[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COCH":3,"homepage-market-summary":31,"stock-historical-COCH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COCH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Envoy Medical, Inc. Class A Common Stock","Nasdaq",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Envoy Medical Inc is a hearing health company focused on providing medical technologies across the hearing loss spectrum. Its product portfolio comprises: the Esteem FI-AMEI, a fully implanted active middle ear implant (FI -AMEI) that works with the ear's natural anatomy, and is FDA-approved for adults with moderate to severe sensorineural hearing loss; and Acclaim CI, an investigational cochlear implant under development. The company derives all of its revenue substantially from the sale of the Esteem FI-AMEI implants and their replacement components. It has one reportable segment: hearing.","47","White Bear Lake, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.678,0.684,0.6999,0.654,0.6606,0.0174,2.63,160579,409,0.6693,1.89,0.36300001,1062891.816694408,20.6,755,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"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},1.91,789836,288290054.173602,-51.57,"2025-04-22",[183,184,194,204,215,226,235,246,255,264,275,284,294,303,311,321,330,338,347,356,361,370,380,389,397,406,416,425,434,443,450,461,467,476,486,495,504,513,521,530,541,552,559,569,578,588,598,608,615,624,634,643,651,660,669,677,686,694,700,707,714,723,731,737,746,753,758,766,772,781,788,794,802,811,817,824,831,838,845,850,856,864,870,876,883,890,896,901,906,912,919,924,929,934,938,944,949,955,959,965,970,974,980,985,989,994,999,1002,1006,1012,1016,1021,1026,1029,1034,1038,1043,1048,1054,1060,1066,1073,1079,1083,1088,1092,1097,1102,1107,1112,1118,1122,1127,1133,1139,1146,1153,1160,1166,1175,1182,1189,1196,1203,1208,1214,1219,1224,1230,1234,1240,1245,1248,1253,1259,1264,1269,1274,1279,1286,1293,1300,1306,1315,1321,1328,1335,1342,1348,1352,1357,1362,1366,1370,1374,1378,1382,1386,1390,1395,1399,1401,1404,1410,1414,1420,1423,1427,1432,1436,1440,1444,1448,1452,1457,1460,1464,1468,1472,1475,1480,1487,1490,1495,1502,1508,1512,1518,1525,1530,1536,1543,1549,1555,1562,1567,1572,1578,1583,1589,1591,1595,1599,1604,1607,1611,1616,1621,1625,1629,1636,1641,1645,1650,1655,1661,1665,1669,1675,1680,1685,1689,1695,1702,1709,1718,1725,1733,1739,1745,1750,1757,1763,1769,1773,1778,1784,1788,1792,1798,1807,1813,1820,1825,1829,1835,1840,1845,1851,1856,1860,1866,1871,1874,1880,1887,1893,1896,1902,1907,1913,1918,1922,1927,1933,1938,1944,1949,1955,1962,1967,1972,1978,1984,1989,1994,1999,2006,2010,2015,2020,2027,2031,2035,2039,2045,2052,2058,2063,2067,2071,2076,2081,2083,2087,2093,2096,2100,2105,2109,2113,2116,2119,2122,2126,2129,2133,2136,2142,2146,2150,2154,2159,2165,2169,2173,2177,2181,2187,2190,2193,2197,2200,2203,2210,2214,2218,2221,2226,2229,2234,2239,2244,2248,2252,2258,2260,2264,2268,2273,2277,2280,2283,2286,2290],{"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},"2026-10-01",0.683,0.704899,0.6541,-0.0205,-3.01,73613.996966,230,0.6671,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.71,0.6804,0.6811,-0.0279,-3.94,31474.893543,195,0.6913,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.7,0.715,0.6806,0.709,0.0169,2.44,58305.4138,215,0.6961,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",0.702,0.7066,0.69,0.6921,-0.0229,-3.2,64871.5138,291,0.6989,{"date":227,"open":228,"high":229,"low":228,"close":207,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.6904,0.7284,-0.0011,-0.15,55049.4138,217,0.7114,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.7291,0.7385,0.7001,0.7161,-0.0059,-0.82,39561.673,266,0.7173,{"date":247,"open":248,"high":39,"low":207,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.7183,0.722,0.0066,0.92,33571.263,318,0.7247,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":219,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.7004,0.7299,0.7154,0.0049,33419.673,148,0.7199,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.6933,0.725,0.693,0.7105,-0.0034,-0.48,81292.659,357,0.7107,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.67,0.7139,0.0337,4.95,48510.162,265,0.6924,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.731351,0.6801,0.6802,-0.0299,-4.21,175202.393077,369,0.6967,{"date":295,"open":196,"high":296,"low":196,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.7261,0.7101,0.0001,0.01,74394.4381,235,0.7123,{"date":304,"open":39,"high":305,"low":196,"close":196,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.76,-0.0201,-2.75,35598,187,0.7206,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",0.75,0.753,0.7301,-0.0101,-1.36,50792.3564,461,0.7437,{"date":322,"open":323,"high":313,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.692,0.7402,0.0302,4.25,109759.1361,232,0.7243,{"date":331,"open":219,"high":332,"low":219,"close":196,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.719899,0.0197,2.85,17156.846749,248,0.7111,{"date":339,"open":340,"high":196,"low":219,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",0.691,0.6903,-0.0208,-2.93,37250.262826,196,0.695,{"date":348,"open":349,"high":350,"low":196,"close":337,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",0.72,0.7295,0.0011,0.15,45932.013644,353,0.7163,{"date":357,"open":196,"high":315,"low":257,"close":196,"change":306,"percent_change":307,"volume":358,"transactions":359,"vwap":360},"2026-09-04",28148.735263,282,0.7077,{"date":362,"open":263,"high":363,"low":364,"close":315,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",0.734239,0.6902,0.0411,5.97,84624.197289,272,0.7113,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",0.7272,0.682,0.689,-0.0154,-2.19,57423.411609,1389,0.7021,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":328,"vwap":388},"2026-09-01",0.729,0.7006,0.7044,-0.0246,-3.37,26701.077013,0.711,{"date":390,"open":391,"high":39,"low":391,"close":382,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",0.6926,0.0389,5.64,29348.5951,329,0.7125,{"date":398,"open":399,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",0.759,0.6901,-0.0408,-5.58,49039.24178,338,0.718,{"date":407,"open":408,"high":160,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",0.7366,0.7151,0.7309,-0.0051,-0.69,47687.3691,261,0.7249,{"date":417,"open":160,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":244,"vwap":424},"2026-08-26",0.7579,0.7302,0.736,-0.011,-1.47,52229.638833,0.7426,{"date":426,"open":427,"high":313,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",0.726,0.747,0.0008,0.11,48784.72687,223,0.7338,{"date":435,"open":436,"high":313,"low":315,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",0.7495,0.7462,-0.0038,-0.51,63764.049771,245,0.743,{"date":444,"open":313,"high":313,"low":419,"close":313,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",-0.0004,-0.05,60860.738948,344,0.7427,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",0.739,0.7505,0.7322,0.7504,0.0104,1.41,17718,123,0.7455,{"date":462,"open":399,"high":463,"low":160,"close":160,"change":351,"percent_change":352,"volume":464,"transactions":465,"vwap":466},"2026-08-19",0.76255,55666.2644,537,0.752,{"date":468,"open":160,"high":469,"low":405,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",0.77,0.7389,0.0039,0.53,62878.613058,255,0.7387,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