[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRLD":3,"homepage-market-summary":31,"stock-historical-PRLD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRLD","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},"Prelude Therapeutics Incorporated","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Prelude Therapeutics Incorp is a precision oncology company developing medicines in areas of high unmet need for cancer patients. Its pipeline features selective KAT6A degraders and mutant selective JAK2V617F JH2 inhibitors, new approaches to clinically validated targets with transformative potential for patients. The company is also leveraging its expertise in targeted protein degradation to discover and develop next-generation degrader antibody conjugates (DACs) with novel payloads.","79","Wilmington, DE",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},3.83,3.835,3.93,3.69,3.81,0.02,0.52,454547.338209,4798,3.8183,6.83,1.15,688612.8230894024,47.2,1516,{"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":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.73000002,532207,194255518.59544,325.08,"2025-04-25",[184,185,195,204,214,224,234,244,254,263,273,283,293,303,312,321,331,341,351,360,371,381,391,398,408,418,428,439,450,460,469,480,489,498,508,518,526,537,545,556,565,576,584,593,601,610,618,626,634,644,652,660,669,676,684,693,703,712,718,725,732,738,745,752,759,766,771,776,780,785,791,798,802,807,813,820,825,829,834,840,845,851,857,863,870,875,881,888,893,899,904,909,915,920,926,930,936,941,945,951,954,960,966,971,976,983,988,994,999,1003,1010,1016,1020,1027,1032,1038,1043,1048,1053,1058,1061,1067,1075,1079,1084,1088,1092,1098,1102,1108,1114,1120,1128,1136,1143,1151,1156,1163,1168,1175,1179,1184,1190,1198,1204,1211,1217,1222,1226,1231,1237,1245,1253,1260,1265,1271,1278,1285,1291,1298,1306,1312,1319,1325,1332,1337,1341,1348,1354,1360,1364,1372,1377,1384,1389,1395,1400,1405,1409,1415,1420,1427,1433,1437,1443,1446,1452,1456,1461,1468,1473,1478,1483,1487,1492,1500,1505,1508,1514,1517,1523,1529,1533,1538,1543,1549,1556,1562,1570,1575,1581,1588,1595,1600,1605,1611,1614,1620,1624,1628,1633,1637,1641,1645,1648,1652,1656,1664,1672,1676,1679,1683,1689,1695,1699,1703,1707,1711,1715,1720,1724,1728,1733,1740,1744,1751,1753,1756,1761,1766,1770,1775,1780,1785,1788,1792,1795,1799,1804,1810,1813,1818,1823,1830,1838,1842,1846,1851,1856,1862,1865,1868,1873,1876,1881,1885,1891,1894,1898,1902,1905,1909,1912,1917,1920,1927,1936,1944,1951,1959,1966,1972,1980,1988,1996,2001,2009,2015,2023,2028,2034,2039,2046,2051,2058,2063,2069,2075,2080,2084,2089,2096,2102,2107,2112,2117,2120,2126,2132,2135,2140,2147,2151,2156,2161,2167,2172,2178,2184,2191,2197,2201,2206,2211,2215,2219,2224,2231,2237,2243,2248,2253,2258,2263,2268,2272,2275,2281,2288,2293,2298,2304,2310,2316,2322,2328,2335,2343,2349,2356,2362,2370,2375,2379,2384],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",3.78,3.82,3.68,0.04,1.06,383739.778488,5759,3.7642,{"date":196,"open":189,"high":20,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",3.55,3.77,0.1,2.72,325275.80891,5441,3.7023,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":122,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",3.75,3.815,3.63,3.67,-3.17,742041.041442,6995,3.7072,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":122,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",3.9,3.9399,3.59,3.79,-3.07,502503.420839,5107,3.7849,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",4.02,3.86,3.91,-0.05,-1.26,703218.236217,7091,3.9437,{"date":235,"open":236,"high":237,"low":16,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",3.95,4,3.96,0.05,1.28,458489.641492,4693,3.9172,{"date":245,"open":246,"high":247,"low":248,"close":228,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",3.845,3.98,3.72,0.035,0.9,496450.888715,5154,3.8693,{"date":255,"open":237,"high":256,"low":16,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",4.05,3.875,-0.115,-2.88,336232.294716,4279,3.8812,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":117,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",4.31,4.32,3.8625,3.99,-7.42,1040075.554015,9452,4.018,{"date":274,"open":275,"high":276,"low":277,"close":265,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",4.85,4.87,4.1625,-0.54,-11.13,704937.216089,7555,4.4103,{"date":284,"open":285,"high":286,"low":287,"close":275,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",4.7,4.91,4.63,0.15,3.19,424586.951842,5042,4.8101,{"date":294,"open":295,"high":296,"low":297,"close":285,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",4.88,4.905,4.69,-0.17,-3.49,392656.991204,4239,4.7556,{"date":304,"open":305,"high":276,"low":306,"close":276,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",4.58,4.51,0.3,6.56,1165142.652258,5746,4.8175,{"date":313,"open":314,"high":286,"low":315,"close":316,"change":199,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",4.79,4.49,4.57,2.24,533876.44832,6246,4.6105,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":229,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",4.55,4.65,4.36,4.47,-1.11,191572.516607,3411,4.4472,{"date":332,"open":333,"high":305,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",4.56,4.4,4.52,-0.07,-1.53,262713.82017,3918,4.4632,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",4.6,4.68,4.5,4.59,0,274546.160553,4421,4.6053,{"date":352,"open":353,"high":354,"low":333,"close":346,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",4.72,4.7499,-0.08,-1.71,520527.197386,6289,4.6437,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",5.04,5.22,4.64,4.67,-0.42,-8.25,562215.947752,7919,4.8737,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":46,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",5.25,5.34,5.06,5.09,-3.96,311983.306483,5985,5.1518,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":95,"volume":388,"transactions":389,"vwap":390},"2026-09-08",5.38,5.46,5.19,5.3,-0.16,257890.246764,4145,5.3176,{"date":392,"open":385,"high":393,"low":385,"close":384,"change":394,"percent_change":237,"volume":395,"transactions":396,"vwap":397},"2026-09-04",5.519,0.21,400285.498869,6084,5.4114,{"date":399,"open":400,"high":401,"low":402,"close":373,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",5.44,5.62,5.11,-0.18,-3.31,577964.475634,7049,5.2364,{"date":409,"open":410,"high":411,"low":386,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",5.53,5.82,5.43,-0.06,-1.09,354932.158639,6286,5.4805,{"date":419,"open":420,"high":421,"low":373,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",5.55,5.61,5.49,-0.11,-1.96,538439.175473,6649,5.4159,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",5.39,5.629,5.235,5.6,0.13,2.38,737088.399962,8499,5.4743,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",6.27,6.3788,5.42,5.47,-0.87,-13.72,725232.512951,8143,5.7448,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":39,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",6.48,6.61,6.21,6.34,-3.35,364363.540457,5780,6.3662,{"date":461,"open":453,"high":462,"low":463,"close":308,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",6.71,6.3701,-0.03,-0.46,466282.020845,7331,6.554,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",6.57,6.695,6.31,6.59,0.12,1.85,415482.017835,6651,6.5594,{"date":481,"open":482,"high":26,"low":483,"close":484,"change":387,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",6.64,6.115,6.47,-2.41,515716.061992,8048,6.5713,{"date":490,"open":308,"high":491,"low":492,"close