.042,3345900,{"date":2017,"open":102,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-06-25",1.09,0.921,0.96200001,0.122,14.52,16599200,{"date":2025,"open":117,"high":1238,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-06-24",0.83999997,-0.77,-47.83,16971700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-23",1.08,1.95,0.95999998,1.61,1.248,344.75,427611600,{"date":2040,"open":681,"high":1274,"low":176,"close":176,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":176},"2025-06-20",-0.07,-16.2,337200,{"date":2045,"open":2046,"high":1274,"low":1227,"close":1513,"change":1313,"percent_change":2047,"volume":729,"transactions":9,"vwap":1513},"2025-06-18",0.43399999,-3.36,{"date":2049,"open":411,"high":1301,"low":1222,"close":419,"change":1041,"percent_change":1857,"volume":2050,"transactions":9,"vwap":419},"2025-06-17",194800,{"date":2052,"open":665,"high":1250,"low":1167,"close":673,"change":1111,"percent_change":2053,"volume":2054,"transactions":9,"vwap":673},"2025-06-16",2.22,95500,{"date":2056,"open":665,"high":360,"low":1152,"close":665,"change":977,"percent_change":2057,"volume":2058,"transactions":9,"vwap":665},"2025-06-13",-4.86,167600,{"date":2060,"open":360,"high":1406,"low":665,"close":696,"change":964,"percent_change":2061,"volume":2062,"transactions":9,"vwap":696},"2025-06-12",1.72,261000,{"date":2064,"open":1291,"high":705,"low":1161,"close":1291,"change":1313,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1291},"2025-06-11",-3.13,136300,{"date":2068,"open":1291,"high":876,"low":1291,"close":680,"change":196,"percent_change":196,"volume":2069,"transactions":9,"vwap":680},"2025-06-10",110300,{"date":2071,"open":1286,"high":1406,"low":1286,"close":680,"change":575,"percent_change":2072,"volume":2073,"transactions":9,"vwap":680},"2025-06-09",1.91,123300,{"date":2075,"open":705,"high":876,"low":1161,"close":701,"change":441,"percent_change":2076,"volume":2077,"transactions":9,"vwap":701},"2025-06-06",-5.42,248100,{"date":2079,"open":340,"high":340,"low":673,"close":291,"change":895,"percent_change":2080,"volume":2081,"transactions":9,"vwap":291},"2025-06-05",2.47,411300,{"date":2083,"open":2084,"high":348,"low":666,"close":1307,"change":1872,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1307},"2025-06-04",0.48199999,-4.71,275600,{"date":2088,"open":2089,"high":834,"low":2089,"close":834,"change":946,"percent_change":1411,"volume":2090,"transactions":9,"vwap":834},"2025-06-03",0.49399999,206300,{"date":2092,"open":348,"high":828,"low":673,"close":1357,"change":616,"percent_change":478,"volume":2093,"transactions":9,"vwap":1357},"2025-06-02",322900,{"date":2095,"open":913,"high":777,"low":2096,"close":764,"change":1323,"percent_change":1324,"volume":2097,"transactions":9,"vwap":764},"2025-05-30",0.493,677500,{"date":2099,"open":348,"high":779,"low":876,"close":743,"change":112,"percent_change":2100,"volume":2101,"transactions":9,"vwap":743},"2025-05-29",-2,181900,{"date":2103,"open":1479,"high":777,"low":348,"close":348,"change":1228,"percent_change":2104,"volume":2105,"transactions":9,"vwap":348},"2025-05-28",-6.37,314600,{"date":2107,"open":810,"high":757,"low":2108,"close":810,"change":1172,"percent_change":2109,"volume":2110,"transactions":9,"vwap":810},"2025-05-27",0.51499999,-2.91,302300,{"date":2112,"open":777,"high":816,"low":906,"close":757,"change":196,"percent_change":196,"volume":2113,"transactions":9,"vwap":757},"2025-05-23",343200,{"date":2115,"open":854,"high":786,"low":770,"close":757,"change":706,"percent_change":2116,"volume":2117,"transactions":9,"vwap":757},"2025-05-22",-4.35,506900,{"date":2119,"open":802,"high":933,"low":762,"close":1116,"change":984,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1116},"2025-05-21",3.6,1223600,{"date":2123,"open":816,"high":816,"low":1443,"close":1093,"change":842,"percent_change":289,"volume":2124,"transactions":9,"vwap":1093},"2025-05-20",313900,{"date":2126,"open":900,"high":1122,"low":764,"close":802,"change":1545,"percent_change":2127,"volume":2128,"transactions":9,"vwap":802},"2025-05-19",2.03,421900,{"date":2130,"open":888,"high":1864,"low":2131,"close":1443,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1443},"2025-05-16",0.51099998,0.027,5.25,423200,{"date":2136,"open":770,"high":1864,"low":864,"close":864,"change":504,"percent_change":1732,"volume":2137,"transactions":9,"vwap":864},"2025-05-15",459700,{"date":2139,"open":756,"high":816,"low":888,"close":762,"change":1400,"percent_change":2140,"volume":2141,"transactions":9,"vwap":762},"2025-05-14",-5.1,486200,{"date":2143,"open":719,"high":816,"low":888,"close":1856,"change":1172,"percent_change":1857,"volume":2144,"transactions":9,"vwap":1856},"2025-05-13",497900,{"date":2146,"open":1445,"high":1080,"low":777,"close":1122,"change":1105,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1122},"2025-05-12",2.73,1145200,{"date":2150,"open":743,"high":1628,"low":743,"close":757,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":757},"2025-05-09",0.052,10.44,1354200,{"date":2155,"open":906,"high":1437,"low":743,"close":291,"change":721,"percent_change":1433,"volume":2156,"transactions":9,"vwap":291},"2025-05-08",551800,{"date":2158,"open":1116,"high":785,"low":1285,"close":834,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":834},"2025-05-07",-0.1,-16.39,1205700,{"date":2163,"open":840,"high":955,"low":793,"close":1029,"change":1111,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1029},"2025-05-06",1.67,2569000,{"date":2167,"open":933,"high":2168,"low":835,"close":927,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":927},"2025-05-05",0.685,-0.148,-19.79,5475400,{"date":2173,"open":757,"high":2174,"low":673,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-02",0.93900001,0.74800003,0.348,87,191836900,{"date":2180,"open":1153,"high":2181,"low":667,"close":667,"change":441,"percent_change":2182,"volume":2183,"transactions":9,"vwap":667},"2025-05-01",0.42699999,-6.32,519500,{"date":2185,"open":667,"high":1178,"low":667,"close":2181,"change":1419,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2181},"2025-04-30",3.89,513800,{"date":2189,"open":1152,"high":1166,"low":1222,"close":2190,"change":1400,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-04-29",0.41100001,-6.38,367000,{"date":2194,"open":570,"high":564,"low":1178,"close":1171,"change":997,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1171},"2025-04-28",1.62,403200,{"date":2198,"open":1456,"high":665,"low":1222,"close":1513,"change":997,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1513},"2025-04-25",1.65,405600,{"date":2202,"open":1506,"high":411,"low":2203,"close":1153,"change":1389,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1153},"2025-04-24",0.419,-0.23,339300,{"date":2207,"open":1259,"high":1171,"low":1259,"close":1251,"change":946,"percent_change":360,"volume":2208,"transactions":9,"vwap":1251},"2025-04-23",785600,{"date":180,"open":1456,"high":705,"low":2210,"close":1550,"change":1394,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1550},0.38999999,0.95,1010400]