",0.814,0.732,0.735,-0.065,-8.12,159722.840483,468,0.7618,{"date":487,"open":313,"high":488,"low":160,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",0.8091,0.8,0.0537,7.2,329112.744579,876,0.7627,{"date":496,"open":39,"high":497,"low":39,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",0.7739,0.7463,0.001,0.13,80439.997,325,0.7488,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":424},"2026-08-12",0.7758,0.7304,0.7453,-0.0247,-3.21,99426.356223,574,{"date":514,"open":515,"high":133,"low":269,"close":469,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",0.7226,0.065,9.22,258928.290592,844,0.7526,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",0.6588,0.705,0.0338,5.04,209440.584933,725,0.6923,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",0.671,0.6974,0.6579,0.6712,-0.0096,-1.41,95970.88477,521,0.6719,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",0.68,0.706699,0.6704,0.6808,-0.0032,-0.47,30168.683902,192,0.6889,{"date":553,"open":206,"high":349,"low":554,"close":17,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":379},"2026-08-05",0.6809,-0.0041,-0.6,125116.1989,519,{"date":560,"open":561,"high":562,"low":287,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",0.6871,0.7074,0.6881,-0.0024,-0.35,120745.079857,830,0.6948,{"date":570,"open":543,"high":571,"low":543,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",0.7133,0.6905,0.0199,2.97,134745.38378,802,0.694,{"date":579,"open":543,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",0.6812,0.6503,0.6706,0.0041,0.62,86609.8979,428,0.6602,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",0.6521,0.6717,0.6665,0.0232,3.61,50781.489,407,0.6636,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",0.6789,0.6229,0.6433,-0.0356,-5.24,335550.333,1148,0.6513,{"date":609,"open":610,"high":206,"low":611,"close":600,"change":260,"percent_change":39,"volume":612,"transactions":613,"vwap":614},"2026-07-28",0.6846,0.6597,76208.702625,481,0.6755,{"date":616,"open":617,"high":206,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":619},"2026-07-27",0.6627,0.65,0.674,0.0113,1.71,99922.31399,734,{"date":625,"open":626,"high":627,"low":628,"close":617,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",0.675,0.6875,0.6501,0.0017,0.26,111689.189,936,0.6661,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",0.6927,0.661,-0.0319,-4.6,150477.137355,573,0.6728,{"date":644,"open":543,"high":302,"low":543,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-22",0.6929,0.0124,1.82,161907.3271,562,0.6895,{"date":652,"open":577,"high":653,"low":543,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",0.7899,0.6805,0.0095,1.42,809788.475403,2735,0.7231,{"date":661,"open":662,"high":349,"low":663,"close":532,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",0.703,0.6601,-0.031,-4.42,218392.495371,951,0.6766,{"date":670,"open":671,"high":672,"low":219,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-17",0.73100001,0.79000002,0.70200002,-0.058,-7.63,320200,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-16",0.72000003,0.81,0.71399999,0.75999999,0.036,4.97,1042500,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-15",0.77999997,0.69999999,0.72399998,-0.035,-4.61,1215500,{"date":695,"open":696,"high":672,"low":697,"close":399,"change":516,"percent_change":698,"volume":699,"transactions":9,"vwap":399},"2026-07-14",0.74000001,0.73000002,9.37,1171200,{"date":701,"open":689,"high":679,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-13",0.67500001,0.69400001,0.011,1.61,120500,{"date":708,"open":709,"high":697,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",0.67799997,0.68300003,0.002,0.29,73600,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",0.71200001,0.72500002,0.65200001,0.68099999,-0.028,-3.95,211500,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",0.80000001,0.63999999,0.70899999,-0.051,-6.71,237500,{"date":732,"open":733,"high":672,"low":313,"close":682,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":682},"2026-07-07",0.76999998,-0.036,-4.52,118600,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",0.75700003,0.82800001,0.755,0.796,0.044,5.85,336400,{"date":747,"open":733,"high":748,"low":313,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",0.80199999,0.75199997,-0.038,-4.81,212800,{"date":754,"open":725,"high":725,"low":733,"close":672,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":672},"2026-07-01",-0.002,-0.25,265400,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",0.67299998,0.85000002,0.792,0.109,15.96,989200,{"date":767,"open":726,"high":697,"low":768,"close":710,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":710},"2026-06-29",0.63099998,0.016,2.4,319700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",0.64099997,0.71700001,0.63,0.667,-0.006,-0.89,570900,{"date":782,"open":783,"high":784,"low":774,"close":760,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":760},"2026-06-25",0.68599999,0.89999998,0.042,6.66,10312800,{"date":789,"open":790,"high":790,"low":776,"close":768,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":768},"2026-06-24",0.66799998,-0.019,-2.92,73200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":113,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-23",0.65499997,0.67000002,0.639,0.64999998,-1.52,103100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-22",0.64399999,0.68000001,0.634,0.66000003,0.026,4.1,151200,{"date":812,"open":813,"high":805,"low":806,"close":806,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-06-18",0.65399998,-0.02,-3.06,389700,{"date":818,"open":819,"high":820,"low":819,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-17",0.64499998,0.66500002,0.006,0.93,43900,{"date":825,"open":819,"high":799,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",0.62900001,0.648,0.003,0.47,52600,{"date":832,"open":833,"high":833,"low":834,"close":819,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":819},"2026-06-15",0.66399997,0.64300001,0.017,2.71,65900,{"date":839,"open":834,"high":709,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",0.62099999,0.62800002,-0.03,-4.56,57300,{"date":846,"open":797,"high":797,"low":768,"close":847,"change":828,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-11",0.65799999,0.46,95900,{"date":851,"open":584,"high":852,"low":584,"close":796,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":796},"2026-06-10",0.66299999,0.035,5.65,97800,{"date":857,"open":858,"high":859,"low":860,"close":584,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":584},"2026-06-09",0.64200002,0.67900002,0.61299998,-0.039,-5.92,188600,{"date":865,"open":866,"high":866,"low":834,"close":867,"change":755,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-08",0.68800002,0.65899998,-0.3,102500,{"date":871,"open":805,"high":219,"low":799,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",0.66100001,-0.04,-5.71,97000,{"date":877,"open":219,"high":878,"low":797,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-04",0.71100003,0.70099998,0.012,1.74,197800,{"date":884,"open":689,"high":689,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",0.68400002,0.68900001,-0.016,-2.27,46900,{"date":891,"open":219,"high":892,"low":219,"close":893,"change":894,"percent_change":196,"volume":895,"transactions":9,"vwap":893},"2026-06-02",0.70999998,0.70499998,0.005,365