":493,"change":434,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",6.8162,6.4,6.63,2,519206.67693,6368,6.6192,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",5.7,6.6496,6.5,0.72,12.46,2428103.341399,14522,6.2848,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":22,"volume":515,"transactions":516,"vwap":517},"2026-08-19",5.84,5.9,5.66,5.78,0.03,420185.17997,6438,5.7646,{"date":519,"open":401,"high":513,"low":520,"close":521,"change":475,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",5.485,5.75,2.13,268368.85254,4866,5.6967,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",5.57,5.86,5.45,5.63,0.08,1.44,265302.892245,4168,5.6576,{"date":538,"open":530,"high":421,"low":539,"close":420,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",5.15,0.19,3.54,452061.787454,7688,5.4197,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",5.77,5.91,5.21,5.36,-0.37,-6.46,888063.029731,9816,5.4515,{"date":557,"open":430,"high":558,"low":430,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",5.8973,5.73,0.41,7.71,623139.00356,7050,5.6522,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",4.95,5.85,4.83,5.32,0.49,10.14,697382.052424,7966,5.41,{"date":577,"open":286,"high":578,"low":579,"close":569,"change":336,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",5,4.81,-1.43,217155.630599,4177,4.8748,{"date":585,"open":586,"high":587,"low":287,"close":588,"change":589,"percent_change":285,"volume":590,"transactions":591,"vwap":592},"2026-08-07",4.74,4.915,4.9,0.22,165656.337882,2834,4.8052,{"date":594,"open":326,"high":595,"low":326,"close":344,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",4.75,0.14,3.08,214356.392066,2752,4.6209,{"date":602,"open":306,"high":603,"low":604,"close":605,"change":21,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",4.595,4.37,4.54,0.44,158272.969329,3224,4.5433,{"date":611,"open":612,"high":305,"low":613,"close":335,"change":434,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",4.41,4.405,2.96,218798.370586,4644,4.5011,{"date":619,"open":324,"high":324,"low":620,"close":621,"change":46,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",4.35,4.39,-4.57,288732.526773,4645,4.4352,{"date":627,"open":628,"high":539,"low":316,"close":343,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",5.03,-0.45,-8.91,292358.697705,4678,4.7155,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",4.71,5.13,5.05,0.34,7.22,329679.237556,5388,4.962,{"date":645,"open":364,"high":646,"low":647,"close":636,"change":72,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",4.98,4.3148,1.51,482274.922544,7440,4.6598,{"date":653,"open":323,"high":276,"low":654,"close":364,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",4.19,0.75,19.28,1851984.545724,17748,4.5495,{"date":661,"open":227,"high":662,"low":227,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",4.045,3.89,0.06,1.57,179437.6403,2810,3.9377,{"date":670,"open":236,"high":236,"low":198,"close":16,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",-0.1,-2.54,284205.223596,4371,3.8464,{"date":677,"open":678,"high":679,"low":198,"close":18,"change":680,"percent_change":434,"volume":681,"transactions":682,"vwap":683},"2026-07-23",3.84,3.9638,0.005,205366.007975,3033,3.863,{"date":685,"open":226,"high":686,"low":687,"close":688,"change":258,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",4.065,3.896,3.925,-2.85,171127.51727,2482,3.9426,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":146,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",4.03,4.205,4.01,4.04,-0.49,145565.204319,3197,4.0709,{"date":704,"open":705,"high":266,"low":236,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",4.24,4.06,-0.14,-3.33,284125.233835,3001,4.0346,{"date":713,"open":714,"high":265,"low":697,"close":715,"change":21,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-17",4.08,4.2,0.48,180700,{"date":719,"open":720,"high":720,"low":695,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",4.43,4.18,-0.28,-6.28,405800,{"date":726,"open":727,"high":728,"low":265,"close":729,"change":72,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-15",4.38,4.555,4.46,1.59,211200,{"date":733,"open":734,"high":735,"low":620,"close":621,"change":229,"percent_change":736,"volume":737,"transactions":9,"vwap":621},"2026-07-14",4.48,4.545,-1.13,325400,{"date":739,"open":740,"high":740,"low":612,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-13",4.73,4.44,-0.365,-7.6,320600,{"date":746,"open":747,"high":646,"low":620,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",4.92,4.805,-0.105,-2.14,577900,{"date":753,"open":754,"high":755,"low":756,"close":286,"change":46,"percent_change":757,"volume":758,"transactions":9,"vwap":286},"2026-07-09",5.14,5.33,4.84,-4.1,309200,{"date":760,"open":761,"high":762,"low":295,"close":763,"change":288,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",4.96,5.28,5.12,3.02,282600,{"date":767,"open":761,"high":375,"low":324,"close":768,"change":146,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-07",4.97,-0.4,320100,{"date":772,"open":747,"high":637,"low":756,"close":773,"change":532,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",4.99,1.63,241300,{"date":777,"open":569,"high":549,"low":778,"close":286,"change":347,"percent_change":347,"volume":779,"transactions":9,"vwap":286},"2026-07-02",4.82,326600,{"date":781,"open":570,"high":400,"low":782,"close":286,"change":366,"percent_change":783,"volume":784,"transactions":9,"vwap":286},"2026-07-01",4.772,-7.88,554200,{"date":786,"open":588,"high":787,"low":588,"close":755,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":755},"2026-06-30",5.69,0.4,8.11,829600,{"date":792,"open":793,"high":773,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",4.28,4.93,0.55,12.56,477800,{"date":799,"open":714,"high":727,"low":226,"close":727,"change":800,"percent_change":26,"volume":801,"transactions":9,"vwap":727},"2026-06-26",0.28,3693000,{"date":803,"open":334,"high":334,"low":226,"close":804,"change":298,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-25",4.1,-3.98,375200,{"date":808,"open":325,"high":345,"low":809,"close":810,"change":423,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-24",4.255,4.27,-2.51,232400,{"date":814,"open":815,"high":816,"low":817,"close":727,"change":664,"percent_change":818,"volume":819,"transactions":9,"vwap":727},"2026-06-23",4.25,4.425,4.12,1.39,454300,{"date":821,"open":822,"high":823,"low":822,"close":266,"change":347,"percent_change":347,"volume":824,"transactions":9,"vwap":266},"2026-06-22",4.135,4.45,296700,{"date":826,"open":727,"high":364,"low":827,"close":266,"change":464,"percent_change":168,"volume":828,"transactions":9,"vwap":266},"2026-06-18",4.16,1076600,{"date":830,"open":715,"high":720,"low":831,"close":620,"change":288,"percent_change":832,"volume":833,"transactions":9,"vwap":620},"2026-06-17",4.07,3.57,317600,{"date":835,"open":734,"high":734,"low":836,"close":715,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":715},"2026-06-16",4.095,-0.26,-5.83,450500,{"date":841,"open":343,"high":297,"low":842,"close":729,"change":464,"percent_change":843,"volume":844,"transactions":9,"vwap":729},"2026-06-15",4.42,-0.67,327400,{"date":846,"open":695,"high":335,"low":847,"close":315,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":315},"2026-06-12",3.97,0.38,9.25,314300,{"date":852,"open":236,"high":853,"low":663,"close":854,"change":855,"percent_change":256,"volume":856,"transactions":9,"vwap":854},"2026-06-11",4.13,4.11,0.16,204900