[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDSB":3,"homepage-market-summary":31,"stock-historical-PDSB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDSB","2026-10-07",{"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},"PDS Biotechnology Corporation Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","PDS Biotechnology Corp operates as a clinical stage biotechnology company, principally involved in drug discovery in the United States. It is engaged in the treatment of various early-stage and late-stage cancers, including head and neck cancer, prostate cancer, breast cancer, cervical cancer, anal cancer, and other cancers. Its products are based on the proprietary Versamune platform technology, which activates and directs the human immune system to unleash a powerful and targeted attack against cancer cells. The company has determined that it operates as a single reportable segment, developing a growing pipeline of targeted immunotherapies designed to overcome the limitations of current immunotherapy.","21","Princeton, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.065,1.05,1.1,1,1.045,0.02,1.91,5421822.226702,11901,1.0513,1.55,0.1952,6387360.326516573,64.2,2771,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":19,"page_size":175,"total_pages":19,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.915,4559848,1664344341.9556599,-14.8,"2025-04-25",[183,184,194,205,216,227,237,248,259,270,280,291,301,312,323,334,345,356,367,377,388,397,407,416,426,435,445,455,465,475,485,496,505,514,525,534,542,551,561,572,581,591,601,610,620,631,640,650,661,671,682,691,701,711,719,730,739,748,757,764,771,779,787,795,803,811,820,827,835,842,849,856,862,870,875,882,891,898,904,911,919,924,931,937,941,945,951,958,965,970,976,979,985,989,995,1003,1008,1011,1016,1023,1031,1037,1041,1047,1053,1058,1062,1065,1070,1076,1080,1086,1090,1095,1101,1109,1116,1122,1128,1133,1138,1142,1147,1151,1154,1158,1163,1170,1177,1185,1192,1201,1209,1217,1225,1233,1240,1246,1253,1261,1267,1271,1278,1282,1290,1298,1307,1314,1320,1326,1332,1339,1345,1352,1360,1366,1373,1378,1384,1391,1396,1401,1407,1413,1417,1421,1428,1434,1440,1444,1450,1457,1463,1470,1476,1481,1485,1493,1498,1504,1511,1516,1520,1525,1531,1535,1540,1545,1550,1557,1565,1569,1576,1583,1589,1595,1600,1607,1613,1617,1621,1625,1631,1634,1640,1647,1651,1656,1662,1666,1670,1676,1683,1689,1697,1705,1711,1715,1721,1729,1735,1740,1746,1753,1758,1763,1769,1773,1779,1785,1791,1796,1801,1805,1809,1813,1817,1819,1824,1827,1831,1834,1839,1845,1850,1855,1860,1864,1869,1874,1880,1885,1888,1893,1896,1899,1903,1906,1909,1913,1917,1920,1925,1929,1933,1936,1939,1942,1945,1949,1953,1957,1961,1965,1969,1973,1976,1980,1983,1987,1990,1995,2000,2005,2009,2013,2016,2019,2023,2026,2030,2034,2038,2042,2045,2049,2053,2057,2061,2065,2068,2072,2075,2079,2084,2089,2092,2096,2099,2102,2106,2111,2115,2120,2124,2129,2133,2138,2142,2145,2149,2153,2158,2164,2169,2174,2179,2183,2190,2195,2201,2207,2213,2218,2224,2227,2233,2238,2243,2247,2250,2255,2259,2264,2272,2278,2283,2287,2294,2299,2303,2307,2311,2315,2320,2323,2327,2331,2335,2340,2345,2349,2353,2356,2359],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",1.15,1.27,0.9361,-0.155,-12.92,17042595.364917,30209,1.0891,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",0.781,1.35,0.769,1.2,0.4515,60.32,78550936.583242,120341,1.1288,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",0.715,0.7502,0.709,0.7485,0.0424,6,3656770.834405,6269,0.7347,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",0.7499,0.76,0.7003,0.7061,-0.0446,-5.94,3726185.971174,7394,0.722,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":17,"volume":234,"transactions":235,"vwap":236},"2026-09-30",0.72435,0.7606,0.7101,0.7507,0.0078,4585569.903169,7778,0.7329,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",0.7506,0.77,0.7292,0.7429,-0.023,-3,2706430.54422,6711,0.7444,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",0.7814,0.7895,0.7283,0.7659,-0.0312,-3.91,4042377.123349,7488,0.7557,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",0.804,0.822,0.7805,0.7971,-0.003,-0.37,3937366.901374,8130,0.7985,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",0.81,0.75,0.8001,-0.0238,-2.89,6097351.53678,10148,0.7843,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",0.88,0.9058,0.81765,0.8239,-0.0861,-9.46,9724154.41052,19695,0.8539,{"date":292,"open":293,"high":294,"low":295,"close":89,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",0.86,0.995,0.812,0.0681,8.09,24749958.47072,38408,0.9105,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",0.9371,0.97,0.8067,0.8419,0.0364,4.52,17073163.452817,26386,0.8745,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",0.8225,0.9,0.75115,0.8055,-0.0367,-4.36,18976900.7648,28635,0.8215,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",0.9077,0.9976,0.82,0.8422,-0.1484,-14.98,35878142.080248,65117,0.9026,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",0.649,1.06,0.62,0.9906,0.4053,69.25,196515904.698266,257043,0.8621,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",0.4916,0.7553,0.413,0.5853,0.1862,46.65,360538575.620276,417062,0.6041,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",0.2776,0.45,0.261,0.3991,0.1042,35.33,64623988.194277,61760,0.3897,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",0.32,0.293,0.2949,-0.0204,-6.47,5839190.494379,8153,0.3002,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",0.291,0.33,0.285,0.3153,0.0223,7.61,12732505.682949,18153,0.3102,{"date":389,"open":390,"high":391,"low":381,"close":370,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",0.3,0.318,-0.007,-2.33,19253134.736709,28662,0.297,{"date":398,"open":399,"high":400,"low":401,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",0.488,0.651,0.2565,0.08,36.36,491124640.292109,671070,0.427,{"date":408,"open":409,"high":410,"low":411,"close":409,"change":412,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",0.22,0.2378,0.2174,0,1087980.44669,925,0.2234,{"date":417,"open":418,"high":419,"low":420,"close":409,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",0.2145,0.2297,0.207,0.008,3.77,835433.584231,1930,0.2164,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":421,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",0.201,0.2181,0.212,3.92,764812.667584,1115,0.2094,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",0.21,0.1972,0.204,-0.01,-4.67,591539.698708,1109,0.2024,{"date":446,"open":437,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",0.2317,0.206,0.214,0.0031,1.47,1356194.89861,3553,0.2168,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":392,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",0.2152,0.225,0.208,0.2109,-3.21,837683.191011,1595,0.2114,{"date":466,"open":467,"high":468,"low":449,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",0.2239,0.2336,0.2179,-0.0053,-2.37,1246132.915382,1441,0.2252,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":240,"volume":482,"transactions":483,"vwap":484},"2026-08-26",0.2233,0.2264,0.215,0.2232,0.0017,1197592.29572,2324,0.2222,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",0.2185,0.2289,0.217,0.2215,0.0047,2.17,1185908.855194,2120,0.2226,{"date":497,"open":487,"high":498,"low":499,"close":454,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",0.2221,0.2073,-0.0017,-0.78,697412.139168,1299,0.2123,{"date":506,"open":507,"high":508,"low":507,"close":487,