800,{"date":897,"open":892,"high":898,"low":219,"close":689,"change":778,"percent_change":899,"volume":900,"transactions":9,"vwap":689},"2026-06-01",0.71600002,-0.85,140700,{"date":902,"open":219,"high":892,"low":219,"close":903,"change":828,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-29",0.70599997,0.43,47400,{"date":907,"open":908,"high":908,"low":797,"close":909,"change":704,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-28",0.708,0.70300001,1.59,73400,{"date":913,"open":892,"high":914,"low":777,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-27",0.71499997,0.69199997,-0.008,-1.14,85600,{"date":920,"open":866,"high":679,"low":866,"close":689,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":689},"2026-05-26",-0.009,-1.27,155200,{"date":925,"open":717,"high":697,"low":689,"close":727,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":727},"2026-05-22",-0.024,-3.27,72500,{"date":930,"open":697,"high":931,"low":689,"close":931,"change":828,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-21",0.73299998,0.41,178000,{"date":935,"open":892,"high":696,"low":892,"close":697,"change":113,"percent_change":936,"volume":937,"transactions":9,"vwap":697},"2026-05-20",-1.35,120400,{"date":939,"open":940,"high":941,"low":940,"close":696,"change":808,"percent_change":942,"volume":943,"transactions":9,"vwap":696},"2026-05-19",0.704,0.76800001,3.64,210800,{"date":945,"open":797,"high":697,"low":819,"close":681,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":681},"2026-05-18",0.067,10.36,258900,{"date":950,"open":799,"high":797,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-15",0.64700001,-0.017,-2.56,59600,{"date":956,"open":807,"high":859,"low":847,"close":833,"change":821,"percent_change":957,"volume":958,"transactions":9,"vwap":833},"2026-05-14",0.91,70500,{"date":960,"open":219,"high":219,"low":961,"close":847,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":847},"2026-05-13",0.65100002,-0.022,-3.24,63200,{"date":966,"open":967,"high":805,"low":967,"close":805,"change":683,"percent_change":968,"volume":969,"transactions":9,"vwap":805},"2026-05-12",0.63499999,5.59,156400,{"date":971,"open":219,"high":219,"low":776,"close":804,"change":755,"percent_change":972,"volume":973,"transactions":9,"vwap":804},"2026-05-11",-0.31,195700,{"date":975,"open":859,"high":805,"low":776,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-08",0.64600003,-0.014,-2.12,126700,{"date":981,"open":859,"high":982,"low":961,"close":807,"change":887,"percent_change":983,"volume":984,"transactions":9,"vwap":807},"2026-05-07",0.699,-2.37,128900,{"date":986,"open":532,"high":689,"low":797,"close":987,"change":988,"percent_change":190,"volume":928,"transactions":9,"vwap":987},"2026-05-06",0.676,-0.021,{"date":990,"open":991,"high":892,"low":790,"close":992,"change":711,"percent_change":712,"volume":993,"transactions":9,"vwap":992},"2026-05-05",0.69499999,0.69700003,77600,{"date":995,"open":805,"high":679,"low":805,"close":991,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":991},"2026-05-04",0.014,2.06,151600,{"date":1000,"open":982,"high":689,"low":760,"close":719,"change":499,"percent_change":352,"volume":1001,"transactions":9,"vwap":719},"2026-05-01",107900,{"date":1003,"open":219,"high":991,"low":833,"close":805,"change":828,"percent_change":1004,"volume":1005,"transactions":9,"vwap":805},"2026-04-30",0.44,65400,{"date":1007,"open":726,"high":219,"low":726,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-29",0.67699999,0.043,6.78,138900,{"date":1013,"open":807,"high":219,"low":1014,"close":806,"change":814,"percent_change":815,"volume":1015,"transactions":9,"vwap":806},"2026-04-28",0.625,284200,{"date":1017,"open":1018,"high":805,"low":726,"close":813,"change":988,"percent_change":1019,"volume":1020,"transactions":9,"vwap":813},"2026-04-27",0.67400002,-3.11,89700,{"date":1022,"open":710,"high":219,"low":872,"close":702,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":702},"2026-04-24",-0.015,-2.17,65000,{"date":1027,"open":219,"high":892,"low":777,"close":219,"change":711,"percent_change":712,"volume":1028,"transactions":9,"vwap":219},"2026-04-23",253300,{"date":1030,"open":892,"high":679,"low":807,"close":866,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":866},"2026-04-22",-0.027,-3.78,97200,{"date":1035,"open":1036,"high":697,"low":710,"close":914,"change":835,"percent_change":211,"volume":1037,"transactions":9,"vwap":914},"2026-04-21",0.69300002,46800,{"date":1039,"open":689,"high":679,"low":219,"close":1040,"change":421,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-20",0.69800001,-1.55,119300,{"date":1044,"open":866,"high":697,"low":1045,"close":727,"change":1046,"percent_change":47,"volume":1047,"transactions":9,"vwap":727},"2026-04-17",0.685,0.007,197500,{"date":1049,"open":679,"high":1050,"low":710,"close":673,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":673},"2026-04-16",0.73199999,-0.018,-2.5,164400,{"date":1055,"open":777,"high":679,"low":1056,"close":679,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":679},"2026-04-15",0.65700001,0.055,8.27,104100,{"date":1061,"open":726,"high":219,"low":1062,"close":820,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":820},"2026-04-14",0.63599998,0.029,4.56,100200,{"date":1067,"open":1068,"high":1062,"low":1069,"close":1062,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1062},"2026-04-13",0.61000001,0.60699999,0.024,3.92,113000,{"date":1074,"open":807,"high":807,"low":1075,"close":1076,"change":873,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-10",0.60100001,0.61199999,-6.13,170100,{"date":1080,"open":760,"high":760,"low":726,"close":718,"change":421,"percent_change":1081,"volume":1082,"transactions":9,"vwap":718},"2026-04-09",-1.66,112400,{"date":1084,"open":703,"high":1085,"low":726,"close":852,"change":988,"percent_change":1086,"volume":1087,"transactions":9,"vwap":852},"2026-04-08",0.713,-3.07,244000,{"date":1089,"open":909,"high":697,"low":718,"close":885,"change":988,"percent_change":1090,"volume":1091,"transactions":9,"vwap":885},"2026-04-07",-2.98,311800,{"date":1093,"open":682,"high":682,"low":689,"close":893,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":893},"2026-04-06",-0.043,-5.75,193100,{"date":1098,"open":775,"high":682,"low":987,"close":1099,"change":1009,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-02",0.74800003,6.1,122900,{"date":1103,"open":689,"high":679,"low":760,"close":893,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":893},"2026-04-01",0.04,6.02,297700,{"date":1108,"open":703,"high":703,"low":813,"close":820,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":820},"2026-03-31",0.022,3.42,165400,{"date":1113,"open":820,"high":1114,"low":1115,"close":834,"change":113,"percent_change":1116,"volume":1117,"transactions":9,"vwap":834},"2026-03-30",0.67199999,0.63300002,-1.53,90200,{"date":1119,"open":859,"high":1036,"low":584,"close":1120,"change":873,"percent_change":1121,"volume":1078,"transactions":9,"vwap":1120},"2026-03-27",0.653,-5.77,{"date":1123,"open":805,"high":893,"low":820,"close":1036,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1036},"2026-03-26",0.009,1.32,200900,{"date":1128,"open":783,"high":1129,"low":797,"close":885,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":885},"2026-03-25",0.73799998,0.004,0.59,220100,{"date":1134,"open":1135,"high":1135,"