,{"date":858,"open":18,"high":854,"low":859,"close":236,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":236},"2026-06-10",3.885,0.01,0.25,192700,{"date":864,"open":865,"high":698,"low":866,"close":867,"change":199,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-09",3.87,3.76,3.94,2.6,235400,{"date":871,"open":227,"high":872,"low":866,"close":678,"change":514,"percent_change":873,"volume":874,"transactions":9,"vwap":678},"2026-06-08",3.995,0.79,281300,{"date":876,"open":256,"high":706,"low":877,"close":20,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":20},"2026-06-05",3.742,-0.27,-6.62,220900,{"date":882,"open":883,"high":654,"low":884,"close":714,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":714},"2026-06-04",3.66,3.61,0.42,11.48,399900,{"date":889,"open":890,"high":248,"low":891,"close":883,"change":855,"percent_change":316,"volume":892,"transactions":9,"vwap":883},"2026-06-03",3.49,3.4,375800,{"date":894,"open":866,"high":866,"low":895,"close":896,"change":117,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-02",3.47,3.5,-8.38,385000,{"date":900,"open":216,"high":237,"low":901,"close":188,"change":671,"percent_change":902,"volume":903,"transactions":9,"vwap":188},"2026-06-01",3.811,-2.55,237800,{"date":905,"open":18,"high":237,"low":866,"close":906,"change":907,"percent_change":163,"volume":908,"transactions":9,"vwap":906},"2026-05-29",3.92,-0.01,288200,{"date":910,"open":853,"high":853,"low":911,"close":18,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":18},"2026-05-28",3.8,-0.23,-5.53,373200,{"date":916,"open":917,"high":727,"low":804,"close":827,"change":72,"percent_change":918,"volume":919,"transactions":9,"vwap":827},"2026-05-27",4.14,1.71,170900,{"date":921,"open":922,"high":265,"low":695,"close":923,"change":403,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-26",4.138,4.09,-4.22,311100,{"date":927,"open":604,"high":335,"low":827,"close":810,"change":413,"percent_change":928,"volume":929,"transactions":9,"vwap":810},"2026-05-22",-1.39,241600,{"date":931,"open":334,"high":932,"low":265,"close":933,"change":298,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-21",4.527,4.33,-3.78,220600,{"date":937,"open":938,"high":605,"low":817,"close":345,"change":939,"percent_change":430,"volume":940,"transactions":9,"vwap":345},"2026-05-20",4.3,0.23,386100,{"date":942,"open":810,"high":326,"low":236,"close":810,"change":336,"percent_change":943,"volume":944,"transactions":9,"vwap":810},"2026-05-19",-1.61,404300,{"date":946,"open":741,"high":595,"low":947,"close":948,"change":707,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-18",4.26,4.34,-3.12,463500,{"date":952,"open":933,"high":343,"low":804,"close":734,"change":860,"percent_change":589,"volume":953,"transactions":9,"vwap":734},"2026-05-15",472200,{"date":955,"open":956,"high":365,"low":334,"close":326,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":326},"2026-05-14",4.62,-0.19,-4.08,263600,{"date":961,"open":962,"high":579,"low":842,"close":963,"change":21,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-13",4.572,4.66,0.43,393100,{"date":967,"open":968,"high":646,"low":969,"close":364,"change":387,"percent_change":708,"volume":970,"transactions":9,"vwap":364},"2026-05-12",4.8,4.546,309900,{"date":972,"open":275,"high":754,"low":973,"close":968,"change":413,"percent_change":974,"volume":975,"transactions":9,"vwap":968},"2026-05-11",4.745,-1.23,343600,{"date":977,"open":539,"high":978,"low":314,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-08",5.315,4.86,-0.29,-5.63,528300,{"date":984,"open":295,"high":985,"low":324,"close":539,"change":986,"percent_change":492,"volume":987,"transactions":9,"vwap":539},"2026-05-07",5.31,0.31,547800,{"date":989,"open":990,"high":638,"low":266,"close":756,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":756},"2026-05-06",4.78,0.17,3.64,708100,{"date":995,"open":778,"high":637,"low":996,"close":365,"change":336,"percent_change":997,"volume":998,"transactions":9,"vwap":365},"2026-05-05",4.651,-1.48,417600,{"date":1000,"open":778,"high":747,"low":345,"close":586,"change":190,"percent_change":1001,"volume":1002,"transactions":9,"vwap":586},"2026-05-04",0.85,723000,{"date":1004,"open":1005,"high":1006,"low":345,"close":285,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":285},"2026-05-01",5.18,5.26,-0.53,-10.13,1106100,{"date":1011,"open":335,"high":1012,"low":810,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-30",5.23,0.96,22.48,586800,{"date":1017,"open":265,"high":604,"low":698,"close":810,"change":122,"percent_change":1018,"volume":1019,"transactions":9,"vwap":810},"2026-04-29",-2.73,453700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":621,"change":1025,"percent_change":259,"volume":1026,"transactions":9,"vwap":621},"2026-04-28",4.53,4.76,4.17,-0.13,407000,{"date":1028,"open":747,"high":1029,"low":720,"close":335,"change":403,"percent_change":1030,"volume":1031,"transactions":9,"vwap":335},"2026-04-27",5.08,-3.83,586400,{"date":1033,"open":295,"high":1034,"low":1035,"close":285,"change":307,"percent_change":1036,"volume":1037,"transactions":9,"vwap":285},"2026-04-24",4.881,4.435,6.82,865200,{"date":1039,"open":933,"high":816,"low":663,"close":334,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":334},"2026-04-23",0.09,2.09,717300,{"date":1044,"open":963,"high":740,"low":793,"close":265,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":265},"2026-04-22",-0.31,-6.71,321000,{"date":1049,"open":297,"high":773,"low":734,"close":956,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":956},"2026-04-21",0.11,2.44,389800,{"date":1054,"open":376,"high":1055,"low":345,"close":306,"change":72,"percent_change":1056,"volume":1057,"transactions":9,"vwap":306},"2026-04-20",5.5,1.58,982400,{"date":1059,"open":345,"high":306,"low":804,"close":741,"change":860,"percent_change":939,"volume":1060,"transactions":9,"vwap":741},"2026-04-17",367400,{"date":1062,"open":1055,"high":1063,"low":1064,"close":720,"change":414,"percent_change":1065,"volume":1066,"transactions":9,"vwap":720},"2026-04-16",5.51,4.21,-19.75,830800,{"date":1068,"open":948,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-15",5.54,4.263,5.52,1.12,25.45,978000,{"date":1076,"open":734,"high":734,"low":810,"close":334,"change":514,"percent_change":1077,"volume":1078,"transactions":9,"vwap":334},"2026-04-14",0.69,204700,{"date":1080,"open":854,"high":734,"low":697,"close":604,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":604},"2026-04-13",0.29,7.11,177900,{"date":1085,"open":720,"high":956,"low":714,"close":714,"change":117,"percent_change":1086,"volume":1087,"transactions":9,"vwap":714},"2026-04-10",-7.27,194400,{"date":1089,"open":729,"high":729,"low":16,"close":334,"change":1090,"percent_change":810,"volume":1091,"transactions":9,"vwap":334},"2026-04-09",0.18,233500,{"date":1093,"open":345,"high":1094,"low":654,"close":1095,"change":403,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",4.815,4.22,-4.09,397800,{"date":1099,"open":189,"high":345,"low":189,"close":334,"change":503,"percent_change":1100,"volume":1101,"transactions":9,"vwap":334},"2026-04-07",19.57,690000,{"date":1103,"open":1104,"high":216,"low":1105,"close":189,"change":589,"percent_change":1106,"volume":1107,"transactions":9,"vwap":189},"2026-04-06",3.51,3.48,6.36,391100,{"date":1109,"open":1110,"high":883,"low":1111,"close":1112,"change":860,"percent_change":1081,"volume":1113,"transactions":9,"vwap":1112},"2026-04-02",3.3,3.27,3.46,105700,{"date":1115,"open":1116,"high":