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",0.2075,0.2358,0.0096,4.6,2933081.998146,2677,0.2227,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",0.2027,0.21775,0.1975,0.2089,0.0082,4.09,1968108.160066,2266,0.2066,{"date":526,"open":420,"high":527,"low":27,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",0.2398,0.2007,-0.0073,-3.51,3720314.479181,4438,0.2126,{"date":535,"open":536,"high":537,"low":459,"close":459,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":489},"2026-08-18",0.2205,0.2254,-0.0125,-5.67,943037.258464,1576,{"date":543,"open":544,"high":544,"low":545,"close":536,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",0.23,0.2106,-0.0101,-4.38,1808939.288298,1925,0.219,{"date":552,"open":544,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",0.2444,0.2251,0.2306,-0.0026,-1.11,1731967.285906,6954,0.235,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",0.242,0.2459,0.2167,0.2332,-0.0088,-3.64,4263312.168271,4748,0.2324,{"date":573,"open":574,"high":575,"low":419,"close":563,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",0.2602,0.272,-0.0148,-5.76,6934143.077599,10273,0.2508,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",0.678,0.2308,0.2568,-0.4743,-64.87,26979006.256796,39415,0.2902,{"date":592,"open":240,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",0.799999,0.7065,0.7311,-0.0442,-5.7,193889.698644,987,0.7251,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":422,"volume":607,"transactions":608,"vwap":609},"2026-08-07",0.74,0.7995,0.7753,0.0282,225620.261493,880,0.7549,{"date":611,"open":218,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",0.7603,0.7268,0.7471,0.0204,2.81,407804.208474,453,0.7453,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",0.728,0.731,0.7013,0.7267,0.0067,0.93,151783.389301,762,0.7152,{"date":632,"open":633,"high":634,"low":633,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",0.72,0.763,0.0056,0.78,290115.862083,1632,0.7408,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",0.69,0.7378,0.7144,0.0283,4.12,248183.227661,1022,0.7079,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",0.695,0.7033,0.6714,0.6861,-0.0129,-1.85,163334.021871,543,0.6854,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",0.67,0.699,0.66,0.0294,4.39,124721.850866,488,0.6825,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",0.6711,0.68035,0.6536,0.6696,-0.021,-3.04,115717.1665,525,0.6662,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":102,"volume":689,"transactions":690,"vwap":642},"2026-07-28",0.7,0.7064,0.6701,0.6906,-0.0021,75154.665073,505,{"date":692,"open":693,"high":207,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",0.6875,0.65,0.6927,0.0113,1.66,363016.273227,1322,0.6766,{"date":702,"open":703,"high":704,"low":686,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",0.7005,0.7103,0.6814,-0.0191,-2.73,202049.616545,918,0.6874,{"date":712,"open":713,"high":603,"low":684,"close":703,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",0.7173,-0.015,-2.1,207614.446025,1523,0.7054,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",0.7739,0.777,0.7102,0.7155,-0.0445,-5.86,108285.16104,685,0.7366,{"date":731,"open":732,"high":240,"low":733,"close":219,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",0.7266,0.7187,0.0427,5.95,227049.936591,1356,0.7535,{"date":740,"open":741,"high":742,"low":704,"close":713,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",0.717,0.7372,-0.0177,-2.41,131535.617839,501,0.7203,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",0.70999998,0.74599999,0.70899999,0.73500001,0.024,3.38,250800,{"date":758,"open":759,"high":751,"low":750,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",0.72000003,0.71100003,-0.035,-4.69,159300,{"date":765,"open":766,"high":767,"low":759,"close":751,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":751},"2026-07-15",0.73000002,0.75300002,-0.006,-0.8,327900,{"date":772,"open":773,"high":774,"low":750,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",0.745,0.75599998,0.75199997,0.007,0.94,451600,{"date":780,"open":781,"high":782,"low":783,"close":773,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":773},"2026-07-13",0.77399999,0.787,0.72500002,-0.029,-3.75,323900,{"date":788,"open":789,"high":790,"low":791,"close":781,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":781},"2026-07-10",0.78500003,0.79400003,0.74000001,-0.013,-1.65,305300,{"date":796,"open":797,"high":798,"low":799,"close":782,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":782},"2026-07-09",0.81900001,0.83999997,0.741,-0.038,-4.61,791600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":440,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",0.82999998,0.85100001,0.79500002,0.82499999,-1.2,344100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",0.85000002,0.85500002,0.80000001,0.83499998,-0.011,-1.3,185000,{"date":821,"open":822,"high":823,"low":816,"close":824,"change":392,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-06",0.85900003,0.88999999,0.84600002,-0.82,286000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":677,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-02",0.86000001,0.90899998,0.81999999,0.85299999,-2.4,575700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":392,"percent_change":82,"volume":841,"transactions":9,"vwap":840},"2026-07-01",0.87099999,0.89999998,0.85799998,0.87400001,197400,{"date":843,"open":838,"high":844,"low":837,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",0.91299999,0.88099998,-0.018,-2,192700,{"date":850,"open":829,"high":851,"low":829,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",0.92000002,0.89899999,0.01,1.12,259600,{"date":857,"open":838,"high":777,"low":829,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",0.889,-0.005,-0.56,632100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":21,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-25",0.90700001,0.963,0.87800002,0.89399999,2.29,560000,{"date":871,"open":838,"high":777,"low":872,"close":840,"change":800,"percent_change":873,"volume":874,"transactions":9,"vwap":840},"2026-06-24",0.866,-4.17,397700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":784,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",0.884,0.97500002,0.912,-3.08,356600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",0.94499999,0.97899997,0.92199999,0.94099998,-0.014,-1.47,376200,{"date":892,"open":851,"high":893,"low":877,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",0.95999998,0.95499998,0.046,5.06,457600,{"date":899,"open":900,"high":19,"low":838,"close":830,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":830},"2026-06-17",0.94999999,-0.051,-5.31,659800,{"date":905,"open":906,"high":907,"low":872,"close":893,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":893},"2026-06-16",0.99000001,1.01,-0.06,-5.88,1359200,{"date":912,"open":913,"high":914,"low":907,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",1.08,1.14,1.02,-0.03,-2.86,1148900,{"date":920,"open":18,"high":914,"low":17,"close":17,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":17},"2026-06-12",-0.07,-6.25,447600,{"date":925,"open":926,"high":914,"low":927,"close":854,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":854},"2026-06-11",1.07,1.04,0.06,5.66,593400,{"date":932,"open":915,"high":186,"low":933,"close":337,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":337},"2