[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HUMA":3,"homepage-market-summary":30,"stock-historical-HUMA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HUMA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Humacyte, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Humacyte Inc is developing a commercial-stage biotechnology platform to deliver universally implantable bioengineered human tissues and organs designed to improve the lives of patients and transform the practice of medicine. It develops and manufactures acellular tissues to treat a wide range of diseases, injuries, and chronic conditions. Company's pipeline includes Vascular Trauma, PAD, Dailysis, Acellular Tissue Engineered Vessels, Organ Systems, Advanced Tissue Constructs.","184","Durham, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5,0.52,0.5223,0.4848,0.5215,-0.0215,-4.12,6416591.989843,12502,0.4996,2.55,7264631.868617171,0.7,1467,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.93,6320917,2307134799.02291,-65.99,"2025-04-23",[183,184,194,204,215,226,236,245,256,266,277,288,297,308,318,327,336,346,355,365,374,384,392,402,411,420,431,441,451,461,472,482,493,502,512,522,533,542,553,562,572,583,593,604,614,623,634,645,655,665,675,686,696,707,716,725,734,742,751,759,766,773,779,788,796,804,810,818,824,830,839,846,852,860,869,875,884,893,900,906,911,919,927,932,938,943,947,954,963,969,975,980,987,992,1000,1009,1014,1022,1027,1033,1041,1049,1053,1059,1065,1073,1081,1087,1096,1104,1111,1119,1125,1132,1139,1147,1155,1162,1169,1177,1184,1190,1196,1204,1210,1217,1225,1230,1239,1246,1253,1260,1267,1272,1280,1285,1293,1300,1308,1312,1317,1321,1326,1331,1336,1340,1348,1352,1356,1362,1367,1371,1376,1381,1384,1389,1392,1396,1400,1404,1408,1411,1416,1421,1427,1432,1440,1447,1452,1458,1463,1469,1474,1479,1484,1487,1491,1497,1501,1505,1509,1513,1517,1521,1525,1528,1532,1538,1542,1547,1552,1558,1562,1566,1569,1574,1578,1582,1586,1590,1593,1597,1601,1604,1608,1612,1616,1621,1625,1629,1633,1637,1642,1645,1648,1652,1657,1662,1666,1669,1673,1676,1680,1684,1689,1692,1696,1700,1705,1709,1715,1723,1730,1735,1741,1745,1750,1755,1761,1767,1771,1779,1783,1787,1792,1795,1801,1805,1809,1813,1820,1827,1833,1836,1840,1845,1848,1852,1856,1860,1863,1869,1876,1882,1887,1891,1896,1900,1903,1907,1912,1917,1921,1924,1928,1932,1936,1941,1944,1948,1952,1956,1960,1965,1971,1976,1982,1987,1992,1997,2005,2012,2020,2026,2032,2037,2043,2049,2056,2062,2068,2073,2080,2086,2090,2095,2099,2105,2110,2116,2122,2128,2131,2138,2145,2150,2156,2160,2167,2172,2177,2181,2186,2190,2193,2197,2201,2206,2209,2213,2218,2222,2227,2232,2238,2244,2249,2253,2258,2264,2269,2274,2279,2283,2286,2291,2296,2302,2307,2311,2316,2321,2326,2329,2333,2337,2341,2345,2349,2353,2356,2359,2363,2368,2371],{"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},"2026-10-02",0.5061,0.5343,0.5032,0.0186,3.7,5395403.471758,12118,0.524,{"date":195,"open":17,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.5283,0.5007,0.5029,-0.0148,-2.86,2995287.409977,9352,0.5108,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",0.54,0.548,0.5104,0.5177,-0.015,-2.82,5748653.360029,10691,0.5239,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",0.5494,0.55,0.5312,0.5327,-0.0145,-2.65,3612485.096076,9833,0.5419,{"date":227,"open":218,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",0.5689,0.53155,0.5472,-0.0101,-1.81,4959191.058727,10446,0.5477,{"date":237,"open":101,"high":238,"low":218,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",0.5713,0.5573,-0.0114,-2,2619754.546044,8424,0.5563,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",0.5599,0.5731,0.543,0.5687,0.003,0.53,2835495.824603,7044,0.5539,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",0.588,0.5556,0.5657,-0.0171,-2.93,3431572.784716,8907,0.5655,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",0.5876,0.6079,0.5811,0.5828,-0.0072,-1.22,3469805.768144,6467,0.5882,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",0.6,0.6099,0.575,0.59,0.0044,0.75,3406472.595334,8271,0.5861,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