low":805,"close":805,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":805},"2026-03-24",0.80699998,-0.07,-9.33,340700,{"date":1140,"open":1141,"high":1142,"low":313,"close":313,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":313},"2026-03-23",0.801,0.82300001,-0.026,-3.35,220300,{"date":1147,"open":1148,"high":1149,"low":313,"close":1150,"change":728,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-20",0.82599998,0.88099998,0.77600002,-6.17,1752700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":921,"percent_change":74,"volume":1159,"transactions":9,"vwap":1158},"2026-03-19",0.85399997,0.90499997,0.82499999,0.82700002,422400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":821,"percent_change":349,"volume":1165,"transactions":9,"vwap":1164},"2026-03-18",0.86400002,0.94,0.83600003,415200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-17",0.88999999,0.954,0.80299997,0.82999998,-0.071,-7.88,724900,{"date":1176,"open":1177,"high":1178,"low":680,"close":1179,"change":430,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-16",0.81599998,0.95200002,0.90100002,13.91,1185100,{"date":1183,"open":696,"high":1184,"low":696,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-13",0.83499998,0.79100001,0.045,6.03,519000,{"date":1190,"open":313,"high":1191,"low":1192,"close":1193,"change":952,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-12",0.77499998,0.73900002,0.74599999,-2.23,399300,{"date":1197,"open":892,"high":1198,"low":797,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-11",0.77100003,0.76300001,0.064,9.16,954600,{"date":1204,"open":716,"high":716,"low":987,"close":982,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":982},"2026-03-10",0.02,2.95,138800,{"date":1209,"open":1210,"high":914,"low":776,"close":859,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":859},"2026-03-09",0.64899999,0.028,4.3,159300,{"date":1215,"open":689,"high":689,"low":819,"close":961,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":961},"2026-03-06",-0.042,-6.06,193200,{"date":1220,"open":689,"high":892,"low":719,"close":1036,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1036},"2026-03-05",-0.007,-1,136000,{"date":1225,"open":797,"high":1226,"low":807,"close":689,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":689},"2026-03-04",0.72899997,0.015,2.19,167600,{"date":1231,"open":689,"high":697,"low":702,"close":1045,"change":977,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1045},"2026-03-03",-2,203100,{"date":1235,"open":1236,"high":697,"low":532,"close":982,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":982},"2026-03-02",0.71899998,-0.025,-3.45,306200,{"date":1241,"open":679,"high":697,"low":219,"close":690,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":690},"2026-02-27",0.023,3.28,323400,{"date":1246,"open":1236,"high":679,"low":219,"close":879,"change":952,"percent_change":983,"volume":1247,"transactions":9,"vwap":879},"2026-02-26",117600,{"date":1249,"open":313,"high":682,"low":219,"close":1250,"change":1237,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-25",0.71799999,-3.36,303300,{"date":1254,"open":679,"high":1099,"low":219,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-24",0.74299997,0.047,6.75,270400,{"date":1260,"open":1226,"high":1226,"low":776,"close":1261,"change":977,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-23",0.69599998,-1.97,228100,{"date":1265,"open":313,"high":1266,"low":689,"close":892,"change":1237,"percent_change":1267,"volume":1268,"transactions":9,"vwap":892},"2026-02-20",0.76899999,-3.4,410200,{"date":1270,"open":733,"high":688,"low":1018,"close":1271,"change":962,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-19",0.73500001,-2.91,630200,{"date":1275,"open":679,"high":1150,"low":961,"close":739,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":739},"2026-02-18",0.068,9.87,1182400,{"date":1280,"open":1281,"high":982,"low":1282,"close":886,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":886},"2026-02-17",0.60000002,0.56999999,0.089,14.83,1384000,{"date":1287,"open":1288,"high":1281,"low":1289,"close":1281,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1281},"2026-02-13",0.55000001,0.52999997,0.076,14.5,588200,{"date":1294,"open":1068,"high":1068,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-12",0.47099999,0.52399999,-0.136,-20.61,1723200,{"date":1301,"open":148,"high":1302,"low":27,"close":807,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":807},"2026-02-11",0.875,0.27,69.23,25942800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-10",0.44100001,0.449,0.38100001,0.38999999,-0.08,-17.02,539900,{"date":1316,"open":1317,"high":1317,"low":1318,"close":829,"change":755,"percent_change":1319,"volume":1320,"transactions":9,"vwap":829},"2026-02-09",0.47999999,0.45899999,-0.42,197700,{"date":1322,"open":1296,"high":1323,"low":1324,"close":1325,"change":674,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-06",0.55299997,0.43000001,0.472,-10.94,463800,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1289,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1289},"2026-02-05",0.583,0.505,-0.045,-7.83,251700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":791,"percent_change":222,"volume":1341,"transactions":9,"vwap":1340},"2026-02-04",0.58700001,0.59399998,0.565,0.57499999,127300,{"date":1343,"open":799,"high":799,"low":1344,"close":1338,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1338},"2026-02-03",0.56099999,-0.056,-8.62,437900,{"date":1349,"open":796,"high":760,"low":776,"close":799,"change":1350,"percent_change":1350,"volume":1351,"transactions":9,"vwap":799},"2026-02-02",0,91900,{"date":1353,"open":885,"high":885,"low":1354,"close":799,"change":887,"percent_change":1355,"volume":1356,"transactions":9,"vwap":799},"2026-01-30",0.63200003,-2.4,90400,{"date":1358,"open":709,"high":885,"low":796,"close":1359,"change":1051,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-29",0.66600001,-2.63,92700,{"date":1363,"open":807,"high":885,"low":726,"close":885,"change":1227,"percent_change":1364,"volume":1365,"transactions":9,"vwap":885},"2026-01-28",2.24,175900,{"date":1367,"open":807,"high":709,"low":807,"close":1368,"change":113,"percent_change":422,"volume":1369,"transactions":9,"vwap":1368},"2026-01-27",0.66900003,58000,{"date":1371,"open":219,"high":219,"low":852,"close":859,"change":1372,"percent_change":231,"volume":1373,"transactions":9,"vwap":859},"2026-01-26",-0.001,37900,{"date":1375,"open":1018,"high":982,"low":807,"close":805,"change":299,"percent_change":1376,"volume":1377,"transactions":9,"vwap":805},"2026-01-23",1.49,123200,{"date":1379,"open":796,"high":1018,"low":796,"close":797,"change":1227,"percent_change":1380,"volume":1381,"transactions":9,"vwap":797},"2026-01-22",2.29,138500,{"date":1383,"open":867,"high":709,"low":726,"close":796,"change":1384,"percent_change":1385,"volume":979,"transactions":9,"vwap":796},"2026-01-21",-0.004,-0.61,{"date":1387,"open":1036,"high":1036,"low":796,"close":867,"change":720,"percent_change":1388,"volume":1389,"transactions":9,"vwap":867},"2026-01-20",-4.08,149600,{"date":1391,"open":1045,"high":992,"low":859,"close":1392,"change":769,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-16",0.68699998,2.38,48300,{"date":1396,"open":982,"high":982,"low":807,"close":532,"change":977,"percent_change":1397,"volume":1398,"transactions":9,