19,"low":1117,"close":1116,"change":514,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-01",3.45,3.44,0.88,139900,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-31",3.14,3.585,3.42,0.35,11.4,188500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":21,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-30",3.1,3.21,3.01,3.07,0.66,176000,{"date":1137,"open":1138,"high":1139,"low":1132,"close":1140,"change":957,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-27",3.23,3.32,3.05,-5.86,119100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":146,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-26",3.2,3.312,3.12,3.24,-0.61,72200,{"date":1152,"open":1153,"high":891,"low":1153,"close":1154,"change":596,"percent_change":315,"volume":1155,"transactions":9,"vwap":1154},"2026-03-25",3.15,3.26,99500,{"date":1157,"open":1158,"high":1110,"low":1159,"close":1147,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1147},"2026-03-24",3.06,3.055,-0.04,-1.27,200400,{"date":1164,"open":1158,"high":1138,"low":1165,"close":1166,"change":991,"percent_change":787,"volume":1167,"transactions":9,"vwap":1166},"2026-03-23",2.923,3.16,164100,{"date":1169,"open":1147,"high":1148,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-20",2.83,2.99,-0.2,-6.27,339000,{"date":1176,"open":1177,"high":1117,"low":597,"close":289,"change":72,"percent_change":317,"volume":1178,"transactions":9,"vwap":289},"2026-03-19",3.09,191000,{"date":1180,"open":1181,"high":1181,"low":88,"close":1147,"change":1045,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1147},"2026-03-18",3.43,-9.04,97800,{"date":1185,"open":891,"high":1186,"low":1187,"close":1181,"change":72,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1181},"2026-03-17",3.6,3.37,2.08,139000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":664,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-16",3.35,3.7,3.235,3.36,1.82,256100,{"date":1199,"open":1192,"high":1200,"low":1201,"close":1110,"change":336,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1110},"2026-03-13",3.452,3.095,-2.08,245600,{"date":1205,"open":1206,"high":20,"low":1207,"close":1187,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1187},"2026-03-12",3.71,3.33,-0.44,-11.55,278600,{"date":1212,"open":1213,"high":237,"low":1214,"close":20,"change":394,"percent_change":1215,"volume":1216,"transactions":9,"vwap":20},"2026-03-11",3.725,3.508,5.83,600800,{"date":1218,"open":1171,"high":992,"low":1171,"close":1186,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1186},"2026-03-10",0.51,16.5,424700,{"date":1223,"open":289,"high":895,"low":1158,"close":1177,"change":707,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1177},"2026-03-09",-4.33,285400,{"date":1227,"open":1140,"high":1228,"low":1140,"close":1138,"change":1050,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1138},"2026-03-06",3.38,3.53,249300,{"date":1232,"open":1233,"high":1147,"low":1234,"close":1147,"change":986,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1147},"2026-03-05",2.82,2.76,11.03,358800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1090,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-04",2.7,2.91,2.602,2.81,6.84,169000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":355,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-03",2.62,2.75,2.54,2.63,-2.95,125200,{"date":1254,"open":1255,"high":1170,"low":1256,"close":1257,"change":229,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-02",2.68,2.66,2.71,-1.81,107100,{"date":1261,"open":1242,"high":1262,"low":1263,"close":1234,"change":423,"percent_change":1030,"volume":1264,"transactions":9,"vwap":1234},"2026-02-27",2.84,2.67,96100,{"date":1266,"open":1138,"high":1111,"low":1267,"close":1268,"change":366,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-26",2.78,2.87,-12.77,259300,{"date":1272,"open":1273,"high":1139,"low":1274,"close":1275,"change":964,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-25",2.9,2.85,3.29,15.03,677300,{"date":1279,"open":1234,"high":1280,"low":1281,"close":1282,"change":1040,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-24",3.31,2.678,2.86,3.25,502900,{"date":1286,"open":1287,"high":88,"low":868,"close":1288,"change":907,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-23",2.79,2.77,-0.36,1093100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1267,"change":1219,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1267},"2026-02-20",2.26,2.8,2.19,22.47,832100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":475,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-19",2.16,2.33,2.06,2.27,5.58,197800,{"date":1307,"open":1308,"high":1295,"low":1041,"close":1309,"change":190,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-18",2.11,2.15,1.9,259100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1308,"change":122,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1308},"2026-02-17",2.22,2.225,2.07,-5.38,102600,{"date":1320,"open":1303,"high":1321,"low":1322,"close":1323,"change":907,"percent_change":629,"volume":1324,"transactions":9,"vwap":1323},"2026-02-13",2.37,2.181,2.23,127100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":317,"change":288,"percent_change":1330,"volume":1331,"transactions":9,"vwap":317},"2026-02-12",2.1,2.3,2.01,7.18,243500,{"date":1333,"open":1334,"high":1300,"low":1335,"close":1041,"change":907,"percent_change":107,"volume":1336,"transactions":9,"vwap":1041},"2026-02-11",2.14,1.95,199000,{"date":1338,"open":1309,"high":1309,"low":494,"close":1327,"change":1339,"percent_change":902,"volume":1340,"transactions":9,"vwap":1327},"2026-02-10",-0.055,238400,{"date":1342,"open":1309,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":168,"volume":1347,"transactions":9,"vwap":1345},"2026-02-09",2.17,2.04,2.155,-0.015,202900,{"date":1349,"open":1316,"high":1350,"low":1351,"close":1343,"change":288,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1343},"2026-02-06",2.21,1.98,7.43,221700,{"date":1355,"open":1293,"high":1293,"low":1356,"close":1357,"change":722,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-05",1.971,2.02,-12.17,355700,{"date":1361,"open":1328,"high":1362,"low":1300,"close":1328,"change":860,"percent_change":606,"volume":1363,"transactions":9,"vwap":1328},"2026-02-04",2.349,250200,{"date":1365,"open":1041,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-03",2.345,2.05,2.29,0.26,12.81,725600,{"date":1373,"open":476,"high":1316,"low":476,"close":1374,"change":1090,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-02",2.03,9.73,124400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":476,"change":229,"percent_change":1382,"volume":1383,"transactions":9,"vwap":476},"2026-01-30",1.87,1.925,1.8,-2.63,142900,{"date":1385,"open":1386,"high":1367,"low":1381,"close":1310,"change":336,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1310},"2026-01-29",1.99,-3.55,894800,{"date":1390,"open":1309,"high":1309,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-28",1.97,-0.15,-7.08,96900,{"date":1396,"open":1357,"high":1397,"low":1386,"close":1398,"change":1040,"percent_change":720,"volume":1399,"transactions":9,"vwap":1398},"2026-01-27",2.2,2.12,207200,{"date":1401,"open":1329,"high":1402,"low":1310,"close":1374,"change":860,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1374},"2026-01-26",2.095,0.5,182900,{"date":1406,"open":1397,"high":1350,"low":1386,"close":1357,"change":957,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1357},"2026-01-23",-8.6,213800,{"date":1410,"open