":287},"2026-09-18",0.5699,0.6078,0.5856,0.0105,1.83,6991243.500664,10441,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",0.5946,0.598,0.5652,0.5751,0.0051,0.89,2900290.086382,10409,0.5799,{"date":309,"open":310,"high":311,"low":218,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",0.5582,0.596,0.57,0.0184,3.34,4958527.26627,11739,0.5735,{"date":319,"open":101,"high":320,"low":206,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",0.5696,0.5516,-0.0094,-1.68,3208693.499395,10847,0.5518,{"date":328,"open":218,"high":329,"low":218,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",0.5749,0.561,-0.0066,-1.16,3159075.30844,10181,0.5626,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":131,"volume":343,"transactions":344,"vwap":345},"2026-09-11",0.5759,0.5878,0.559,0.5676,0.0005,2264995.067852,7606,0.5677,{"date":347,"open":348,"high":348,"low":101,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",0.58,0.5671,-0.0119,-2.06,2665146.640458,8559,0.5701,{"date":356,"open":357,"high":358,"low":302,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.5905,0.600049,0.579,-0.0159,-2.67,2924791.679183,6841,0.584,{"date":366,"open":367,"high":280,"low":348,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",0.6095,0.5949,-0.01,-1.65,2401959.206844,5871,0.5935,{"date":375,"open":376,"high":377,"low":271,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",0.591,0.6101,0.6049,0.0089,1.49,2965439.768301,5564,0.5979,{"date":385,"open":386,"high":280,"low":364,"close":311,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",0.6076,-0.0006,-0.1,3016735.458593,6367,0.5959,{"date":393,"open":394,"high":395,"low":312,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",0.5711,0.6111,0.5966,0.0262,4.59,5172096.324047,9481,0.5941,{"date":403,"open":300,"high":404,"low":312,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.6014,0.5704,-0.031,-5.15,16536117.402535,15317,0.5767,{"date":412,"open":413,"high":413,"low":414,"close":404,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",0.65,0.58385,-0.0487,-7.49,13537584.244212,19097,0.5987,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",0.69,0.6954,0.6401,0.6501,-0.0426,-6.15,4921511.949076,8680,0.6579,{"date":432,"open":28,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",0.7082,0.687,0.6927,0.0111,1.63,2964133.595351,6600,0.6983,{"date":442,"open":443,"high":444,"low":157,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",0.71,0.7119,0.6816,-0.0196,-2.8,5678050.845056,12163,0.6834,{"date":452,"open":453,"high":106,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",0.663,0.6601,0.7012,0.039,5.89,5920952.818896,14157,0.7048,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",0.675,0.6936,0.6424,0.6622,0.02,3.11,3758871.175369,8259,0.6673,{"date":473,"open":474,"high":28,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",0.6741,0.6345,0.6422,-0.0392,-5.75,9366430.088709,18788,0.6555,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",0.7074,0.715,0.6627,0.6814,-0.0535,-7.28,6635024.814454,12094,0.6808,{"date":494,"open":279,"high":284,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",0.5964,0.7349,0.1532,26.34,21149537.429035,25703,0.7023,{"date":503,"open":101,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",0.5893,0.5401,0.5817,0.0211,3.76,9221648.902023,12208,0.5681,{"date":513,"open":514,"high":280,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",0.6098,0.5422,0.5606,-0.0442,-7.31,13628091.597922,17575,0.557,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",0.5729,0.621,0.5261,0.6048,0.0548,9.96,32998707.416876,34220,0.5724,{"date":534,"open":535,"high":536,"low":218,"close":218,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",0.641,0.6775,-0.115,-17.29,32617910.09805,28466,0.5907,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",0.6438,0.6652,0.6156,0.665,-0.045,-6.34,10692998.452564,32381,0.6403,{"date":554,"open":555,"high":556,"low":443,"close":443,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",0.7399,0.745,-0.0345,-4.63,3502833.56202,16507,0.7214,{"date":563,"open":564,"high