"vwap":532},"2026-01-15",-2.04,117700,{"date":1400,"open":710,"high":703,"low":702,"close":1045,"change":1350,"percent_change":1350,"volume":1020,"transactions":9,"vwap":1045},"2026-01-14",{"date":1402,"open":727,"high":679,"low":807,"close":1045,"change":1031,"percent_change":1403,"volume":1229,"transactions":9,"vwap":1045},"2026-01-13",-3.79,{"date":1405,"open":1406,"high":697,"low":805,"close":716,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":716},"2026-01-12",0.72799999,0.032,4.71,217700,{"date":1411,"open":703,"high":703,"low":718,"close":805,"change":421,"percent_change":1412,"volume":1413,"transactions":9,"vwap":805},"2026-01-09",-1.59,191600,{"date":1415,"open":689,"high":892,"low":1008,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-08",0.69099998,-0.003,-0.43,161800,{"date":1421,"open":219,"high":1236,"low":710,"close":703,"change":704,"percent_change":705,"volume":1422,"transactions":9,"vwap":703},"2026-01-07",143800,{"date":1424,"open":1406,"high":1406,"low":807,"close":710,"change":926,"percent_change":1425,"volume":1426,"transactions":9,"vwap":710},"2026-01-06",-3.39,149300,{"date":1428,"open":219,"high":679,"low":532,"close":1429,"change":704,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-05",0.70700002,1.58,110300,{"date":1433,"open":702,"high":1250,"low":532,"close":1261,"change":853,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1261},"2026-01-02",5.3,107800,{"date":1437,"open":797,"high":805,"low":872,"close":872,"change":977,"percent_change":1438,"volume":1439,"transactions":9,"vwap":872},"2025-12-31",-2.07,130100,{"date":1441,"open":1045,"high":689,"low":1368,"close":702,"change":1237,"percent_change":1442,"volume":1443,"transactions":9,"vwap":702},"2025-12-30",-3.57,95400,{"date":1445,"open":249,"high":697,"low":1045,"close":689,"change":842,"percent_change":1446,"volume":1447,"transactions":9,"vwap":689},"2025-12-29",-4.11,162800,{"date":1449,"open":892,"high":697,"low":915,"close":697,"change":791,"percent_change":1450,"volume":1451,"transactions":9,"vwap":697},"2025-12-26",-2.54,136300,{"date":1453,"open":760,"high":313,"low":797,"close":1454,"change":1276,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-24",0.74900001,9.99,153900,{"date":1458,"open":1085,"high":681,"low":1018,"close":719,"change":926,"percent_change":1267,"volume":1459,"transactions":9,"vwap":719},"2025-12-23",205700,{"date":1461,"open":878,"high":1454,"low":702,"close":893,"change":720,"percent_change":1462,"volume":1463,"transactions":9,"vwap":893},"2025-12-22",-3.82,220000,{"date":1465,"open":689,"high":696,"low":807,"close":931,"change":1466,"percent_change":1408,"volume":1467,"transactions":9,"vwap":931},"2025-12-19",0.033,428900,{"date":1469,"open":1192,"high":1470,"low":689,"close":689,"change":1417,"percent_change":1418,"volume":1471,"transactions":9,"vwap":689},"2025-12-18",0.77200001,283600,{"date":1473,"open":1192,"high":733,"low":909,"close":909,"change":791,"percent_change":1360,"volume":1474,"transactions":9,"vwap":909},"2025-12-17",134900,{"date":1476,"open":733,"high":1170,"low":1477,"close":249,"change":842,"percent_change":1478,"volume":1479,"transactions":9,"vwap":249},"2025-12-16",0.72100002,-3.99,301100,{"date":1481,"open":1482,"high":1483,"low":313,"close":749,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":749},"2025-12-15",0.80500001,0.81999999,-0.053,-6.58,225100,{"date":1488,"open":761,"high":761,"low":672,"close":1482,"change":720,"percent_change":1251,"volume":1489,"transactions":9,"vwap":1482},"2025-12-12",246800,{"date":1491,"open":761,"high":761,"low":680,"close":1492,"change":1023,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-11",0.833,-1.77,103400,{"date":1496,"open":1497,"high":1498,"low":725,"close":1499,"change":808,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-10",0.86000001,0.86900002,0.84799999,3.16,267400,{"date":1503,"open":1158,"high":1504,"low":680,"close":1505,"change":421,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-09",0.85799998,0.82200003,-1.32,98300,{"date":1509,"open":761,"high":1498,"low":1492,"close":1492,"change":921,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1492},"2025-12-08",-1.07,216500,{"date":1513,"open":1514,"high":1515,"low":1171,"close":1516,"change":1384,"percent_change":548,"volume":1517,"transactions":9,"vwap":1516},"2025-12-05",0.85500002,0.85900003,0.84200001,58500,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1466,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-04",0.81300002,0.87099999,0.84600002,4.06,202300,{"date":1526,"open":1483,"high":1527,"low":1141,"close":1520,"change":1046,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1520},"2025-12-03",0.83399999,0.87,178600,{"date":1531,"open":1483,"high":1483,"low":1532,"close":1533,"change":1384,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-02",0.79799998,0.80599999,-0.49,168400,{"date":1537,"open":1538,"high":1539,"low":1185,"close":680,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":680},"2025-12-01",0.81699997,0.84100002,-0.029,-3.46,360600,{"date":1544,"open":1157,"high":1499,"low":1545,"close":1546,"change":1104,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-28",0.824,0.83899999,5.01,300600,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1350,"percent_change":1350,"volume":1554,"transactions":9,"vwap":1553},"2025-11-26",0.78399998,0.86500001,0.79900002,1408200,{"date":1556,"open":680,"high":1557,"low":1558,"close":1553,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1553},"2025-11-25",0.815,0.76200002,0.03,3.9,2368400,{"date":1563,"open":1477,"high":1564,"low":892,"close":1266,"change":1565,"percent_change":786,"volume":1566,"transactions":9,"vwap":1266},"2025-11-24",0.81800002,0.048,613100,{"date":1568,"open":992,"high":1569,"low":847,"close":1477,"change":1070,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1477},"2025-11-21",0.78799999,3.44,782900,{"date":1573,"open":892,"high":1574,"low":886,"close":992,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":992},"2025-11-20",0.75400001,-0.013,-1.83,254400,{"date":1579,"open":1193,"high":1580,"low":892,"close":892,"change":1345,"percent_change":1581,"volume":1582,"transactions":9,"vwap":892},"2025-11-19",0.764,-7.31,212000,{"date":1584,"open":799,"high":725,"low":799,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-18",0.76599997,0.114,17.48,902800,{"date":1590,"open":718,"high":991,"low":718,"close":718,"change":887,"percent_change":1355,"volume":1356,"transactions":9,"vwap":718},"2025-11-17",{"date":1592,"open":702,"high":1040,"low":726,"close":790,"change":1130,"percent_change":1593,"volume":1594,"transactions":9,"vwap":790},"2025-11-14",0.6,369500,{"date":1596,"open":697,"high":697,"low":807,"close":833,"change":481,"percent_change":1597,"volume":1598,"transactions":9,"vwap":833},"2025-11-13",-8.92,404800,{"date":1600,"open":219,"high":313,"low":820,"close":1226,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1226},"2025-11-12",0.027,3.85,593000,{"date":1605,"open":1261,"high":914,"low":219,"close":673,"change":711,"percent_change":712,"volume":1606,"transactions":9,"vwap":673},"2025-11-11",143100,{"date":1608,"open":679,"high":679,"low":219,"close":689,"change":755,"percent_change":1609,"volume":1610,"transactions":9,"vwap":689},"2025-11-10",-0.28,243900,{"date":1612,"open":673,"high":1613,"low":689,"close":673,"change":926,"percent_change":1614,"volume":