026-06-10",0.98500001,0.03,2.91,998500,{"date":938,"open":907,"high":927,"low":865,"close":112,"change":934,"percent_change":939,"volume":940,"transactions":9,"vwap":112},"2026-06-09",3,922700,{"date":942,"open":337,"high":926,"low":19,"close":19,"change":146,"percent_change":943,"volume":944,"transactions":9,"vwap":19},"2026-06-08",-1.96,649500,{"date":946,"open":199,"high":947,"low":907,"close":915,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":915},"2026-06-05",1.25,-0.2,-16.39,1606600,{"date":952,"open":18,"high":953,"low":913,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",1.23,1.22,0.14,12.96,1178400,{"date":959,"open":960,"high":961,"low":926,"close":913,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":913},"2026-06-03",1.17,1.175,-0.08,-6.9,751800,{"date":966,"open":186,"high":953,"low":854,"close":967,"change":21,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",1.16,1.75,1087400,{"date":971,"open":337,"high":972,"low":973,"close":914,"change":928,"percent_change":974,"volume":975,"transactions":9,"vwap":914},"2026-06-01",1.215,1.055,5.56,1448400,{"date":977,"open":913,"high":18,"low":112,"close":913,"change":853,"percent_change":627,"volume":978,"transactions":9,"vwap":913},"2026-05-29",826600,{"date":980,"open":981,"high":947,"low":337,"close":926,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":926},"2026-05-28",1.11,-0.04,-3.6,2254200,{"date":986,"open":987,"high":914,"low":17,"close":981,"change":853,"percent_change":89,"volume":988,"transactions":9,"vwap":981},"2026-05-27",1.13,921000,{"date":990,"open":991,"high":954,"low":913,"close":18,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":18},"2026-05-26",1.21,-0.1,-8.33,987200,{"date":996,"open":997,"high":998,"low":999,"close":199,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":199},"2026-05-22",1.19,1.28,1.18,0.04,3.45,1166900,{"date":1004,"open":927,"high":961,"low":915,"close":967,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":967},"2026-05-21",0.13,12.62,801100,{"date":1009,"open":915,"high":981,"low":907,"close":112,"change":934,"percent_change":939,"volume":1010,"transactions":9,"vwap":112},"2026-05-20",828100,{"date":1012,"open":960,"high":997,"low":19,"close":19,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":19},"2026-05-19",-0.18,-15.25,1673600,{"date":1017,"open":1018,"high":1019,"low":914,"close":999,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":999},"2026-05-18",1.33,1.384,-0.16,-11.94,1085000,{"date":1024,"open":1025,"high":1026,"low":1018,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",1.4,1.5,1.34,-0.09,-6.29,956300,{"date":1032,"open":197,"high":26,"low":998,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",1.43,0.1,7.52,2255000,{"date":1038,"open":981,"high":197,"low":915,"close":1018,"change":544,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1018},"2026-05-13",20.91,1422700,{"date":1042,"open":1043,"high":1044,"low":17,"close":18,"change":948,"percent_change":1045,"volume":1046,"transactions":9,"vwap":18},"2026-05-12",1.29,1.3,-15.38,1804800,{"date":1048,"open":1049,"high":197,"low":991,"close":1044,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1044},"2026-05-11",1.265,0.05,4,1047600,{"date":1054,"open":967,"high":1043,"low":914,"close":947,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":947},"2026-05-08",0.11,9.65,912900,{"date":1059,"open":926,"high":997,"low":926,"close":914,"change":402,"percent_change":1060,"volume":1061,"transactions":9,"vwap":914},"2026-05-07",7.55,714200,{"date":1063,"open":913,"high":981,"low":927,"close":337,"change":412,"percent_change":412,"volume":1064,"transactions":9,"vwap":337},"2026-05-06",429600,{"date":1066,"open":906,"high":1067,"low":1068,"close":337,"change":928,"percent_change":212,"volume":1069,"transactions":9,"vwap":337},"2026-05-05",1.09,0.98000002,666200,{"date":1071,"open":1072,"high":926,"low":1072,"close":19,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":19},"2026-05-04",0.95599997,0.019,1.94,568600,{"date":1077,"open":19,"high":915,"low":865,"close":1078,"change":421,"percent_change":327,"volume":1079,"transactions":9,"vwap":1078},"2026-05-01",0.98100001,284800,{"date":1081,"open":1082,"high":927,"low":865,"close":1083,"change":1084,"percent_change":197,"volume":1085,"transactions":9,"vwap":1083},"2026-04-30",0.97799999,0.97299999,0.013,529300,{"date":1087,"open":914,"high":914,"low":893,"close":893,"change":122,"percent_change":1088,"volume":1089,"transactions":9,"vwap":893},"2026-04-29",-11.11,816000,{"date":1091,"open":777,"high":967,"low":777,"close":913,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":913},"2026-04-28",0.15,16.13,1544300,{"date":1096,"open":1097,"high":893,"low":282,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-27",0.93000001,0.029,3.22,515900,{"date":1102,"open":1097,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-24",0.98699999,0.861,0.90100002,-0.027,-2.91,921500,{"date":1110,"open":187,"high":1043,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",0.91000003,0.92799997,-0.362,-28.06,2123600,{"date":1117,"open":197,"high":197,"low":1118,"close":1043,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1043},"2026-04-22",1.26,-0.05,-3.73,541800,{"date":1123,"open":1124,"high":1125,"low":953,"close":1027,"change":1050,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1027},"2026-04-21",1.31,1.36,3.88,907400,{"date":1129,"open":1124,"high":1018,"low":1130,"close":1043,"change":146,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1043},"2026-04-20",1.24,-1.53,711500,{"date":1134,"open":1044,"high":1135,"low":1130,"close":1124,"change":934,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1124},"2026-04-17",1.365,2.34,728800,{"date":1139,"open":1140,"high":1025,"low":914,"close":998,"change":962,"percent_change":909,"volume":1141,"transactions":9,"vwap":998},"2026-04-16",1.39,1711200,{"date":1143,"open":926,"high":1144,"low":112,"close":1125,"change":390,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1125},"2026-04-15",1.395,28.3,3834700,{"date":1148,"open":1067,"high":987,"low":112,"close":337,"change":916,"percent_change":1149,"volume":1150,"transactions":9,"vwap":337},"2026-04-14",-2.75,548700,{"date":1152,"open":337,"high":987,"low":915,"close":1067,"change":853,"percent_change":627,"volume":1153,"transactions":9,"vwap":1067},"2026-04-13",657300,{"date":1155,"open":1067,"high":854,"low":1156,"close":913,"change":853,"percent_change":627,"volume":1157,"transactions":9,"vwap":913},"2026-04-10",1.005,996600,{"date":1159,"open":19,"high":18,"low":1160,"close":926,"change":402,"percent_change":1161,"volume":1162,"transactions":9,"vwap":926},"2026-04-09",0.95099998,8.08,1616500,{"date":1164,"open":1097,"high":1165,"low":1166,"close":906,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":906},"2026-04-08",0.99800003,0.84399998,0.072,7.84,1610100,{"date":1171,"open":1172,"high":1103,"low":759,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-07",0.773,0.91799998,0.138,17.69,3358400,{"date":1178,"open":1179,"high":790,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-06",0.64200002,0.63200003,0.77999997,0.145,22.83,1767400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1098,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-02",0.58999997,0.63499999,0.57800001,4.79,234100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",0.60000002,0.61299998,0.57499999,0.60600001,0.001,0.17,128600