":1411,"high":1328,"low":1411,"close":1350,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1350},"2026-01-22",1.81,0.39,21.43,652400,{"date":1416,"open":1417,"high":1418,"low":1196,"close":1196,"change":146,"percent_change":414,"volume":1419,"transactions":9,"vwap":1196},"2026-01-21",1.84,1.953,237900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1417,"change":514,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1417},"2026-01-20",1.83,1.96,1.765,1.66,311000,{"date":1428,"open":1327,"high":1327,"low":1429,"close":1411,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1411},"2026-01-16",1.78,-0.34,-15.81,1444300,{"date":1434,"open":1303,"high":1303,"low":1041,"close":1309,"change":423,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1309},"2026-01-15",-4.87,307400,{"date":1438,"open":1439,"high":1328,"low":1440,"close":1293,"change":21,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1293},"2026-01-14",2.18,2.125,0.89,317800,{"date":1444,"open":1343,"high":1293,"low":1367,"close":317,"change":190,"percent_change":1196,"volume":1445,"transactions":9,"vwap":317},"2026-01-13",366200,{"date":1447,"open":1448,"high":1263,"low":1327,"close":1397,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1397},"2026-01-12",2.61,-0.43,-16.35,1466200,{"date":1453,"open":1267,"high":1233,"low":1250,"close":1250,"change":1025,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1250},"2026-01-09",-4.71,633800,{"date":1457,"open":1294,"high":1171,"low":1458,"close":1234,"change":336,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1234},"2026-01-08",2.74,-2.47,358400,{"date":1462,"open":1463,"high":1268,"low":1464,"close":1170,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1170},"2026-01-07",2.64,2.56,0.27,10.55,978100,{"date":1469,"open":1470,"high":1463,"low":1471,"close":1464,"change":475,"percent_change":747,"volume":1472,"transactions":9,"vwap":1464},"2026-01-06",2.48,2.41,210800,{"date":1474,"open":1257,"high":1475,"low":1321,"close":1051,"change":980,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1051},"2026-01-05",2.789,-10.62,433900,{"date":1479,"open":1273,"high":1480,"low":868,"close":1481,"change":298,"percent_change":1141,"volume":1482,"transactions":9,"vwap":1481},"2026-01-02",2.904,2.73,362200,{"date":1484,"open":1242,"high":1485,"low":1248,"close":1273,"change":664,"percent_change":1308,"volume":1486,"transactions":9,"vwap":1273},"2025-12-31",2.95,219100,{"date":1488,"open":1485,"high":1489,"low":1463,"close":1262,"change":671,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1262},"2025-12-30",2.98,-3.4,529700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":571,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-29",2.42,3,2.36,2.94,20,1558200,{"date":1501,"open":1293,"high":1470,"low":1350,"close":1502,"change":589,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-26",2.45,9.87,267200,{"date":1506,"open":1397,"high":1301,"low":1397,"close":1323,"change":190,"percent_change":1422,"volume":1507,"transactions":9,"vwap":1323},"2025-12-24",107900,{"date":1509,"open":1323,"high":1510,"low":1511,"close":1295,"change":336,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1295},"2025-12-23",2.245,2.118,-3.1,313800,{"date":1515,"open":1343,"high":435,"low":1041,"close":1293,"change":475,"percent_change":421,"volume":1516,"transactions":9,"vwap":1293},"2025-12-22",571600,{"date":1518,"open":1519,"high":1309,"low":1520,"close":1334,"change":589,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1334},"2025-12-19",1.94,1.895,11.46,621800,{"date":1524,"open":1351,"high":1525,"low":1310,"close":1526,"change":464,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-18",2.015,1.92,-1.54,169900,{"date":1530,"open":1374,"high":1343,"low":1379,"close":1335,"change":1160,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1335},"2025-12-17",-2.01,885200,{"date":1534,"open":1310,"high":1302,"low":1535,"close":1386,"change":239,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1386},"2025-12-16",1.79,2.58,993700,{"date":1539,"open":1540,"high":1351,"low":918,"close":1519,"change":939,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1519},"2025-12-15",1.715,13.45,1107600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":918,"change":532,"percent_change":286,"volume":1548,"transactions":9,"vwap":918},"2025-12-12",1.615,1.72,1.602,341400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":774,"change":146,"percent_change":1554,"volume":1555,"transactions":9,"vwap":774},"2025-12-11",1.65,1.69,1.61,-1.21,160900,{"date":1557,"open":918,"high":1558,"low":1559,"close":1551,"change":229,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1551},"2025-12-10",1.718,1.62,-2.94,235300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1565},"2025-12-09",1.47,1.7,1.46,0.24,16.44,631200,{"date":1571,"open":1572,"high":648,"low":1573,"close":1566,"change":347,"percent_change":347,"volume":1574,"transactions":9,"vwap":1566},"2025-12-08",1.5,1.45,206700,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1566,"change":355,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1566},"2025-12-05",1.56,1.425,-5.19,292800,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":855,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-04",1.34,1.55,1.54,11.59,292100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":249,"percent_change":868,"volume":1594,"transactions":9,"vwap":1593},"2025-12-03",1.33,1.4,1.295,1.38,264200,{"date":1596,"open":1584,"high":1584,"low":1583,"close":1597,"change":1598,"percent_change":1599,"volume":797,"transactions":9,"vwap":1597},"2025-12-02",1.345,-0.205,-13.23,{"date":1601,"open":1602,"high":1602,"low":648,"close":1584,"change":1025,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1584},"2025-12-01",1.67,-7.74,253800,{"date":1606,"open":1425,"high":1565,"low":1607,"close":1608,"change":860,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-28",1.6,1.68,0.6,370900,{"date":1612,"open":730,"high":1608,"low":1613,"close":1602,"change":532,"percent_change":628,"volume":824,"transactions":9,"vwap":1602},"2025-11-26",1.53,{"date":1615,"open":1616,"high":1607,"low":1617,"close":730,"change":540,"percent_change":1618,"volume":1619,"transactions":9,"vwap":730},"2025-11-25",1.42,1.32,13.57,802900,{"date":1621,"open":1425,"high":1425,"low":1591,"close":1591,"change":878,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1591},"2025-11-24",-16.17,577700,{"date":1625,"open":1553,"high":1552,"low":1626,"close":1602,"change":72,"percent_change":727,"volume":1627,"transactions":9,"vwap":1602},"2025-11-21",1.52,429800,{"date":1629,"open":1551,"high":1630,"low":1572,"close":1607,"change":336,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1607},"2025-11-20",1.683,-4.19,296800,{"date":1634,"open":1551,"high":1565,"low":1553,"close":1602,"change":907,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1602},"2025-11-19",-0.6,248100,{"date":1638,"open":774,"high":1639,"low":1584,"close":1608,"change":514,"percent_change":1196,"volume":1640,"transactions":9,"vwap":1608},"2025-11-18",1.73,682600,{"date":1642,"open":1626,"high":1552,"low":1566,"close":1551,"change":434,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1551},"2025-11-17",8.55,701400,{"date":1646,"open":1564,"high":1585,"low":1616,"close":1626,"change":860,"percent_change":1134,"volume":1647,"transactions":9,"vwap":1626},"2025-11-14",572400,{"date":1649,"open":1650,"high":1559,"low":1616,"close":648,"change":190,"percent_change":200,"volume":1651,"transactions":9,"vwap":648