":565,"low":501,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",0.7202,0.7499,0.7445,0.0263,3.66,2827692.135196,12053,0.7273,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",0.7128,0.7398,0.7021,0.7182,0.0086,1.21,2263301.276111,9066,0.7228,{"date":584,"open":585,"high":106,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",0.7042,0.6835,0.7096,-0.0192,-2.63,1909923.001057,6667,0.7062,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",0.725,0.731619,0.7011,0.7288,0.0166,2.33,2039258.163395,9957,0.7216,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",0.6802,0.724999,0.7122,0.0229,3.32,2883838.678617,10104,0.7098,{"date":615,"open":38,"high":616,"low":413,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",0.7056,0.6893,0.0359,5.49,3223052.934043,7378,0.6883,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",0.6855,0.6899,0.6441,0.6534,-0.0182,-2.71,1713710.777017,7785,0.6581,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",0.6457,0.685,0.626,0.6716,0.047,7.52,4053205.983088,11790,0.6644,{"date":646,"open":121,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",0.6495,0.615,0.6246,-0.0061,-0.97,3829206.954958,9384,0.6247,{"date":656,"open":657,"high":658,"low":121,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",0.6694,0.6796,0.6307,-0.0434,-6.44,2062724.899981,6714,0.6469,{"date":666,"open":667,"high":668,"low":669,"close":474,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",0.6405,0.6788,0.634,0.0493,7.89,3719354.946736,8967,0.6609,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",0.6443,0.6481,0.6211,0.6248,-0.0138,-2.16,2544682.090027,6512,0.6326,{"date":687,"open":688,"high":547,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",0.636,0.623,0.6386,-0.006,-0.93,5128552.896281,12486,0.6371,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",0.6667,0.68,0.64,0.6446,-0.0262,-3.91,7781453.193293,13164,0.6537,{"date":708,"open":700,"high":709,"low":700,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",0.709899,0.6708,0.0146,2.22,8648676.843782,14238,0.6753,{"date":717,"open":699,"high":699,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",0.635,0.6562,-0.0088,-1.32,3023952.1455,7266,0.649,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",0.653,0.67000002,0.63999999,0.66500002,0.005,0.76,4003800,{"date":735,"open":637,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",0.68599999,0.63499999,0.66000003,-0.022,-3.23,8426900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",0.71100003,0.727,0.68000001,0.68199998,-0.025,-3.54,3982400,{"date":752,"open":746,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",0.72100002,0.67199999,0.70700002,0.016,2.32,7742500,{"date":760,"open":761,"high":762,"low":746,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-07-13",0.69099998,0.70999998,-0.003,-0.43,7649700,{"date":767,"open":768,"high":769,"low":728,"close":770,"change":691,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-10",0.69999999,0.74000001,0.69400001,-0.86,13055100,{"date":774,"open":775,"high":556,"low":768,"close":768,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-07-09",0.73799998,-0.033,-4.5,10114800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",0.75300002,0.76999998,0.71499997,0.73299998,-0.038,-4.93,7022500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-07",0.76300001,0.80000001,0.73199999,0.77100003,0,7829700,{"date":797,"open":798,"high":799,"low":800,"close":793,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-07-06",0.73000002,0.78399998,0.72000003,0.061,8.59,9492100,{"date":805,"open":768,"high":806,"low":770,"close":762,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":762},"2026-07-02",0.73500001,0.037,5.5,12853300,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",0.77700001,0.81999999,0.67299998,-0.107,-13.72,18083700,{"date":819,"open":793,"high":46,"low":781,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",0.77999997,-0.019,-2.38,14311800,{"date":825,"open":769,"high":826,"low":814,"close":827,"change":131,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",0.81900001