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1204},"2026-03-31",0.54000002,0.60500002,0.50700003,0.068,12.66,841100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-30",0.60399997,0.51999998,0.537,-0.004,-0.74,492100,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-27",0.63999999,0.52399999,0.54100001,-0.099,-15.47,989200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1219,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1219},"2026-03-26",0.62900001,0.64899999,0.58099997,0.005,0.79,424900,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1188,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1188},"2026-03-25",0.56999999,0.64999998,0.085,15.45,816700,{"date":1241,"open":1242,"high":1194,"low":1203,"close":1243,"change":677,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-24",0.57999998,0.55000001,-3.68,589000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":412,"percent_change":412,"volume":1252,"transactions":9,"vwap":1251},"2026-03-23",0.56900001,0.60299999,0.56,0.57099998,280200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1251,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1251},"2026-03-20",0.63,0.65200001,0.523,-0.054,-8.64,854700,{"date":1262,"open":1219,"high":1219,"low":1194,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-19",0.625,-0.025,-3.85,435800,{"date":1268,"open":752,"high":759,"low":1255,"close":1236,"change":982,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1236},"2026-03-18",-5.8,463600,{"date":1272,"open":1273,"high":753,"low":1274,"close":642,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":642},"2026-03-17",0.67000002,0.63300002,0.057,9,1179600,{"date":1279,"open":1256,"high":1273,"low":1255,"close":1274,"change":1280,"percent_change":369,"volume":1281,"transactions":9,"vwap":1274},"2026-03-16",0.002,134000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":243,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",0.64499998,0.68199998,0.62699997,0.63099998,-3.52,182600,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-12",0.68000001,0.64099997,0.65399998,-0.031,-4.53,200200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-11",0.68300003,0.68800002,0.66500002,0.685,-0.002,-0.29,113600,{"date":1308,"open":642,"high":1309,"low":1310,"close":1311,"change":1280,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",0.69800001,0.671,0.68699998,0.29,171700,{"date":1315,"open":1284,"high":1316,"low":1219,"close":1303,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1303},"2026-03-09",0.69099998,0.012,1.78,266700,{"date":1321,"open":1236,"high":1322,"low":1255,"close":1323,"change":1084,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-06",0.67900002,0.67299998,1.97,199800,{"date":1327,"open":1328,"high":1311,"low":1179,"close":1329,"change":982,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-05",0.68599999,0.66000003,-5.71,253900,{"date":1333,"open":1334,"high":1335,"low":1188,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-04",0.64600003,0.69999999,0.033,4.95,234000,{"date":1340,"open":1341,"high":1341,"low":1255,"close":1342,"change":1264,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-03",0.69300002,0.667,-3.61,407700,{"date":1346,"open":1228,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-03-02",0.69199997,0.64399999,0.017,2.52,207700,{"date":1353,"open":642,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",0.71200001,0.66100001,0.67500001,-0.024,-3.43,275900,{"date":1361,"open":1362,"high":1363,"low":1292,"close":664,"change":440,"percent_change":1364,"volume":1365,"transactions":9,"vwap":664},"2026-02-26",0.70200002,0.71499997,-1.41,200800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":752,"change":1050,"percent_change":1371,"volume":1372,"transactions":9,"vwap":752},"2026-02-25",0.653,0.72600001,0.65100002,7.59,365100,{"date":1374,"open":1219,"high":1302,"low":1274,"close":1375,"change":1073,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",0.65899998,2.97,291100,{"date":1379,"open":1236,"high":1236,"low":1380,"close":1219,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1219},"2026-02-23",0.60100001,-0.008,-1.23,498100,{"date":1385,"open":1386,"high":1387,"low":1219,"close":1388,"change":440,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-20",0.70499998,0.73100001,0.648,-1.52,1212300,{"date":1392,"open":1323,"high":642,"low":1236,"close":1393,"change":792,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-19",0.65799999,-1.94,540900,{"date":1397,"open":1292,"high":759,"low":1398,"close":1310,"change":392,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1310},"2026-02-18",0.66299999,-1.03,238400,{"date":1402,"open":1316,"high":1386,"low":1403,"close":1404,"change":243,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-17",0.67400002,0.67799997,-3.28,229600,{"date":1408,"open":1292,"high":273,"low":1292,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-13",0.70099998,0.021,3.09,393900,{"date":1414,"open":1316,"high":750,"low":1415,"close":1292,"change":1295,"percent_change":319,"volume":1416,"transactions":9,"vwap":1292},"2026-02-12",0.66600001,378500,{"date":1418,"open":750,"high":759,"low":1292,"close":760,"change":1304,"percent_change":1419,"volume":1420,"transactions":9,"vwap":760},"2026-02-11",-0.28,491500,{"date":1422,"open":664,"high":775,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-10",0.69700003,0.713,0.014,2,443400,{"date":1429,"open":1430,"high":1431,"low":1316,"close":664,"change":1432,"percent_change":1433,"volume":810,"transactions":9,"vwap":664},"2026-02-09",0.72799999,0.73199999,-0.016,-2.24,{"date":1435,"open":642,"high":799,"low":1436,"close":1363,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1363},"2026-02-06",0.68099999,0.025,3.62,449900,{"date":1441,"open":766,"high":791,"low":1322,"close":642,"change":982,"percent_change":1442,"volume":1443,"transactions":9,"vwap":642},"2026-02-05",-5.48,658700,{"date":1445,"open":1446,"high":1447,"low":759,"close":766,"change":761,"percent_change":1448,"volume":1449,"transactions":9,"vwap":766},"2026-02-04",0.77499998,0.80699998,-4.58,549500,{"date":1451,"open":1452,"high":813,"low":750,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-03",0.82800001,0.76499999,-0.061,-7.38,1575100,{"date":1458,"open":813,"high":837,"low":1459,"close":1460,"change":392,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-02",0.81400001,0.82599998,-0.84,479900,{"date":1464,"open":829,"high":282,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-30",0.824,0.833,-0.039,-4.47,394200,{"date":1471,"open":838,"high":838,"low":1452,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-29",0.87199998,-0.037,-4.07,1023600,{"date":1477,"open":19,"high":1478,"low":1479,"close":830,"change":853,"percent_change":981,"volume":1480,"transactions":9,"vwap":830},"2026-01-28",1.049,0.88499999,2487900,{"date":1482,"open":823,"high":852,"low":814,"close":852,"change":265,"percent_change":1483,"volume":1484,"transactions":9,"vwap":852},"2026-01-27",-0.33,521300,{"date":1486,"open":1487,"high":1488,"low":282,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-26",0.93400002,0.94300002,0.90200001,-0.048,-5.05,508400,{"date":1494,"open":1495,"high":906,"low":1112,"close":900,"change":1496,"percent_change":943,"volume":1497,"transactions":9,"vwap":900},"2026-01-23",0.97000003,-0.019,442100,{"date":1499,"open":907,"high":907,"low":900,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-22",0.96