},"2025-11-13",1.48,817300,{"date":1653,"open":1593,"high":1650,"low":1583,"close":1564,"change":475,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1564},"2025-11-12",8.89,701300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1040,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-11",1.27,1.395,1.21,1.35,7.14,611700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":72,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-10",1.19,1.29,1.173,1.26,5.88,516200,{"date":1673,"open":1590,"high":1590,"low":1666,"close":1666,"change":387,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1666},"2025-11-07",-11.85,1091500,{"date":1677,"open":1593,"high":648,"low":1583,"close":1661,"change":1160,"percent_change":259,"volume":1678,"transactions":9,"vwap":1661},"2025-11-06",1153200,{"date":1680,"open":1551,"high":1551,"low":1593,"close":818,"change":551,"percent_change":1681,"volume":1682,"transactions":9,"vwap":818},"2025-11-05",-21.02,3057500,{"date":1684,"open":1398,"high":1397,"low":1613,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-04",1.76,-2.22,-55.78,26527600,{"date":1690,"open":1056,"high":1095,"low":1691,"close":247,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":247},"2025-11-03",1.43,2.39,150.31,34568300,{"date":1696,"open":1577,"high":1697,"low":648,"close":730,"change":21,"percent_change":1658,"volume":1698,"transactions":9,"vwap":730},"2025-10-31",1.64,111400,{"date":1700,"open":665,"high":1553,"low":1564,"close":665,"change":907,"percent_change":1701,"volume":1702,"transactions":9,"vwap":665},"2025-10-30",-0.63,141500,{"date":1704,"open":665,"high":1705,"low":1572,"close":1056,"change":190,"percent_change":868,"volume":1706,"transactions":9,"vwap":1056},"2025-10-29",1.619,177000,{"date":1708,"open":1546,"high":1546,"low":1585,"close":1585,"change":298,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1585},"2025-10-28",-9.94,125500,{"date":1712,"open":1425,"high":1540,"low":665,"close":918,"change":1040,"percent_change":1713,"volume":1714,"transactions":9,"vwap":918},"2025-10-27",5.56,269700,{"date":1716,"open":1572,"high":774,"low":1717,"close":1559,"change":475,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1559},"2025-10-24",1.485,8,227500,{"date":1721,"open":730,"high":730,"low":1564,"close":1572,"change":355,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1572},"2025-10-23",-5.06,115900,{"date":1725,"open":1607,"high":1608,"low":533,"close":1056,"change":413,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1056},"2025-10-22",-3.66,380200,{"date":1729,"open":1667,"high":1551,"low":1730,"close":1697,"change":1125,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1697},"2025-10-21",1.23,27.13,1229000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1667,"change":199,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1667},"2025-10-20",1.17,1.3,1.16,8.4,179800,{"date":1741,"open":1736,"high":1661,"low":1737,"close":1666,"change":122,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1666},"2025-10-17",-9.16,174100,{"date":1745,"open":1746,"high":1747,"low":1658,"close":1748,"change":229,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-16",1.36,1.418,1.31,-3.68,106700,{"date":1752,"open":1748,"high":1591,"low":1667,"close":1746,"change":664,"percent_change":956,"volume":731,"transactions":9,"vwap":1746},"2025-10-15",{"date":1754,"open":1658,"high":1617,"low":1660,"close":1736,"change":239,"percent_change":237,"volume":1755,"transactions":9,"vwap":1736},"2025-10-14",76300,{"date":1757,"open":1758,"high":1667,"low":1759,"close":1758,"change":907,"percent_change":82,"volume":1760,"transactions":9,"vwap":1758},"2025-10-13",1.25,1.2,89100,{"date":1762,"open":818,"high":1763,"low":27,"close":1669,"change":707,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1669},"2025-10-10",1.405,-10,547300,{"date":1767,"open":1573,"high":1566,"low":1617,"close":1591,"change":146,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1591},"2025-10-09",-1.41,177800,{"date":1771,"open":1772,"high":1773,"low":1746,"close":1616,"change":146,"percent_change":928,"volume":1774,"transactions":9,"vwap":1616},"2025-10-08",1.41,1.497,240900,{"date":1776,"open":1573,"high":1777,"low":1593,"close":533,"change":146,"percent_change":1778,"volume":1779,"transactions":9,"vwap":533},"2025-10-07",1.459,-1.37,58500,{"date":1781,"open":1564,"high":1782,"low":1590,"close":1566,"change":907,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1566},"2025-10-06",1.531,-0.68,261800,{"date":1786,"open":533,"high":1613,"low":1616,"close":1564,"change":514,"percent_change":1188,"volume":1787,"transactions":9,"vwap":1564},"2025-10-03",282000,{"date":1789,"open":648,"high":730,"low":1591,"close":533,"change":336,"percent_change":1790,"volume":1791,"transactions":9,"vwap":533},"2025-10-02",-4.64,236000,{"date":1793,"open":1564,"high":774,"low":533,"close":648,"change":72,"percent_change":979,"volume":1794,"transactions":9,"vwap":648},"2025-10-01",266400,{"date":1796,"open":1797,"high":1572,"low":1758,"close":533,"change":72,"percent_change":402,"volume":1798,"transactions":9,"vwap":533},"2025-09-30",1.37,340300,{"date":1800,"open":1801,"high":1801,"low":1660,"close":1797,"change":1025,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1797},"2025-09-29",1.91,-8.67,1488300,{"date":1805,"open":1806,"high":1807,"low":1666,"close":1572,"change":800,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1572},"2025-09-26",1.22,1.515,22.95,735000,{"date":1811,"open":1737,"high":1730,"low":1737,"close":1806,"change":239,"percent_change":810,"volume":1812,"transactions":9,"vwap":1806},"2025-09-25",112800,{"date":1814,"open":1815,"high":1806,"low":1815,"close":1735,"change":596,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1735},"2025-09-24",1.04,13.59,181100,{"date":1819,"open":1820,"high":27,"low":1821,"close":112,"change":21,"percent_change":1351,"volume":1822,"transactions":9,"vwap":112},"2025-09-23",1.1,1.02,299600,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1249,"volume":1829,"transactions":9,"vwap":1827},"2025-09-22",0.99000001,1.07,1.01,0.025,180300,{"date":1831,"open":1827,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-19",1.05,0.98100001,0.98500001,-0.025,-2.48,252600,{"date":1839,"open":1832,"high":1840,"low":1827,"close":1827,"change":464,"percent_change":259,"volume":1841,"transactions":9,"vwap":1827},"2025-09-18",1.09,134900,{"date":1843,"open":1737,"high":1737,"low":1815,"close":1815,"change":122,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1815},"2025-09-17",-10.34,99800,{"date":1847,"open":1848,"high":1849,"low":112,"close":1737,"change":239,"percent_change":345,"volume":1850,"transactions":9,"vwap":1737},"2025-09-16",1.11,1.18,266600,{"date":1852,"open":1853,"high":1849,"low":1848,"close":1848,"change":146,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1848},"2025-09-15",1.14,-1.77,71200,{"date":1857,"open":1759,"high":1858,"low":1820,"close":1859,"change":355,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-12",1.239,1.13,-6.61,183200,{"date":1863,"open":1759,"high":1758,"low":1072,"close":1660,"change":21,"percent_change":1608,"volume":1864,"transactions":9,"vwap":1660},"2025-09-11",162800,{"date":1866,"open":1759,"high":1758,"low":1735,"close":1666,"change":347,"percent_change":347,"volume":1867,"transactions":9,"vwap":1666},"2025-09-10",109600,{"date":1869,"open":1870,"high":1870,"low":1735,"close":1666,"change":413,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1666},"2025-09-09",1.24,-4.8,166300,{"date":1874,