1615,"transactions":9,"vwap":673},"2025-11-07",0.72600001,-3.31,297200,{"date":1617,"open":1271,"high":313,"low":716,"close":1613,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1613},"2025-11-06",-0.005,-0.68,178300,{"date":1622,"open":1250,"high":682,"low":892,"close":671,"change":821,"percent_change":1623,"volume":1624,"transactions":9,"vwap":671},"2025-11-05",0.83,287300,{"date":1626,"open":696,"high":313,"low":879,"close":717,"change":861,"percent_change":1627,"volume":1628,"transactions":9,"vwap":717},"2025-11-04",-5.1,342300,{"date":1630,"open":1198,"high":1631,"low":1632,"close":1580,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1580},"2025-11-03",0.80400002,0.73699999,-0.041,-5.09,461400,{"date":1637,"open":1470,"high":680,"low":697,"close":1482,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1482},"2025-10-31",0.056,7.48,653500,{"date":1642,"open":1199,"high":688,"low":1250,"close":1454,"change":691,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1454},"2025-10-30",-4.46,372700,{"date":1646,"open":1171,"high":1171,"low":1647,"close":1551,"change":988,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1551},"2025-10-29",0.75800002,-2.61,452300,{"date":1651,"open":680,"high":1538,"low":1652,"close":1482,"change":1618,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1482},"2025-10-28",0.78500003,-0.62,334400,{"date":1656,"open":1657,"high":1657,"low":1658,"close":680,"change":873,"percent_change":1659,"volume":1660,"transactions":9,"vwap":680},"2025-10-27",0.884,0.78100002,-4.71,727400,{"date":1662,"open":1663,"high":1497,"low":672,"close":761,"change":1601,"percent_change":1243,"volume":1664,"transactions":9,"vwap":761},"2025-10-24",0.80800003,505000,{"date":1666,"open":725,"high":1667,"low":1658,"close":1142,"change":1242,"percent_change":1668,"volume":1577,"transactions":9,"vwap":1142},"2025-10-23",0.84899998,2.87,{"date":1670,"open":1157,"high":1671,"low":733,"close":725,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":725},"2025-10-22",0.84500003,-0.059,-6.87,603300,{"date":1676,"open":761,"high":1677,"low":1164,"close":1515,"change":769,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1515},"2025-10-21",0.88,1.9,341200,{"date":1681,"open":1157,"high":1498,"low":1631,"close":1682,"change":1130,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-20",0.84299999,0.48,558400,{"date":1686,"open":1155,"high":1155,"low":688,"close":1546,"change":421,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1546},"2025-10-17",-1.29,614200,{"date":1690,"open":1691,"high":1692,"low":1141,"close":761,"change":1693,"percent_change":75,"volume":1694,"transactions":9,"vwap":761},"2025-10-16",0.89499998,0.93000001,-0.06,1218600,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":916,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-15",0.94999999,0.89099997,0.91000003,-0.87,770900,{"date":1703,"open":1699,"high":1704,"low":1705,"close":1706,"change":1205,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-14",0.963,0.85100001,0.91799998,2.23,1218900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-13",0.88800001,0.97299999,0.87599999,0.898,0.013,1.47,1076200,{"date":1719,"open":1720,"high":90,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-10",0.96499997,0.88499999,-0.064,-6.74,2174800,{"date":1726,"open":1697,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-09",0.986,0.92000002,0.949,0.019,2.04,2368500,{"date":1734,"open":1735,"high":47,"low":1528,"close":1692,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1692},"2025-10-08",0.98299998,-0.66,-41.51,12379900,{"date":1740,"open":705,"high":26,"low":1741,"close":910,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":910},"2025-10-07",1.4,0.783,97.03,146419800,{"date":1746,"open":1171,"high":1516,"low":1747,"close":1135,"change":1221,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1135},"2025-10-06",0.78299999,-0.86,100400,{"date":1751,"open":1752,"high":761,"low":313,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-03",0.75599998,0.81400001,0.058,7.67,213300,{"date":1758,"open":399,"high":1759,"low":1760,"close":1752,"change":1051,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1752},"2025-10-02",0.77700001,0.741,-2.33,151300,{"date":1764,"open":1765,"high":1569,"low":313,"close":1766,"change":755,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-01",0.778,0.77399999,-0.26,132900,{"date":1770,"open":725,"high":1482,"low":399,"close":1150,"change":926,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1150},"2025-09-30",-3,123100,{"date":1774,"open":1483,"high":1483,"low":733,"close":725,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":725},"2025-09-29",0.021,2.7,125200,{"date":1779,"open":1171,"high":1522,"low":733,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-09-26",0.77899998,-0.072,-8.46,204800,{"date":1785,"open":1171,"high":1711,"low":1631,"close":1705,"change":1242,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1705},"2025-09-25",2.78,189100,{"date":1789,"open":761,"high":784,"low":682,"close":740,"change":962,"percent_change":1790,"volume":1791,"transactions":9,"vwap":740},"2025-09-24",-2.59,426000,{"date":1793,"open":1697,"high":1794,"low":1266,"close":761,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":761},"2025-09-23",0.96200001,-0.095,-10.05,1171000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-22",1.1,1.25,0.88200003,0.94499999,-0.365,-27.86,1727200,{"date":1808,"open":83,"high":1741,"low":1809,"close":1810,"change":1693,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-19",1.29,1.31,-4.38,276100,{"date":1814,"open":1125,"high":1815,"low":1125,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-18",1.384,1.37,0.05,3.79,20500,{"date":1821,"open":83,"high":1822,"low":1125,"close":1125,"change":814,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1125},"2025-09-17",1.39,-1.49,52800,{"date":1826,"open":1125,"high":1827,"low":1125,"close":83,"change":299,"percent_change":313,"volume":1828,"transactions":9,"vwap":83},"2025-09-16",1.35,11800,{"date":1830,"open":1810,"high":83,"low":1831,"close":1832,"change":1104,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-15",1.28,1.33,3.1,33300,{"date":1836,"open":1837,"high":1827,"low":1838,"close":1809,"change":873,"percent_change":190,"volume":1839,"transactions":9,"vwap":1809},"2025-09-12",1.3,1.264,60200,{"date":1841,"open":1842,"high":1816,"low":1843,"close":1832,"change":108,"percent_change":1844,"volume":713,"transactions":9,"vwap":1832},"2025-09-11",1.266,1.26,4.72,{"date":1846,"open":1810,"high":1847,"low":1848,"close":1849,"change":113,"percent_change":1850,"volume":1005,"transactions":9,"vwap":1849},"2025-09-10",1.315,1.24,1.27,-0.78,{"date":1852,"open":1809,"high":1810,"low":1853,"close":1831,"change":842,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1831},"2025-09-09",1.231,-2.29,79400,{"date":1857,"open":1837,"high":1827,"low":1809,"close":1810,"change":113,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1810},"2025-09-08",-0.76,48600,{"date":1861,"open":1862,"high":1863,"low":1809,"close":1125,"change":842,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1125},"2025-09-05",1.36,1.38,-2.22,81100,{"date":1867,"open":83,"high":1822,"low":1868,"close":1827,"change":1205,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1827},"2025-09-04",1.318,1.5,72700,{"date":1872,"open":1849,"high":1862,"low":1849,"