899998,0.037,3.97,1228600,{"date":1505,"open":1506,"high":906,"low":1507,"close":1508,"change":888,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-21",0.94599998,0.92500001,0.93199998,-1.48,790200,{"date":1512,"open":1097,"high":1513,"low":851,"close":1506,"change":859,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1506},"2026-01-20",0.98900002,-0.53,669800,{"date":1517,"open":900,"high":19,"low":1097,"close":1160,"change":1518,"percent_change":1255,"volume":1519,"transactions":9,"vwap":1160},"2026-01-16",0.006,530000,{"date":1521,"open":1068,"high":915,"low":1522,"close":884,"change":982,"percent_change":1523,"volume":1524,"transactions":9,"vwap":884},"2026-01-15",0.935,-4.06,438800,{"date":1526,"open":1527,"high":907,"low":1528,"close":933,"change":1437,"percent_change":1529,"volume":1530,"transactions":9,"vwap":933},"2026-01-14",0.954,0.921,2.6,1061600,{"date":1532,"open":1068,"high":112,"low":893,"close":893,"change":146,"percent_change":1533,"volume":1534,"transactions":9,"vwap":893},"2026-01-13",-2.04,622100,{"date":1536,"open":913,"high":1067,"low":1537,"close":1068,"change":1028,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1068},"2026-01-12",0.91399997,-8.41,1638300,{"date":1541,"open":17,"high":186,"low":915,"close":926,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":926},"2026-01-09",0.077,7.75,2853600,{"date":1546,"open":1068,"high":17,"low":893,"close":1547,"change":1000,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-08",0.99299997,4.2,902700,{"date":1551,"open":1552,"high":906,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-07",0.90499997,0.95300001,0.045,4.96,501600,{"date":1558,"open":1559,"high":851,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-06",0.84100002,0.83399999,0.90799999,0.055,6.45,446000,{"date":1566,"open":798,"high":872,"low":1567,"close":832,"change":21,"percent_change":1568,"volume":1079,"transactions":9,"vwap":832},"2026-01-05",0.80500001,2.4,{"date":1570,"open":1571,"high":798,"low":1572,"close":1466,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1466},"2026-01-02",0.792,0.76999998,0.063,8.18,321800,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1572,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1572},"2025-12-31",0.80900002,0.76200002,-0.033,-4.11,669500,{"date":1584,"open":1578,"high":798,"low":1585,"close":1586,"change":1587,"percent_change":557,"volume":1588,"transactions":9,"vwap":1586},"2025-12-30",0.80199999,0.80299997,-0.009,364300,{"date":1590,"open":877,"high":877,"low":1181,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-29",0.81199998,-0.092,-10.18,776900,{"date":1596,"open":1111,"high":1097,"low":877,"close":1597,"change":1598,"percent_change":953,"volume":1599,"transactions":9,"vwap":1597},"2025-12-26",0.90399998,0.011,668000,{"date":1601,"open":1602,"high":864,"low":829,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-24",0.875,0.89300001,0.023,2.64,151600,{"date":1608,"open":823,"high":1537,"low":1609,"close":1610,"change":784,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-23",0.86500001,0.87,-3.23,245500,{"date":1614,"open":282,"high":1097,"low":829,"close":852,"change":1615,"percent_change":907,"volume":1616,"transactions":9,"vwap":852},"2025-12-22",0.009,596000,{"date":1618,"open":282,"high":851,"low":282,"close":823,"change":1425,"percent_change":1619,"volume":1620,"transactions":9,"vwap":823},"2025-12-19",1.6,414800,{"date":1622,"open":1105,"high":777,"low":872,"close":1623,"change":853,"percent_change":186,"volume":1624,"transactions":9,"vwap":1623},"2025-12-18",0.87599999,353900,{"date":1626,"open":1627,"high":1097,"low":1628,"close":872,"change":761,"percent_change":1629,"volume":1630,"transactions":9,"vwap":872},"2025-12-17",0.898,0.86299998,-3.88,316900,{"date":1632,"open":851,"high":1097,"low":1602,"close":1105,"change":846,"percent_change":943,"volume":1633,"transactions":9,"vwap":1105},"2025-12-16",355500,{"date":1635,"open":19,"high":1156,"low":844,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-15",0.91900003,-0.055,-5.65,496800,{"date":1641,"open":915,"high":915,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-12",0.95899999,0.97399998,-0.036,-3.56,536300,{"date":1648,"open":19,"high":17,"low":19,"close":907,"change":440,"percent_change":1649,"volume":1650,"transactions":9,"vwap":907},"2025-12-11",-0.98,497100,{"date":1652,"open":1067,"high":987,"low":1653,"close":915,"change":982,"percent_change":1654,"volume":1655,"transactions":9,"vwap":915},"2025-12-10",1.015,-3.77,1083200,{"date":1657,"open":1658,"high":1067,"low":900,"close":337,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":337},"2025-12-09",0.96200001,0.162,18.04,2300000,{"date":1663,"open":1472,"high":1111,"low":1628,"close":1627,"change":1664,"percent_change":1099,"volume":1665,"transactions":9,"vwap":1627},"2025-12-08",0.028,387700,{"date":1667,"open":823,"high":844,"low":1560,"close":1610,"change":1357,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1610},"2025-12-05",-2.68,379700,{"date":1671,"open":1623,"high":1672,"low":1104,"close":867,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":867},"2025-12-04",0.93599999,0.043,5.05,613700,{"date":1677,"open":1678,"high":829,"low":1679,"close":806,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":806},"2025-12-03",0.75999999,0.75400001,0.083,10.81,502500,{"date":1684,"open":815,"high":1685,"low":759,"close":1686,"change":1050,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-02",0.80800003,0.76800001,6.96,1115200,{"date":1690,"open":1572,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-01",0.77600002,0.70300001,0.71799999,-0.053,-6.87,485000,{"date":1698,"open":1585,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-28",0.815,0.76599997,0.77100003,-0.042,-5.17,355800,{"date":1706,"open":774,"high":1707,"low":773,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-26",0.81300002,0.067,8.98,580900,{"date":1712,"open":775,"high":1678,"low":1369,"close":751,"change":817,"percent_change":1713,"volume":1714,"transactions":9,"vwap":751},"2025-11-25",-1.45,235400,{"date":1716,"open":1717,"high":789,"low":1387,"close":1718,"change":1280,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-24",0.74800003,0.75700003,0.26,274900,{"date":1722,"open":1723,"high":1724,"low":799,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-21",0.74699998,0.79000002,0.755,-0.001,-0.13,423100,{"date":1730,"open":1731,"high":1465,"low":1732,"close":774,"change":1518,"percent_change":1733,"volume":1734,"transactions":9,"vwap":774},"2025-11-20",0.78799999,0.73900002,0.8,646200,{"date":1736,"open":789,"high":1724,"low":1737,"close":273,"change":1467,"percent_change":1738,"volume":1739,"transactions":9,"vwap":273},"2025-11-19",0.72899997,-4.94,503800,{"date":1741,"open":1724,"high":1742,"low":1453,"close":1743,"change":1317,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-18",0.83899999,0.78899997,1.54,492600,{"date":1747,"open":1748,"high":1748,"low":1678,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-17",0.84500003,0.77700001,-0.064,-7.61,1084000,{"date":1754,"open":1755,"high":858,"low":798,"close":1559,"change":1214,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1559},"2025-11-14",0.86199999,-0.47,475100,{"date":1759,"open":900,"high":894,"low":1559,"close":1748,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1748},"2025-11-13",-0.119,-12.34,2156700,{"date":1764,"open":337,"high":18,"low":900,