"open":1730,"high":1669,"low":1735,"close":1758,"change":21,"percent_change":774,"volume":1875,"transactions":9,"vwap":1758},"2025-09-08",168500,{"date":1877,"open":1737,"high":1730,"low":1878,"close":1730,"change":1040,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1730},"2025-09-05",1.136,7.89,90700,{"date":1882,"open":1660,"high":1660,"low":1072,"close":1853,"change":355,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1853},"2025-09-04",-6.56,52200,{"date":1886,"open":1072,"high":1887,"low":1888,"close":1806,"change":1040,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1806},"2025-09-03",1.255,1.104,7.96,256000,{"date":1892,"open":1759,"high":1870,"low":1072,"close":1859,"change":355,"percent_change":1860,"volume":1893,"transactions":9,"vwap":1859},"2025-09-02",74200,{"date":1895,"open":1667,"high":1736,"low":1735,"close":1660,"change":671,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1660},"2025-08-29",-7.63,222200,{"date":1899,"open":1667,"high":1590,"low":1737,"close":1748,"change":514,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1748},"2025-08-28",2.34,196900,{"date":1903,"open":1759,"high":1736,"low":1820,"close":240,"change":664,"percent_change":747,"volume":1904,"transactions":9,"vwap":240},"2025-08-27",417200,{"date":1906,"open":1736,"high":1736,"low":1859,"close":1806,"change":229,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1806},"2025-08-26",-3.94,206900,{"date":1910,"open":240,"high":1667,"low":1820,"close":1658,"change":514,"percent_change":1494,"volume":1911,"transactions":9,"vwap":1658},"2025-08-25",634200,{"date":1913,"open":1914,"high":1758,"low":1827,"close":1870,"change":596,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1870},"2025-08-22",1.08,12.73,494200,{"date":1918,"open":1826,"high":1660,"low":112,"close":1820,"change":239,"percent_change":1023,"volume":1919,"transactions":9,"vwap":1820},"2025-08-21",419200,{"date":1921,"open":1922,"high":1832,"low":1923,"close":1832,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1832},"2025-08-20",0.86000001,0.85299999,0.157,17.58,385400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-19",0.94999999,0.95499998,0.87,0.89300001,-0.051,-5.4,81100,{"date":1937,"open":1931,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-18",0.94700003,0.83200002,0.94400001,0.074,8.51,64600,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1931,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1931},"2025-08-15",0.93000001,0.82200003,-0.075,-7.94,80900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":654,"volume":1958,"transactions":9,"vwap":1956},"2025-08-14",0.90700001,0.96100003,0.81999999,0.94499999,0.038,221500,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1953,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1953},"2025-08-13",0.81300002,0.917,0.069,8.23,138200,{"date":1967,"open":1955,"high":1968,"low":655,"close":1969,"change":1970,"percent_change":1590,"volume":1971,"transactions":9,"vwap":1969},"2025-08-12",0.85000002,0.838,0.011,191700,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-11",0.88999999,0.81,0.82700002,-0.031,-3.61,97600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":475,"volume":1987,"transactions":9,"vwap":1985},"2025-08-08",0.84299999,0.884,0.833,0.85799998,0.001,60900,{"date":1989,"open":1990,"high":1991,"low":1969,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-07",0.90799999,0.91000003,0.85699999,0.007,0.82,161900,{"date":1997,"open":1998,"high":1999,"low":1955,"close":1968,"change":2000,"percent_change":1826,"volume":1507,"transactions":9,"vwap":1968},"2025-08-06",0.84500003,0.86900002,0.009,{"date":2002,"open":1931,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-05",0.88800001,0.82599998,0.84100002,-0.005,-0.59,37800,{"date":2010,"open":2011,"high":1932,"low":1955,"close":2012,"change":2013,"percent_change":1343,"volume":2014,"transactions":9,"vwap":2012},"2025-08-04",0.83999997,0.84600002,0.018,69800,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-01",0.76999998,0.866,0.82800001,0.048,6.15,74600,{"date":2024,"open":1955,"high":1118,"low":2025,"close":2025,"change":1160,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-31",0.77999997,-4.88,168800,{"date":2029,"open":1961,"high":2030,"low":1961,"close":1955,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1955},"2025-07-30",0.89999998,-0.012,-1.44,63200,{"date":2035,"open":2011,"high":175,"low":2036,"close":1939,"change":146,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1939},"2025-07-29",0.82300001,-2.35,396700,{"date":2040,"open":1929,"high":2041,"low":2017,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-28",0.98000002,0.852,-0.078,-8.39,421800,{"date":2047,"open":2048,"high":1821,"low":2049,"close":1946,"change":2013,"percent_change":1391,"volume":2050,"transactions":9,"vwap":1946},"2025-07-25",0.912,0.889,187000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2048,"change":2056,"percent_change":589,"volume":2057,"transactions":9,"vwap":2048},"2025-07-24",0.92000002,0.92199999,0.87099999,0.002,75500,{"date":2059,"open":1998,"high":1991,"low":1998,"close":1991,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1991},"2025-07-23",0.055,6.43,54500,{"date":2064,"open":1922,"high":2065,"low":2011,"close":2066,"change":2067,"percent_change":1585,"volume":2068,"transactions":9,"vwap":2066},"2025-07-22",0.88099998,0.85500002,0.013,26400,{"date":2070,"open":2071,"high":2065,"low":2071,"close":2072,"change":2073,"percent_change":343,"volume":2074,"transactions":9,"vwap":2072},"2025-07-21",0.80000001,0.84200001,0.037,99000,{"date":2076,"open":2071,"high":2011,"low":2071,"close":2077,"change":1346,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-18",0.80500001,-1.83,49400,{"date":2081,"open":1975,"high":2082,"low":2017,"close":1955,"change":347,"percent_change":347,"volume":2083,"transactions":9,"vwap":1955},"2025-07-17",0.847,64300,{"date":2085,"open":1975,"high":2086,"low":2071,"close":1955,"change":680,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1955},"2025-07-16",0.82999998,0.61,46000,{"date":2090,"open":2091,"high":2092,"low":2071,"close":2093,"change":2094,"percent_change":699,"volume":2095,"transactions":9,"vwap":2093},"2025-07-15",0.81099999,0.83600003,0.815,-0.004,90200,{"date":2097,"open":2093,"high":2098,"low":2071,"close":2099,"change":2100,"percent_change":571,"volume":2101,"transactions":9,"vwap":2099},"2025-07-14",0.86400002,0.81900001,0.004,79600,{"date":2103,"open":2104,"high":2053,"low":2091,"close":2093,"change":2105,"percent_change":2106,"volume":1995,"transactions":9,"vwap":2093},"2025-07-11",0.88700002,-0.072,-8.12,{"date":2108,"open":1922,"high":1929,"low":2109,"close":2104,"change":2110,"percent_change":1797,"volume":2111,"transactions":9,"vwap":2104},"2025-07-10",0.84899998,0.012,133600,{"date":2113,"open":2086,"high":2003,"low":2086,"close":2114,"change":2115,"percent_change":906,"volume":2116,"transactions":9,"vwap":2114},"2025-07-09",0.875,0.033,101600,{"date":2118,"open":2025,"high":2065,"low":2025,"close":2072,"change":249,"percent_change":948,"volume":2119,"transactions":9,"vwap":2072},"2025-07-08",196300,{"date":2121,"open":2122,"high":1975,"low":2123,"close":2124,"change":2067,"percent_change":1697,"volume":2125,"transactions":9,"vwap":2124},"2025-07-07",0.79699999,0.79000002,0.80699998,45400,{"date":2127,"open":2123,"high":1955,"low":2025,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-03",0.79400003,-0.006,-0.75,87100,{"date":2133,"open":2071,"high":1955,"low":2025,"close":2071,"change":347,"percent_change":347,"volume":2134,"transactions":9,"vwap":2071},"2025-07-02",60500,{"date":2136,"open":2137,"high":1969,"low":2025,"close":2071,"change":2138,"percent_change":327,"volume":2139,"transactions":9,"vwap":2071},"2025-07-01",0.78500003,-0.009,99200,{"date":2141,"open":2142,"high":1984,"low":2143,"close":2144,"change":2145,"percent_change":1158,"volume":2146,"transactions":9,"vwap":2144},"2025-06-30",0.81699997,0.77200001,0.80900002,0.024,111700,{"date":2148,"open":1922,"high":1922,"low":2017,"close":2137,"change":1948,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2137},"2025-06-27",-8.72,1849800,{"date":2152,"open":1968,"high":1922,"low":2153,"close":1922,"change":680,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1922},"2025-06-26",0.801,0.58,170800,{"date":2157,"open":1922,"high":2104,"low":2025,"close":2066,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2066},"2025-06-25",-0.021,-2.4,169500,{"date":2162,"open":2011,"high":1932,"low":2092,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-24",0.87599999,0.036,4.29,68000,{"date":2168,"open":1922,"high":2169,"low":1955,"close":2011,"change":2158,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2011},"2025-06-23",0.86199999,-2.44,70000,{"date":2173,"open":2174,"high":2175,"low":1923,"close":2176,"change":347,"percent_change":347,"volume":2177,"transactions":9,"vwap":2176},"2025-06-20",0.87900001,0.949,0.861,108700,{"date":2179,"open":2180,"high":1929,"low":1998,"close":2176,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2176},"2025-06-18",0.92799997,-0.067,-7.22,170100,{"date":2185,"open":1834,"high":2186,"low":2187,"close":2180,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2180},"2025-06-17",1.019,0.92500001,-0.046,-4.72,61400,{"date":2192,"open":175,"high":1821,"low":2193,"close":2194,"change":2195,"percent_change":1566,"volume":2196,"transactions":9,"vwap":2194},"2025-06-16",0.97000003,0.97399998,0.014,51200,{"date":2198,"open":175,"high":1821,"low":2053,"close":2199,"change":355,"percent_change":2200,"volume":1855,"transactions":9,"vwap":2199},"2025-06-13",0.95999998,-7.69,{"date":2202,"open":191,"high":2203,"low":175,"close":1815,"change":1339,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1815},"2025-06-12",1.091,-5.02,87400,{"date":2207,"open":1848,"high":1737,"low":191,"close":2208,"change":2209,"percent_change":818,"volume":2210,"transactions":9,"vwap":2208},"2025-06-11",1.095,0.015,224000,{"date":2212,"open":1759,"high":1758,"low":112,"close":1914,"change":671,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1914},"2025-06-10",-8.47,385700,{"date":2216,"open":1832,"high":1759,"low":1815,"close":1849,"change":288,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1849},"2025-06-09",14.56,368500,{"date":2220,"open":2041,"high":1815,"low":2221,"close":112,"change":2222,"percent_change":570,"volume":2223,"transactions":9,"vwap":112},"2025-06-06",0.94199997,0.052,122500,{"date":2225,"open":1825,"high":112,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-05",0.93199998,0.97799999,-0.022,-2.2,82400,{"date":2232,"open":1929,"high":1827,"low":2233,"close":175,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":175},"2025-06-04",0.94099998,0.065,6.95,154800,{"date":2238,"open":2239,"high":2041,"low":1991,"close":2240,"change":2241,"percent_change":1177,"volume":2242,"transactions":9,"vwap":2240},"2025-06-03",0.94,0.935,0.028,203600,{"date":2244,"open":2245,"high":2053,"low":2066,"close":1953,"change":2246,"percent_change":1321,"volume":2247,"transactions":9,"vwap":1953},"2025-06-02",0.89099997,0.021,97900,{"date":2249,"open":2245,"high":1990,"low":2018,"close":2250,"change":2251,"percent_change":1854,"volume":2252,"transactions":9,"vwap":2250},"2025-05-30",0.88599998,-0.016,69700,{"date":2254,"open":1118,"high":1991,"low":2019,"close":2255,"change":2256,"percent_change":189,"volume":2257,"transactions":9,"vwap":2255},"2025-05-29",0.90200001,0.032,41500,{"date":2259,"open":2123,"high":2053,"low":2260,"close":1931,"change":72,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1931},"2025-05-28",0.77100003,8.75,383000,{"date":2264,"open":1931,"high":2053,"low":2025,"close":2071,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2071},"2025-05-27",-0.086,-9.71,590000,{"date":2269,"open":2245,"high":2245,"low":1984,"close":2250,"change":2270,"percent_change":2271,"volume":1893,"transactions":9,"vwap":2250},"2025-05-23",-0.014,-1.56,{"date":2273,"open":2053,"high":2239,"low":2030,"close":2030,"change":2270,"percent_change":337,"volume":2274,"transactions":9,"vwap":2030},"2025-05-22",13100,{"date":2276,"open":2193,"high":1825,"low":1968,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-05-21",0.91399997,-0.068,-6.92,67400,{"date":2282,"open":2283,"high":175,"low":2245,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-05-20",0.90600002,0.98199999,0.058,6.28,93700,{"date":2289,"open":1931,"high":1946,"low":2011,"close":2290,"change":2291,"percent_change":364,"volume":2292,"transactions":9,"vwap":2290},"2025-05-19",0.92400002,0.041,137200,{"date":2294,"open":1946,"high":1946,"low":1922,"close":2295,"change":2296,"percent_change":2297,"volume":1119,"transactions":9,"vwap":2295},"2025-05-16",0.88300002,-0.054,-5.76,{"date":2299,"open":2300,"high":1832,"low":2245,"close":2301,"change":2302,"percent_change":198,"volume":2303,"transactions":9,"vwap":2301},"2025-05-15",0.90100002,0.93699998,0.034,122600,{"date":2305,"open":112,"high":112,"low":2255,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-14",0.903,-0.097,-9.7,152400,{"date":2311,"open":2049,"high":1914,"low":2312,"close":175,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":175},"2025-05-13",0.88200003,0.117,13.25,367900,{"date":2317,"open":2318,"high":2030,"low":1955,"close":2295,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2295},"2025-05-12",0.85900003,0.102,13.06,58800,{"date":2323,"open":2071,"high":1931,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-05-09",0.78100002,-0.037,-4.52,76700,{"date":2329,"open":2017,"high":1968,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-08",0.75999999,0.81800002,0.054,7.07,73500,{"date":2336,"open":2337,"high":2142,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-05-07",0.79900002,0.75199997,0.764,-0.032,-4.02,54900,{"date":2344,"open":2091,"high":2066,"low":178,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-05-06",0.796,-0.026,-3.16,108200,{"date":2350,"open":2351,"high":2351,"low":2352,"close":1947,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1947},"2025-05-05",0.89200002,0.82099998,-0.065,-7.33,40500,{"date":2357,"open":2180,"high":2358,"low":2359,"close":2104,"change":1977,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2104},"2025-05-02",0.94300002,0.86699998,-3.38,85000,{"date":2363,"open":2193,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-01",0.99900001,0.91299999,0.91799998,-0.042,-4.38,82700,{"date":2371,"open":1118,"high":2041,"low":1968,"close":2199,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2199},"2025-04-30",0.059,6.55,142400,{"date":2376,"open":1931,"high":2377,"low":1968,"close":2300,"change":2195,"percent_change":1056,"volume":2378,"transactions":9,"vwap":2300},"2025-04-29",0.91600001,52800,{"date":2380,"open":1118,"high":2381,"low":2042,"close":2104,"change":2270,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2104},"2025-04-28",0.92699999,-1.55,43200,{"date":182,"open":2092,"high":1929,"low":1955,"close":2300,"change":2234,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2300},7.78,109800]