close":1832,"change":1104,"percent_change":1833,"volume":1873,"transactions":9,"vwap":1832},"2025-09-03",166300,{"date":1875,"open":1876,"high":1809,"low":1877,"close":1809,"change":108,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1809},"2025-09-02",1.17,1.16,4.88,139900,{"date":1881,"open":1882,"high":1849,"low":1883,"close":1884,"change":1205,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-08-29",1.2,1.18,1.23,1.65,130400,{"date":1888,"open":1889,"high":1890,"low":1877,"close":1891,"change":1104,"percent_change":1110,"volume":1892,"transactions":9,"vwap":1891},"2025-08-28",1.181,1.228,1.21,180600,{"date":1894,"open":61,"high":1882,"low":118,"close":1876,"change":1350,"percent_change":1350,"volume":1895,"transactions":9,"vwap":1876},"2025-08-27",95300,{"date":1897,"open":118,"high":1898,"low":1899,"close":1876,"change":1817,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1876},"2025-08-26",1.222,1.06,4.46,437200,{"date":1903,"open":118,"high":61,"low":1904,"close":1905,"change":842,"percent_change":1648,"volume":1906,"transactions":9,"vwap":1905},"2025-08-25",1.09,1.12,205300,{"date":1908,"open":1891,"high":1909,"low":1910,"close":1911,"change":842,"percent_change":1450,"volume":1912,"transactions":9,"vwap":1911},"2025-08-22",1.215,1.125,1.15,218600,{"date":1914,"open":1883,"high":1891,"low":118,"close":1883,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1883},"2025-08-21",-0.09,-7.09,393800,{"date":1919,"open":1801,"high":1809,"low":1911,"close":1849,"change":108,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1849},"2025-08-20",4.96,13131400,{"date":1923,"open":1862,"high":1862,"low":1882,"close":1891,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1891},"2025-08-19",-0.14,-10.37,48500,{"date":1928,"open":1929,"high":1930,"low":1843,"close":1827,"change":1136,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1827},"2025-08-18",1.43,1.54,-4.93,110800,{"date":1934,"open":1935,"high":1716,"low":1741,"close":656,"change":873,"percent_change":1936,"volume":1937,"transactions":9,"vwap":656},"2025-08-15",1.433,-2.74,57200,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":814,"percent_change":936,"volume":1943,"transactions":9,"vwap":1942},"2025-08-14",1.44,1.484,1.46,4600,{"date":1945,"open":1376,"high":1946,"low":1947,"close":1947,"change":299,"percent_change":543,"volume":1948,"transactions":9,"vwap":1947},"2025-08-13",1.535,1.48,8000,{"date":1950,"open":1951,"high":1930,"low":1716,"close":1716,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1716},"2025-08-12",1.52,-0.085,-5.47,20300,{"date":1956,"open":1951,"high":1957,"low":1869,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-11",1.6,1.555,0.025,1.63,22500,{"date":1963,"open":1947,"high":1964,"low":1942,"close":1964,"change":108,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-08",1.53,4.08,27500,{"date":1968,"open":1716,"high":1969,"low":1716,"close":1716,"change":873,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1716},"2025-08-07",1.51,-2.65,7100,{"date":1973,"open":1942,"high":1974,"low":1975,"close":1969,"change":1559,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1969},"2025-08-06",1.55,1.45,2.03,34900,{"date":1979,"open":1940,"high":1980,"low":1981,"close":1947,"change":1817,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1947},"2025-08-05",1.499,1.421,3.5,7000,{"date":1985,"open":1986,"high":1716,"low":1929,"close":1929,"change":1023,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1929},"2025-08-04",1.431,-1.04,12500,{"date":1990,"open":457,"high":1951,"low":457,"close":1991,"change":1023,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-01",1.445,-1.03,4300,{"date":1995,"open":1951,"high":705,"low":1929,"close":1942,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1942},"2025-07-31",-0.097,-6.23,16300,{"date":2000,"open":2001,"high":2002,"low":1951,"close":2003,"change":2004,"percent_change":2005,"volume":1828,"transactions":9,"vwap":2003},"2025-07-30",1.565,1.592,1.557,0.037,2.43,{"date":2007,"open":1430,"high":1430,"low":1951,"close":1951,"change":113,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1951},"2025-07-29",-0.65,5700,{"date":2011,"open":2012,"high":1957,"low":1964,"close":1964,"change":842,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1964},"2025-07-28",1.57,-1.92,6600,{"date":2016,"open":1430,"high":910,"low":2017,"close":2017,"change":1136,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-25",1.56,-4.29,13800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1960,"change":1559,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1960},"2025-07-24",1.66,1.67,1.571,1.88,17600,{"date":2028,"open":2029,"high":1885,"low":1430,"close":1957,"change":113,"percent_change":1653,"volume":2030,"transactions":9,"vwap":1957},"2025-07-23",1.615,19600,{"date":2032,"open":705,"high":2033,"low":1430,"close":705,"change":1350,"percent_change":1350,"volume":2034,"transactions":9,"vwap":705},"2025-07-22",1.68,26800,{"date":2036,"open":2037,"high":1885,"low":1957,"close":705,"change":1350,"percent_change":1350,"volume":2038,"transactions":9,"vwap":705},"2025-07-21",1.64,9500,{"date":2040,"open":2041,"high":1885,"low":2042,"close":705,"change":1915,"percent_change":2043,"volume":2044,"transactions":9,"vwap":705},"2025-07-18",1.62,1.595,-5.29,17500,{"date":2046,"open":2037,"high":881,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-07-17",1.621,1.7,0.08,4.94,50500,{"date":2053,"open":2054,"high":2055,"low":2017,"close":2041,"change":814,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2041},"2025-07-16",1.665,1.8,-1.22,42000,{"date":2059,"open":2041,"high":2060,"low":2012,"close":2037,"change":2049,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2037},"2025-07-15",1.69,5.13,25000,{"date":2064,"open":1974,"high":2022,"low":2065,"close":2017,"change":299,"percent_change":618,"volume":2066,"transactions":9,"vwap":2017},"2025-07-14",1.525,70100,{"date":2068,"open":1947,"high":1974,"low":1940,"close":1974,"change":430,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1974},"2025-07-11",7.64,7400,{"date":2072,"open":1869,"high":2073,"low":1929,"close":1940,"change":1312,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1940},"2025-07-10",1.589,-5.26,104700,{"date":2077,"open":2078,"high":2078,"low":1376,"close":1951,"change":108,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1951},"2025-07-09",1.585,4.11,39700,{"date":2082,"open":1929,"high":2017,"low":1929,"close":1942,"change":814,"percent_change":936,"volume":2030,"transactions":9,"vwap":1942},"2025-07-08",{"date":2084,"open":1951,"high":1951,"low":1929,"close":1947,"change":1915,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1947},"2025-07-07",-5.73,55500,{"date":2088,"open":1869,"high":1430,"low":2089,"close":2012,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2012},"2025-07-03",1.465,0.07,4.67,9700,{"date":2094,"open":1951,"high":1974,"low":1869,"close":1869,"change":299,"percent_change":277,"volume":2095,"transactions":9,"vwap":1869},"2025-07-02",11400,{"date":2097,"open":1741,"high":1974,"low":1741,"close":1376,"change":2090,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1376},"2025-07-01",4.93,27200,{"date":2101,"open":1869,"high":1869,"low":656,"close":656,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":656},"2025-06-30",-0.11,-7.19,20400,{"date":2106,"open":1940,"high":1964,"low":656,"close":1964,"change