,0.79900002,12.69,36756000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",0.62900001,0.79699999,0.61000001,0.70899999,0.089,14.35,46984500,{"date":840,"open":768,"high":798,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",0.61900002,0.62,-0.078,-11.17,25464100,{"date":847,"open":556,"high":782,"low":729,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",0.69800001,-0.002,-0.29,29486500,{"date":853,"open":854,"high":855,"low":856,"close":768,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":768},"2026-06-23",0.83999997,0.86000001,0.69499999,-0.139,-16.57,46220900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",0.92500001,0.92900002,0.82999998,0.83899999,-0.085,-9.2,23584600,{"date":870,"open":174,"high":174,"low":871,"close":872,"change":548,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",0.89999998,0.92400002,-4.64,11323200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",1.02,1.06,0.93900001,0.96899998,-0.061,-5.92,13798500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",1.075,1.08,1.01,1.03,-0.04,-3.74,7074000,{"date":894,"open":886,"high":895,"low":878,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",1.11,1.07,0.015,1.42,5692700,{"date":901,"open":902,"high":895,"low":60,"close":903,"change":748,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",1.1,1.055,-2.31,9077100,{"date":907,"open":60,"high":902,"low":174,"close":887,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":887},"2026-06-11",-0.26,-19.4,29497500,{"date":912,"open":913,"high":914,"low":136,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",1.4,1.485,1.34,-0.05,-3.6,7975000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":111,"volume":926,"transactions":9,"vwap":924},"2026-06-09",1.38,1.5,1.32,1.39,0.01,4746700,{"date":928,"open":913,"high":898,"low":929,"close":921,"change":930,"percent_change":712,"volume":931,"transactions":9,"vwap":921},"2026-06-08",1.35,0.03,3780500,{"date":933,"open":380,"high":922,"low":934,"close":929,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":929},"2026-06-05",1.33,-0.14,-9.4,6432900,{"date":939,"open":924,"high":940,"low":921,"close":380,"change":131,"percent_change":941,"volume":942,"transactions":9,"vwap":380},"2026-06-04",1.525,6.43,6604200,{"date":944,"open":898,"high":945,"low":929,"close":913,"change":925,"percent_change":111,"volume":946,"transactions":9,"vwap":913},"2026-06-03",1.46,5495600,{"date":948,"open":913,"high":949,"low":950,"close":924,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":924},"2026-06-02",1.478,1.36,-0.06,-4.14,8980300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",1.3,1.48,1.286,1.45,0.15,11.54,11099800,{"date":964,"open":965,"high":915,"low":966,"close":956,"change":467,"percent_change":967,"volume":968,"transactions":9,"vwap":956},"2026-05-29",1.28,1.24,1.56,9420700,{"date":970,"open":971,"high":956,"low":895,"close":965,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":965},"2026-05-28",1.15,0.13,11.3,11287100,{"date":976,"open":895,"high":579,"low":902,"close":971,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":971},"2026-05-27",0.04,3.6,5846300,{"date":981,"open":982,"high":983,"low":877,"close":895,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":895},"2026-05-26",1.025,1.12,0.06,5.71,7120900,{"date":988,"open":888,"high":878,"low":989,"close":60,"change":930,"percent_change":990,"volume":991,"transactions":9,"vwap":60},"2026-05-22",0.99000001,2.94,3760600,{"date":993,"open":994,"high":995,"low":996,"close":877,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":877},"2026-05-21",0.92199999,1.04,0.88999999,0.103,11.23,6807200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",0.84100002,0.93000001,0.82499999,0.917,0.092,11.15,4351900,{"date":1010,"open":871,"high":871,"low":813,"close":1004,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1004},"2026-05-19",-0.073,-8.13,4185100,{"date":1015,"open":1016,"high":1017,"low":855,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",0.94999999,0.98000002,0.898,-0.032,-3.44,6547700,{"date":1023,"open":60,"high":60,"low":996,"close