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-12",0.96399999,-0.096,-9.06,1460700,{"date":1770,"open":19,"high":997,"low":1111,"close":337,"change":1237,"percent_change":1771,"volume":1772,"transactions":9,"vwap":337},"2025-11-11",8.72,3671200,{"date":1774,"open":893,"high":981,"low":1775,"close":878,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":878},"2025-11-10",0.92900002,0.064,7.03,2864200,{"date":1780,"open":851,"high":1487,"low":813,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-07",0.91100001,0.022,2.47,1008000,{"date":1786,"open":851,"high":1787,"low":1788,"close":858,"change":1432,"percent_change":1789,"volume":1790,"transactions":9,"vwap":858},"2025-11-06",0.949,0.86799997,-1.77,741900,{"date":1792,"open":1479,"high":1097,"low":1479,"close":1552,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1552},"2025-11-05",0.016,1.8,326800,{"date":1797,"open":1097,"high":777,"low":872,"close":858,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":858},"2025-11-04",-0.045,-4.82,482600,{"date":1802,"open":1097,"high":1642,"low":1111,"close":1487,"change":1726,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1487},"2025-11-03",-0.11,626200,{"date":1806,"open":900,"high":900,"low":838,"close":1522,"change":714,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1522},"2025-10-31",-1.58,678200,{"date":1810,"open":17,"high":17,"low":1811,"close":900,"change":908,"percent_change":223,"volume":1812,"transactions":9,"vwap":900},"2025-10-30",0.93300003,1396300,{"date":1814,"open":879,"high":967,"low":879,"close":907,"change":1542,"percent_change":1815,"volume":1816,"transactions":9,"vwap":907},"2025-10-29",8.25,6467200,{"date":1818,"open":777,"high":777,"low":851,"close":1811,"change":1726,"percent_change":1803,"volume":756,"transactions":9,"vwap":1811},"2025-10-28",{"date":1820,"open":1821,"high":1527,"low":1821,"close":1487,"change":1425,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1487},"2025-10-27",0.91600001,1.52,408800,{"date":1825,"open":1507,"high":884,"low":1111,"close":851,"change":412,"percent_change":412,"volume":1826,"transactions":9,"vwap":851},"2025-10-24",296900,{"date":1828,"open":893,"high":893,"low":823,"close":851,"change":714,"percent_change":1829,"volume":1830,"transactions":9,"vwap":851},"2025-10-23",-1.6,645500,{"date":1832,"open":1495,"high":878,"low":851,"close":1522,"change":761,"percent_change":1343,"volume":1833,"transactions":9,"vwap":1522},"2025-10-22",435300,{"date":1835,"open":1836,"high":19,"low":777,"close":1495,"change":1587,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1495},"2025-10-21",0.97600001,-0.92,375400,{"date":1840,"open":777,"high":1841,"low":777,"close":885,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":885},"2025-10-20",1.031,0.053,5.72,552800,{"date":1846,"open":893,"high":1495,"low":1111,"close":1847,"change":146,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-17",0.926,-2.11,344200,{"date":1851,"open":1852,"high":915,"low":886,"close":1506,"change":1295,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1506},"2025-10-16",0.977,-3.17,1051200,{"date":1856,"open":1857,"high":19,"low":851,"close":1852,"change":1050,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1852},"2025-10-15",0.92699999,5.39,329800,{"date":1861,"open":1097,"high":900,"low":1105,"close":1857,"change":784,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1857},"2025-10-14",-3.03,389100,{"date":1865,"open":1866,"high":1068,"low":1112,"close":1072,"change":1615,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1072},"2025-10-13",0.94800001,0.95,403800,{"date":1870,"open":19,"high":19,"low":777,"close":1871,"change":1467,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-10",0.94700003,-3.96,395100,{"date":1875,"open":19,"high":1876,"low":1078,"close":1877,"change":888,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-09",1.035,0.986,-1.4,451800,{"date":1881,"open":1642,"high":927,"low":900,"close":19,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":19},"2025-10-08",0.036,3.73,802600,{"date":1886,"open":1495,"high":19,"low":777,"close":1765,"change":1198,"percent_change":1034,"volume":1887,"transactions":9,"vwap":1765},"2025-10-07",526900,{"date":1889,"open":927,"high":927,"low":893,"close":865,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":865},"2025-10-06",-0.057,-5.59,910700,{"date":1894,"open":927,"high":17,"low":907,"close":915,"change":412,"percent_change":412,"volume":1895,"transactions":9,"vwap":915},"2025-10-03",633200,{"date":1897,"open":915,"high":112,"low":907,"close":915,"change":412,"percent_change":412,"volume":1898,"transactions":9,"vwap":915},"2025-10-02",352800,{"date":1900,"open":907,"high":915,"low":907,"close":915,"change":853,"percent_change":1901,"volume":1902,"transactions":9,"vwap":915},"2025-10-01",0.99,191500,{"date":1904,"open":927,"high":927,"low":19,"close":907,"change":412,"percent_change":412,"volume":1905,"transactions":9,"vwap":907},"2025-09-30",280000,{"date":1907,"open":112,"high":17,"low":907,"close":907,"change":440,"percent_change":1649,"volume":1908,"transactions":9,"vwap":907},"2025-09-29",421300,{"date":1910,"open":915,"high":17,"low":19,"close":915,"change":440,"percent_change":1911,"volume":1912,"transactions":9,"vwap":915},"2025-09-26",-0.97,445500,{"date":1914,"open":337,"high":337,"low":915,"close":112,"change":916,"percent_change":1915,"volume":1916,"transactions":9,"vwap":112},"2025-09-25",-2.83,380500,{"date":1918,"open":927,"high":913,"low":927,"close":337,"change":853,"percent_change":1867,"volume":1919,"transactions":9,"vwap":337},"2025-09-24",394700,{"date":1921,"open":1067,"high":1922,"low":927,"close":17,"change":916,"percent_change":1923,"volume":1924,"transactions":9,"vwap":17},"2025-09-23",1.105,-2.78,386000,{"date":1926,"open":913,"high":981,"low":112,"close":913,"change":934,"percent_change":1927,"volume":1928,"transactions":9,"vwap":913},"2025-09-22",2.86,372500,{"date":1930,"open":914,"high":186,"low":17,"close":17,"change":992,"percent_change":1931,"volume":1932,"transactions":9,"vwap":17},"2025-09-19",-8.7,940000,{"date":1934,"open":960,"high":954,"low":987,"close":186,"change":412,"percent_change":412,"volume":1935,"transactions":9,"vwap":186},"2025-09-18",1873100,{"date":1937,"open":199,"high":991,"low":186,"close":186,"change":1119,"percent_change":873,"volume":1938,"transactions":9,"vwap":186},"2025-09-17",331500,{"date":1940,"open":914,"high":991,"low":914,"close":199,"change":1000,"percent_change":1001,"volume":1941,"transactions":9,"vwap":199},"2025-09-16",358300,{"date":1943,"open":967,"high":999,"low":854,"close":967,"change":412,"percent_change":412,"volume":1944,"transactions":9,"vwap":967},"2025-09-15",473600,{"date":1946,"open":960,"high":199,"low":186,"close":967,"change":146,"percent_change":1947,"volume":1948,"transactions":9,"vwap":967},"2025-09-12",-1.69,384900,{"date":1950,"open":954,"high":1951,"low":960,"close":999,"change":1119,"percent_change":1474,"volume":1952,"transactions":9,"vwap":999},"2025-09-11",1.261,420500,{"date":1954,"open":960,"high":1118,"low":967,"close":953,"change":1050,"percent_change":1955,"volume":1956,"transactions":9,"vwap":953},"2025-09-10",4.24,331300,{"date":1958,"open":186,"high":997,"low":987,"close":999,"change":853,"percent_change":1959,"volume":1960,"transactions":9,"vwap":999},"2025-09-09",0.85,298800,{"date":1962,"open":199,"high":991,"low":186,"close":960,"change":916,"percent_change":1963,"volume