":1817,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1964},"2025-06-27",3.38,42600,{"date":2110,"open":1869,"high":2111,"low":656,"close":1947,"change":1559,"percent_change":2112,"volume":2034,"transactions":9,"vwap":1947},"2025-06-26",1.505,2.07,{"date":2114,"open":457,"high":1869,"low":457,"close":1975,"change":1559,"percent_change":2115,"volume":2104,"transactions":9,"vwap":1975},"2025-06-25",2.11,{"date":2117,"open":1862,"high":1975,"low":1862,"close":656,"change":1205,"percent_change":1929,"volume":2118,"transactions":9,"vwap":656},"2025-06-24",7900,{"date":2120,"open":656,"high":1929,"low":1863,"close":1741,"change":1350,"percent_change":1350,"volume":2121,"transactions":9,"vwap":1741},"2025-06-23",9800,{"date":2123,"open":2124,"high":1716,"low":1822,"close":1741,"change":1350,"percent_change":1350,"volume":2125,"transactions":9,"vwap":1741},"2025-06-20",1.415,7200,{"date":2127,"open":1940,"high":1940,"low":1822,"close":1741,"change":1350,"percent_change":1350,"volume":2128,"transactions":9,"vwap":1741},"2025-06-18",8900,{"date":2130,"open":1816,"high":2131,"low":1827,"close":1741,"change":1559,"percent_change":1228,"volume":2132,"transactions":9,"vwap":1741},"2025-06-17",1.441,11600,{"date":2134,"open":1863,"high":1716,"low":1816,"close":1816,"change":1350,"percent_change":1350,"volume":2135,"transactions":9,"vwap":1816},"2025-06-16",23200,{"date":2137,"open":1940,"high":2138,"low":2139,"close":1816,"change":1136,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1816},"2025-06-13",1.489,1.355,-4.86,41200,{"date":2143,"open":1975,"high":2144,"low":656,"close":1940,"change":113,"percent_change":412,"volume":2145,"transactions":9,"vwap":1940},"2025-06-12",1.526,22900,{"date":2147,"open":1947,"high":1947,"low":1940,"close":1975,"change":842,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1975},"2025-06-11",-2.03,13100,{"date":2151,"open":1869,"high":1869,"low":656,"close":1947,"change":113,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1947},"2025-06-10",-0.67,5100,{"date":2155,"open":1957,"high":2156,"low":1940,"close":1376,"change":691,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1376},"2025-06-09",1.624,-2.3,15600,{"date":2160,"open":2161,"high":2001,"low":1741,"close":2065,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2065},"2025-06-06",1.402,0.135,9.71,34400,{"date":2166,"open":1940,"high":1940,"low":1822,"close":1822,"change":446,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1822},"2025-06-05",-3.47,19700,{"date":2170,"open":1376,"high":1974,"low":1741,"close":1940,"change":2102,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1940},"2025-06-04",-7.1,47800,{"date":2174,"open":1974,"high":1430,"low":1975,"close":1974,"change":1817,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1974},"2025-06-03",3.33,25100,{"date":2178,"open":1951,"high":1430,"low":1741,"close":1869,"change":988,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1869},"2025-06-02",-1.38,32300,{"date":2182,"open":2023,"high":2023,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-30",1.521,-0.079,-4.94,19300,{"date":2188,"open":2017,"high":2033,"low":2017,"close":1957,"change":1227,"percent_change":2189,"volume":2145,"transactions":9,"vwap":1957},"2025-05-29",0.95,{"date":2191,"open":2048,"high":2048,"low":1974,"close":2078,"change":1959,"percent_change":1957,"volume":2192,"transactions":9,"vwap":2078},"2025-05-28",80800,{"date":2194,"open":1885,"high":2195,"low":2017,"close":2017,"change":1136,"percent_change":2018,"volume":2196,"transactions":9,"vwap":2017},"2025-05-27",1.675,70200,{"date":2198,"open":1885,"high":2033,"low":1957,"close":1960,"change":691,"percent_change":2199,"volume":2180,"transactions":9,"vwap":1960},"2025-05-23",-2.1,{"date":2201,"open":2041,"high":2060,"low":1957,"close":2054,"change":516,"percent_change":1523,"volume":2202,"transactions":9,"vwap":2054},"2025-05-22",17200,{"date":2204,"open":2205,"high":2206,"low":1957,"close":1957,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1957},"2025-05-21",1.72,1.75,-0.12,-6.98,9100,{"date":2211,"open":2212,"high":2212,"low":2048,"close":2205,"change":1205,"percent_change":1883,"volume":2213,"transactions":9,"vwap":2205},"2025-05-20",1.77,14400,{"date":2215,"open":1960,"high":2216,"low":705,"close":2048,"change":1205,"percent_change":61,"volume":2217,"transactions":9,"vwap":2048},"2025-05-19",1.788,9200,{"date":2219,"open":1957,"high":2206,"low":1957,"close":2033,"change":1205,"percent_change":1882,"volume":2220,"transactions":9,"vwap":2033},"2025-05-16",16600,{"date":2222,"open":621,"high":2223,"low":2041,"close":2022,"change":873,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2022},"2025-05-15",1.73,-2.35,12200,{"date":2227,"open":1885,"high":177,"low":1885,"close":2048,"change":2049,"percent_change":2050,"volume":2228,"transactions":9,"vwap":2048},"2025-05-14",100500,{"date":2230,"open":2060,"high":2231,"low":1957,"close":2041,"change":728,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2041},"2025-05-13",1.701,-3.05,16000,{"date":2235,"open":2205,"high":2236,"low":1960,"close":2237,"change":791,"percent_change":2238,"volume":2202,"transactions":9,"vwap":2237},"2025-05-12",1.85,1.671,-1.12,{"date":2240,"open":705,"high":2060,"low":1951,"close":2060,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2060},"2025-05-09",0.17,11.18,14100,{"date":2245,"open":1930,"high":1430,"low":1947,"close":1951,"change":894,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1951},"2025-05-08",0.33,18100,{"date":2249,"open":1969,"high":2012,"low":1969,"close":2250,"change":1130,"percent_change":630,"volume":2251,"transactions":9,"vwap":2250},"2025-05-07",1.515,26700,{"date":2253,"open":1942,"high":621,"low":1942,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-05-06",1.511,0.141,10.29,74800,{"date":2259,"open":1125,"high":1822,"low":1125,"close":1816,"change":1205,"percent_change":1947,"volume":2026,"transactions":9,"vwap":1816},"2025-05-05",{"date":2261,"open":1942,"high":1942,"low":2262,"close":1827,"change":842,"percent_change":1024,"volume":2263,"transactions":9,"vwap":1827},"2025-05-02",1.326,5800,{"date":2265,"open":2012,"high":2012,"low":1862,"close":1863,"change":873,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1863},"2025-05-01",-2.82,27800,{"date":2269,"open":656,"high":2270,"low":2271,"close":656,"change":1205,"percent_change":1929,"volume":2272,"transactions":9,"vwap":656},"2025-04-30",1.456,1.395,4500,{"date":2274,"open":2275,"high":1960,"low":1741,"close":1741,"change":1350,"percent_change":1350,"volume":2276,"transactions":9,"vwap":1741},"2025-04-29",1.419,15700,{"date":2278,"open":1376,"high":1969,"low":1822,"close":1741,"change":1312,"percent_change":2279,"volume":2220,"transactions":9,"vwap":1741},"2025-04-28",-5.41,{"date":2281,"open":1376,"high":1930,"low":1741,"close":1947,"change":1205,"percent_change":1816,"volume":2282,"transactions":9,"vwap":1947},"2025-04-25",16900,{"date":2284,"open":656,"high":2029,"low":457,"close":1942,"change":299,"percent_change":219,"volume":2285,"transactions":9,"vwap":1942},"2025-04-24",11500,{"date":2287,"open":457,"high":1716,"low":1816,"close":1975,"change":1817,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1975},"2025-04-23",3.57,10600,{"date":181,"open":1816,"high":2291,"low":1810,"close":1741,"change":1559,"percent_change":1228,"volume":2292,"transactions":9,"vwap":1741},1.438,21100]