":1003,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1003},"2026-05-15",-0.07,-7,7490300,{"date":1028,"open":971,"high":1029,"low":174,"close":174,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":174},"2026-05-14",1.22,-0.13,-11.5,10112800,{"date":1034,"open":1035,"high":1036,"low":855,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",0.89499998,1.18,1.13,0.22,24.18,26084700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",0.97000003,0.98500001,0.91000003,-0.09,-9,4690100,{"date":1050,"open":995,"high":60,"low":174,"close":174,"change":951,"percent_change":1051,"volume":1052,"transactions":9,"vwap":174},"2026-05-11",-5.66,8062900,{"date":1054,"open":896,"high":1055,"low":888,"close":878,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":878},"2026-05-08",1.09,-0.02,-1.85,5588500,{"date":1060,"open":877,"high":1055,"low":1061,"close":887,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":887},"2026-05-07",0.94599998,0.097,9.87,9369000,{"date":1066,"open":1067,"high":1068,"low":162,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-06",0.90499997,0.99199998,0.98299998,0.081,8.98,6062900,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-05",0.95999998,0.866,0.90200001,-0.023,-2.49,4051000,{"date":1082,"open":46,"high":1083,"low":46,"close":862,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":862},"2026-05-04",0.94099998,0.07,8.19,4454800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-01",0.83099997,0.85900003,0.81099999,0.85500002,0.013,1.54,2029200,{"date":1097,"open":1098,"high":1099,"low":791,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-30",0.82200003,0.85299999,0.84200001,0.022,2.68,2904700,{"date":1105,"open":813,"high":1106,"low":1107,"close":813,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":813},"2026-04-29",0.83700001,0.79500002,-0.028,-3.3,3462700,{"date":1112,"open":1004,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-28",0.85100001,0.76099998,0.84799999,0.042,5.21,5281500,{"date":1120,"open":762,"high":864,"low":768,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-27",0.80599999,0.106,15.14,8082700,{"date":1126,"open":1127,"high":1128,"low":422,"close":768,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":768},"2026-04-24",0.708,0.722,-0.008,-1.13,2241500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1127,"change":251,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1127},"2026-04-23",0.70599997,0.75999999,0.67699999,0.43,4523700,{"date":1140,"open":746,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",0.72299999,0.66600001,0.70499998,0.046,6.98,4651900,{"date":1148,"open":637,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-21",0.713,0.65399998,0.65899998,-0.029,-4.22,4159200,{"date":1156,"open":768,"high":1157,"low":1158,"close":1159,"change":739,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",0.71700001,0.676,0.68800002,-3.1,3914400,{"date":1163,"open":783,"high":1164,"low":1165,"close":762,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":762},"2026-04-17",0.75400001,0.70099998,0.026,3.8,5062000,{"date":1170,"open":1171,"high":1135,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-16",0.75099999,0.67500001,0.68400002,-0.052,-7.07,5291600,{"date":1178,"open":762,"high":769,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",0.70300001,0.736,0.045,6.51,4428800,{"date":1185,"open":814,"high":1186,"low":814,"close":761,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":761},"2026-04-14",0.72600001,0.021,3.13,4121200,{"date":1191,"open":729,"high":768,"low":1192,"close":728,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":728},"2026-04-13",0.63599998,0.025,3.88,4662500,{"date":1197,"open":1198,"high":1142,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-10",0.611,0.60299999,0.64499998,0.038,6.26,4666000,{"date":1205,"open":727,"high":1206,"low":1207,"close":1207,"change":548,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",0.667,0.60699999,-6.9,4596400,{"date":1211,"open":1212,"high":728,"low":1213,"close":1214,"change":1181,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