":1964,"transactions":9,"vwap":960},"2025-09-08",-2.5,329700,{"date":1966,"open":954,"high":1130,"low":967,"close":199,"change":146,"percent_change":1967,"volume":1968,"transactions":9,"vwap":199},"2025-09-05",-1.64,304100,{"date":1970,"open":998,"high":1044,"low":967,"close":954,"change":962,"percent_change":1971,"volume":1972,"transactions":9,"vwap":954},"2025-09-04",-6.15,584600,{"date":1974,"open":947,"high":1124,"low":1130,"close":1044,"change":1050,"percent_change":1051,"volume":1975,"transactions":9,"vwap":1044},"2025-09-03",566200,{"date":1977,"open":947,"high":1978,"low":954,"close":947,"change":853,"percent_change":272,"volume":1979,"transactions":9,"vwap":947},"2025-09-02",1.279,352600,{"date":1981,"open":1130,"high":1118,"low":999,"close":1130,"change":412,"percent_change":412,"volume":1982,"transactions":9,"vwap":1130},"2025-08-29",401400,{"date":1984,"open":1043,"high":1044,"low":999,"close":1130,"change":982,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1130},"2025-08-28",-3.12,531900,{"date":1988,"open":1044,"high":1018,"low":947,"close":998,"change":440,"percent_change":501,"volume":1989,"transactions":9,"vwap":998},"2025-08-27",455200,{"date":1991,"open":1992,"high":197,"low":1993,"close":1043,"change":440,"percent_change":96,"volume":1994,"transactions":9,"vwap":1043},"2025-08-26",1.32,1.283,751400,{"date":1996,"open":947,"high":451,"low":1997,"close":1044,"change":1055,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1044},"2025-08-25",1.239,9.24,3777100,{"date":2001,"open":999,"high":953,"low":2002,"close":997,"change":1000,"percent_change":2003,"volume":2004,"transactions":9,"vwap":997},"2025-08-22",1.151,3.48,241400,{"date":2006,"open":967,"high":999,"low":186,"close":186,"change":146,"percent_change":2007,"volume":2008,"transactions":9,"vwap":186},"2025-08-21",-1.71,135500,{"date":2010,"open":960,"high":972,"low":2011,"close":960,"change":412,"percent_change":412,"volume":2012,"transactions":9,"vwap":960},"2025-08-20",1.155,367200,{"date":2014,"open":953,"high":1130,"low":967,"close":960,"change":921,"percent_change":1638,"volume":2015,"transactions":9,"vwap":960},"2025-08-19",173200,{"date":2017,"open":954,"high":947,"low":997,"close":1130,"change":1050,"percent_change":1548,"volume":2018,"transactions":9,"vwap":1130},"2025-08-18",374200,{"date":2020,"open":954,"high":947,"low":999,"close":997,"change":440,"percent_change":2021,"volume":2022,"transactions":9,"vwap":997},"2025-08-15",-0.83,340700,{"date":2024,"open":967,"high":991,"low":2025,"close":199,"change":1000,"percent_change":1001,"volume":794,"transactions":9,"vwap":199},"2025-08-14",1.129,{"date":2027,"open":1118,"high":1992,"low":967,"close":967,"change":921,"percent_change":2028,"volume":2029,"transactions":9,"vwap":967},"2025-08-13",-5.69,800700,{"date":2031,"open":18,"high":953,"low":913,"close":953,"change":1092,"percent_change":2032,"volume":2033,"transactions":9,"vwap":953},"2025-08-12",13.89,631300,{"date":2035,"open":981,"high":981,"low":337,"close":913,"change":916,"percent_change":2036,"volume":2037,"transactions":9,"vwap":913},"2025-08-11",-2.7,323700,{"date":2039,"open":854,"high":960,"low":913,"close":981,"change":440,"percent_change":2040,"volume":2041,"transactions":9,"vwap":981},"2025-08-08",-0.89,248200,{"date":2043,"open":18,"high":854,"low":337,"close":854,"change":853,"percent_change":315,"volume":2044,"transactions":9,"vwap":854},"2025-08-07",363200,{"date":2046,"open":987,"high":2047,"low":913,"close":981,"change":146,"percent_change":1789,"volume":2048,"transactions":9,"vwap":981},"2025-08-06",1.132,257400,{"date":2050,"open":186,"high":186,"low":981,"close":987,"change":853,"percent_change":2051,"volume":2052,"transactions":9,"vwap":987},"2025-08-05",0.89,202100,{"date":2054,"open":18,"high":854,"low":913,"close":854,"change":934,"percent_change":2055,"volume":2056,"transactions":9,"vwap":854},"2025-08-04",2.75,212900,{"date":2058,"open":913,"high":1067,"low":915,"close":1067,"change":21,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1067},"2025-08-01",1.87,221900,{"date":2062,"open":18,"high":2063,"low":337,"close":926,"change":916,"percent_change":707,"volume":2064,"transactions":9,"vwap":926},"2025-07-31",1.125,229700,{"date":2066,"open":999,"high":999,"low":913,"close":18,"change":982,"percent_change":530,"volume":2067,"transactions":9,"vwap":18},"2025-07-30",386500,{"date":2069,"open":991,"high":991,"low":18,"close":914,"change":982,"percent_change":2070,"volume":2071,"transactions":9,"vwap":914},"2025-07-29",-3.39,421700,{"date":2073,"open":199,"high":991,"low":186,"close":999,"change":412,"percent_change":412,"volume":2074,"transactions":9,"vwap":999},"2025-07-28",292800,{"date":2076,"open":954,"high":953,"low":186,"close":999,"change":916,"percent_change":2077,"volume":2078,"transactions":9,"vwap":999},"2025-07-25",-2.48,243700,{"date":2080,"open":947,"high":2081,"low":199,"close":991,"change":982,"percent_change":2082,"volume":2083,"transactions":9,"vwap":991},"2025-07-24",1.269,-3.2,168500,{"date":2085,"open":967,"high":947,"low":2086,"close":947,"change":1034,"percent_change":2087,"volume":2088,"transactions":9,"vwap":947},"2025-07-23",1.145,8.7,710400,{"date":2090,"open":914,"high":999,"low":854,"close":186,"change":412,"percent_change":412,"volume":2091,"transactions":9,"vwap":186},"2025-07-22",339300,{"date":2093,"open":967,"high":2094,"low":987,"close":186,"change":412,"percent_change":412,"volume":2095,"transactions":9,"vwap":186},"2025-07-21",1.202,231500,{"date":2097,"open":991,"high":954,"low":914,"close":186,"change":1119,"percent_change":873,"volume":2098,"transactions":9,"vwap":186},"2025-07-18",290500,{"date":2100,"open":954,"high":998,"low":915,"close":199,"change":440,"percent_change":2021,"volume":2101,"transactions":9,"vwap":199},"2025-07-17",2328800,{"date":2103,"open":186,"high":953,"low":914,"close":991,"change":1000,"percent_change":2104,"volume":2105,"transactions":9,"vwap":991},"2025-07-16",3.42,265300,{"date":2107,"open":954,"high":2108,"low":186,"close":960,"change":908,"percent_change":2109,"volume":2110,"transactions":9,"vwap":960},"2025-07-15",1.229,-4.88,391700,{"date":2112,"open":947,"high":187,"low":199,"close":953,"change":440,"percent_change":2113,"volume":2114,"transactions":9,"vwap":953},"2025-07-14",-0.81,392800,{"date":2116,"open":998,"high":1044,"low":2117,"close":1130,"change":908,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1130},"2025-07-11",1.225,-4.62,449500,{"date":2121,"open":2122,"high":1025,"low":187,"close":1044,"change":146,"percent_change":1389,"volume":2123,"transactions":9,"vwap":1044},"2025-07-10",1.37,882200,{"date":2125,"open":187,"high":2126,"low":187,"close":1992,"change":1050,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1992},"2025-07-09",1.38,3.94,400300,{"date":2130,"open":953,"high":1124,"low":953,"close":187,"change":1050,"percent_change":2131,"volume":2132,"transactions":9,"vwap":187},"2025-07-08",4.1,400700,{"date":2134,"open":1992,"high":2135,"low":199,"close":954,"change":1803,"percent_change":2136,"volume":2137,"transactions":9,"vwap":954},"2025-07-07",1.329,-8.27,411800,{"date":2139,"open":1043,"high":1027,"low":1118,"close":1018,"change":928,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1018},"2025-07-03",4.72,141500,{"date":2143,"open":953,"high":1992,"low":999,"close":187,"change":1050,"percent_change":2131,"volume":2144,"transactions":9,"vwap":187},"2025-07-02",644700,{"date":2146,"open":1124,"high":1027,"low":2147,"close":954,"change":1803,"percent_change":2136,"volume":2148,"transactions":9,"vwap":954},"2025-07-01",1.205,648500,{"date":2150,"open":2151,"high":1033,"low":1992,"close":1018,"change":962,"percent_change":539,"volume":2152,"transactions":9,"vwap":1018},"2025-06-30",1.41,544300,{"date":2154,"open":2155,"high":451,"low":1140,"close":2151,"change":982,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2151},"2025-06-27",1.46,-2.76,313900,{"date":2159,"open":2160,"high":1822,"low":1033,"close":2161,"change":908,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-26",1.51,1.45,-3.97,387800,{"date":2165,"open":2166,"high":2166,"low":1026,"close":2160,"change":1028,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2160},"2025-06-25",1.62,-5.62,420900,{"date":2170,"open":2171,"high":697,"low":26,"close":1619,"change":928,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1619},"2025-06-24",1.56,3.9,454800,{"date":2175,"open":2176,"high":2177,"low":1744,"close":1744,"change":962,"percent_change":1738,"volume":2178,"transactions":9,"vwap":1744},"2025-06-23",1.59,1.615,340100,{"date":2180,"open":2166,"high":2181,"low":2171,"close":2166,"change":853,"percent_change":338,"volume":2182,"transactions":9,"vwap":2166},"2025-06-20",1.665,898600,{"date":2184,"open":2166,"high":2185,"low":2186,"close":2187,"change":440,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-18",1.645,1.53,1.61,-0.62,398800,{"date":2191,"open":1318,"high":2192,"low":2187,"close":2166,"change":1020,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2166},"2025-06-17",1.849,-8.99,596400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1318,"change":934,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1318},"2025-06-16",1.76,1.82,1.71,288600,{"date":2202,"open":2197,"high":2203,"low":2204,"close":968,"change":982,"percent_change":2205,"volume":2206,"transactions":9,"vwap":968},"2025-06-13",1.83,1.74,-2.23,332200,{"date":2208,"open":968,"high":2209,"low":2210,"close":2211,"change":1000,"percent_change":868,"volume":2212,"transactions":9,"vwap":2211},"2025-06-12",1.85,1.695,1.79,716500,{"date":2214,"open":2215,"high":177,"low":2215,"close":968,"change":72,"percent_change":2216,"volume":2217,"transactions":9,"vwap":968},"2025-06-11",1.68,4.17,909100,{"date":2219,"open":2220,"high":2221,"low":697,"close":2215,"change":916,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2215},"2025-06-10",1.72,1.77,-1.75,577500,{"date":2225,"open":2204,"high":968,"low":697,"close":2199,"change":21,"percent_change":999,"volume":2226,"transactions":9,"vwap":2199},"2025-06-09",405000,{"date":2228,"open":2229,"high":2197,"low":2229,"close":2230,"change":1005,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-06",1.58,1.69,8.33,914700,{"date":2234,"open":2235,"high":697,"low":2171,"close":2171,"change":1028,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2171},"2025-06-05",1.64,-5.45,396100,{"date":2239,"open":2186,"high":2215,"low":2186,"close":2240,"change":2241,"percent_change":1168,"volume":2242,"transactions":9,"vwap":2240},"2025-06-04",1.65,0.12,829600,{"date":2244,"open":2161,"high":2186,"low":2126,"close":2186,"change":2241,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2186},"2025-06-03",8.51,771000,{"date":2248,"open":1033,"high":1744,"low":1025,"close":2151,"change":934,"percent_change":492,"volume":2249,"transactions":9,"vwap":2151},"2025-06-02",896100,{"date":2251,"open":1140,"high":2252,"low":1018,"close":2126,"change":146,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2126},"2025-05-30",1.425,-1.43,203000,{"date":2256,"open":1140,"high":451,"low":2126,"close":1025,"change":934,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1025},"2025-05-29",2.19,370600,{"date":2260,"open":1018,"high":2261,"low":1018,"close":2122,"change":908,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2122},"2025-05-28",1.435,-4.2,584500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":1033,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1033},"2025-05-27",1.57,1.575,1.42,-0.15,-9.49,1018100,{"date":2273,"open":2235,"high":2274,"low":2275,"close":2229,"change":853,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2229},"2025-05-23",1.765,1.565,0.64,3076000,{"date":2279,"open":1619,"high":2280,"low":26,"close":2266,"change":440,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2266},"2025-05-22",1.629,-0.63,3580500,{"date":2284,"open":2187,"high":2240,"low":2160,"close":2229,"change":1119,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2229},"2025-05-21",-3.07,645300,{"date":2288,"open":1026,"high":2289,"low":2290,"close":2291,"change":1199,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-20",1.658,1.48,1.63,11.64,1416200,{"date":2295,"open":2151,"high":2296,"low":1140,"close":2155,"change":1000,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2155},"2025-05-19",1.475,2.82,455400,{"date":2300,"open":2122,"high":2161,"low":1125,"close":2268,"change":72,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2268},"2025-05-16",5.19,533200,{"date":2304,"open":1992,"high":1125,"low":1130,"close":197,"change":1000,"percent_change":2305,"volume":2306,"transactions":9,"vwap":197},"2025-05-15",3.05,210100,{"date":2308,"open":1992,"high":1135,"low":1043,"close":1124,"change":1000,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1124},"2025-05-14",3.15,255300,{"date":2312,"open":1124,"high":1124,"low":991,"close":187,"change":146,"percent_change":2313,"volume":2314,"transactions":9,"vwap":187},"2025-05-13",-1.55,430900,{"date":2316,"open":947,"high":197,"low":947,"close":1043,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1043},"2025-05-12",0.09,7.5,323100,{"date":2321,"open":947,"high":947,"low":997,"close":199,"change":146,"percent_change":1967,"volume":2322,"transactions":9,"vwap":199},"2025-05-09",64300,{"date":2324,"open":967,"high":187,"low":967,"close":954,"change":928,"percent_change":2325,"volume":2326,"transactions":9,"vwap":954},"2025-05-08",5.17,258800,{"date":2328,"open":960,"high":199,"low":967,"close":967,"change":916,"percent_change":2329,"volume":2330,"transactions":9,"vwap":967},"2025-05-07",-2.52,132000,{"date":2332,"open":1044,"high":1992,"low":960,"close":997,"change":122,"percent_change":2333,"volume":2334,"transactions":9,"vwap":997},"2025-05-06",-9.16,310600,{"date":2336,"open":1140,"high":1140,"low":2337,"close":1124,"change":921,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1124},"2025-05-05",1.291,-5.07,100600,{"date":2341,"open":1125,"high":2342,"low":1124,"close":2126,"change":1050,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2126},"2025-05-02",1.401,3.76,288800,{"date":2346,"open":1025,"high":1025,"low":1992,"close":1018,"change":921,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1018},"2025-05-01",-5,88900,{"date":2350,"open":1130,"high":1025,"low":199,"close":1025,"change":955,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1025},"2025-04-30",11.11,278800,{"date":2354,"open":1130,"high":1043,"low":954,"close":1118,"change":21,"percent_change":2187,"volume":2355,"transactions":9,"vwap":1118},"2025-04-29",103900,{"date":2357,"open":953,"high":1043,"low":991,"close":1130,"change":440,"percent_change":769,"volume":2358,"transactions":9,"vwap":1130},"2025-04-28",185100,{"date":181,"open":1043,"high":1027,"low":1130,"close":947,"change":982,"percent_change":2360,"volume":2361,"transactions":9,"vwap":947},-3.1,177800]