-08",0.64999998,0.616,0.65200001,7.41,4717400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1207,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1207},"2026-04-07",0.62699997,0.64099997,0.60000002,-0.043,-6.62,4829500,{"date":1226,"open":730,"high":1134,"low":1200,"close":1212,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1212},"2026-04-06",0.008,1.25,5229900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",0.58099997,0.65799999,0.57499999,0.64200002,0.05,8.45,4820100,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":210,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-01",0.63200003,0.56999999,0.59200001,-2.47,6146500,{"date":1247,"open":1248,"high":1249,"low":101,"close":1207,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1207},"2026-03-31",0.58899999,0.625,0.032,5.57,7097100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1234,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1234},"2026-03-30",0.699,0.54699999,-0.101,-14.94,15716400,{"date":1261,"open":1262,"high":782,"low":1263,"close":1158,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1158},"2026-03-27",0.741,0.66799998,-0.102,-13.11,14586600,{"date":1268,"open":864,"high":871,"low":1269,"close":1269,"change":548,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-26",0.778,-5.47,6914200,{"date":1273,"open":864,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-25",0.85799998,0.79400003,0.82300001,0.029,3.65,7502300,{"date":1281,"open":1115,"high":855,"low":782,"close":1275,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-03-24",-0.056,-6.59,7755700,{"date":1286,"open":1287,"high":162,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",0.833,0.787,0.85000002,0.067,8.56,13437300,{"date":1294,"open":1295,"high":1045,"low":1165,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-20",0.903,0.78299999,-0.071,-8.31,31558400,{"date":1301,"open":1302,"high":1017,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-19",0.97600001,0.81,0.85399997,-0.206,-19.43,52324300,{"date":1309,"open":150,"high":150,"low":878,"close":878,"change":388,"percent_change":1310,"volume":1311,"transactions":9,"vwap":878},"2026-03-18",-8.62,4306100,{"date":1313,"open":983,"high":150,"low":983,"close":1314,"change":977,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-17",1.16,3.57,2788600,{"date":1318,"open":150,"high":579,"low":1055,"close":983,"change":890,"percent_change":1319,"volume":1320,"transactions":9,"vwap":983},"2026-03-16",-3.45,4246600,{"date":1322,"open":971,"high":1029,"low":1323,"close":1314,"change":467,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1314},"2026-03-13",1.14,1.75,2289300,{"date":1327,"open":1328,"high":579,"low":1037,"close":1323,"change":916,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1323},"2026-03-12",1.19,-4.2,2958400,{"date":1332,"open":1228,"high":1333,"low":1036,"close":1328,"change":916,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1328},"2026-03-11",1.26,-4.03,3349100,{"date":1337,"open":1029,"high":136,"low":1029,"close":966,"change":977,"percent_change":1338,"volume":1339,"transactions":9,"vwap":966},"2026-03-10",3.33,6203200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":131,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-09",1.115,1.227,1.095,1.2,8.11,6595800,{"date":1349,"open":1055,"high":1350,"low":887,"close":895,"change":467,"percent_change":294,"volume":1351,"transactions":9,"vwap":895},"2026-03-06",1.145,3364900,{"date":1353,"open":1314,"high":1314,"low":887,"close":1055,"change":951,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1055},"2026-03-05",-5.22,4606000,{"date":1357,"open":895,"high":1358,"low":887,"close":971,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":971},"2026-03-04",1.217,0.08,7.48,5103500,{"date":1363,"open":902,"high":1364,"low":878,"close":896,"change":916,"percent_change":1365,"volume":1366,"transactions":9,"vwap":896},"2026-03-03",1.119,-4.46,2662700,{"date":1368,"open":1055,"high":1037,"low":896,"close":983,"change":731,"percent_change":1369,"volume":1370,"transactions":9,"vwap":983},"2026-03-02",0.45,2243200,{"date":1372,"open":1345,"high":1373,"low":902,"close":1342,"change":537,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1342},"2026-02-27",1.207,-9.35,4246700,{"date":1377,"open":150,"high":1333,"low":1314,"close":1378,"change":1084,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-26",1.23,6.03,6066100,{"date":1382,"open":895,"high":579,"low":895,"close":1314,"change":977,"percent_change":1315,"volume":1383,"transactions":9,"vwap":1314},"2026-02-25",4742600,{"date":1385,"open":1037,"high":1386,"low":995,"close":983,"change":1056,"percent_change":1387,"volume":1388,"transactions":9,"vwap":983},"2026-02-24",1.139,-1.75,5151500,{"date":1390,"open":983,"high":150,"low":1055,"close":1323,"change":925,"percent_change":162,"volume":1391,"transactions":9,"vwap":1323},"2026-02-23",3508200,{"date":1393,"open":983,"high":971,"low":902,"close":1037,"change":1056,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1037},"2026-02-20",-1.74,3089100,{"date":1397,"open":1055,"high":1314,"low":896,"close":971,"change":1084,"percent_change":1398,"volume":1399,"transactions":9,"vwap":971},"2026-02-19",6.48,4091700,{"date":1401,"open":1037,"high":1323,"low":878,"close":887,"change":951,"percent_change":1402,"volume":1403,"transactions":9,"vwap":887},"2026-02-18",-5.26,4719000,{"date":1405,"open":889,"high":1314,"low":889,"close":1323,"change":972,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1323},"2026-02-17",12.87,7222200,{"date":1409,"open":888,"high":995,"low":1044,"close":888,"change":794,"percent_change":794,"volume":1410,"transactions":9,"vwap":888},"2026-02-13",3479900,{"date":1412,"open":1413,"high":995,"low":1414,"close":888,"change":794,"percent_change":794,"volume":1415,"transactions":9,"vwap":888},"2026-02-12",1.015,0.98100001,6879900,{"date":1417,"open":896,"high":887,"low":1418,"close":888,"change":890,"percent_change":1419,"volume":1420,"transactions":9,"vwap":888},"2026-02-11",0.963,-3.81,8950900,{"date":1422,"open":1228,"high":1423,"low":995,"close":60,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":60},"2026-02-10",1.29,-0.17,-13.93,13237600,{"date":1428,"open":877,"high":1423,"low":174,"close":1029,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1029},"2026-02-09",0.282,30.06,26871400,{"date":1433,"open":1434,"high":1435,"low":1077,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-06",0.92799997,0.958,0.93800002,0.052,5.87,2435600,{"date":1441,"open":1075,"high":1442,"low":162,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-05",0.96399999,0.88599998,-0.072,-7.52,4082000,{"date":1448,"open":989,"high":174,"low":1003,"close":1435,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1435},"2026-02-04",-0.041,-4.1,3409300,{"date":1453,"open":888,"high":1454,"low":1043,"close":1455,"change":1456,"percent_change":351,"volume":1457,"transactions":9,"vwap":1455},"2026-02-03",1.027,0.99900001,-0.021,2935400,{"date":1459,"open":174,"high":877,"low":1460,"close":877,"change":1101,"percent_change":1461,"volume":1462,"transactions":9,"vwap":877},"2026-02-02",0.95099998,2.2,3100600,{"date":1464,"open":877,"high":878,"low":1465,"close":1466,"change":1019,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-30",0.98400003,0.99800003,-3.11,3070500,{"date":1470,"open":888,"high":60,"low":1471,"close":889,"change":930,"percent_change":1472,"volume":1473,"transactions":9,"vwap":889},"2026-01-29",0.97500002,3,2693500,{"date":1475,"open":995,"high":60,"low":1414,"close":174,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":174},"2026-01-28",-0.03,-2.91,3173800,{"date":1480,"open":889,"high":1481,"low":1043,"close":889,"change":925,"percent_change":1482,"volume":1483,"transactions":9,"vwap":889},"2026-01-27",1.035,0.98,3829500,{"date":1485,"open":60,"high":878,"low":174,"close":877,"change":1476,"percent_change":200,"volume":1486,"transactions":9,"vwap":877},"2026-01-26",4027700,{"date":1488,"open":983,"high":1037,"low":995,"close":60,"change":1024,"percent_change":1489,"volume":1490,"transactions":9,"vwap":60},"2026-01-23",-6.25,4970000,{"date":1492,"open":877,"high":971,"low":1493,"close":983,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":983},"2026-01-22",1.012,0.14,14.29,9115200,{"date":1498,"open":889,"high":60,"low":1435,"close":1017,"change":890,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1017},"2026-01-21",-3.92,8941100,{"date":1502,"open":902,"high":902,"low":877,"close":877,"change":1046,"percent_change":1503,"volume":1504,"transactions":9,"vwap":877},"2026-01-20",-8.11,4873200,{"date":1506,"open":1037,"high":1314,"low":887,"close":895,"change":925,"percent_change":1507,"volume":1508,"transactions":9,"vwap":895},"2026-01-16",0.91,3847200,{"date":1510,"open":971,"high":971,"low":887,"close":902,"change":890,"percent_change":1511,"volume":1512,"transactions":9,"vwap":902},"2026-01-15",-3.51,3715200,{"date":1514,"open":895,"high":971,"low":887,"close":1323,"change":930,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1323},"2026-01-14",2.7,3521200,{"date":1518,"open":1037,"high":971,"low":887,"close":895,"change":1056,"percent_change":1519,"volume":1520,"transactions":9,"vwap":895},"2026-01-13",-1.77,4608700,{"date":1522,"open":150,"high":1036,"low":895,"close":1037,"change":890,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1037},"2026-01-12",-3.42,5481700,{"date":1526,"open":1328,"high":1378,"low":1314,"close":150,"change":794,"percent_change":794,"volume":1527,"transactions":9,"vwap":150},"2026-01-09",2754300,{"date":1529,"open":1345,"high":1378,"low":1350,"close":150,"change":1476,"percent_change":1530,"volume":1531,"transactions":9,"vwap":150},"2026-01-08",-2.5,4707400,{"date":1533,"open":1055,"high":1228,"low":1534,"close":1345,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1345},"2026-01-07",1.088,0.12,11.11,9940800,{"date":1539,"open":887,"high":983,"low":60,"close":887,"change":467,"percent_change":1540,"volume":1541,"transactions":9,"vwap":887},"2026-01-06",1.89,4500900,{"date":1543,"open":888,"high":887,"low":888,"close":878,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":878},"2026-01-05",0.085,8.72,5780100,{"date":1548,"open":1549,"high":995,"low":1016,"close":1471,"change":1550,"percent_change":945,"volume":1551,"transactions":9,"vwap":1471},"2026-01-02",0.97899997,0.014,4301100,{"date":1553,"open":888,"high":888,"low":1045,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-31",0.96100003,-0.049,-4.85,10290700,{"date":1559,"open":877,"high":889,"low":989,"close":888,"change":369,"percent_change":1560,"volume":1561,"transactions":9,"vwap":888},"2025-12-30",-0.98,6448900,{"date":1563,"open":995,"high":878,"low":888,"close":877,"change":916,"percent_change":1564,"volume":1565,"transactions":9,"vwap":877},"2025-12-29",-4.67,4842100,{"date":1567,"open":1055,"high":902,"low":995,"close":896,"change":369,"percent_change":692,"volume":1568,"transactions":9,"vwap":896},"2025-12-26",3668500,{"date":1570,"open":1037,"high":1571,"low":878,"close":887,"change":916,"percent_change":1572,"volume":1573,"transactions":9,"vwap":887},"2025-12-24",1.149,-4.42,2482400,{"date":1575,"open":878,"high":971,"low":995,"close":1037,"change":984,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1037},"2025-12-23",5.61,5448400,{"date":1579,"open":1580,"high":1314,"low":878,"close":896,"change":890,"percent_change":917,"volume":1581,"transactions":9,"vwap":896},"2025-12-22",1.125,6441500,{"date":1583,"open":1584,"high":1314,"low":902,"close":895,"change":794,"percent_change":794,"volume":1585,"transactions":9,"vwap":895},"2025-12-19",1.128,7280200,{"date":1587,"open":902,"high":150,"low":1055,"close":895,"change":977,"percent_change":1588,"volume":1589,"transactions":9,"vwap":895},"2025-12-18",3.74,4979400,{"date":1591,"open":902,"high":1037,"low":878,"close":896,"change":916,"percent_change":1365,"volume":1592,"transactions":9,"vwap":896},"2025-12-17",5663300,{"date":1594,"open":1328,"high":1328,"low":895,"close":983,"change":951,"percent_change":1595,"volume":1596,"transactions":9,"vwap":983},"2025-12-16",-5.08,4938700,{"date":1598,"open":1423,"high":956,"low":150,"close":1036,"change":1030,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1036},"2025-12-15",-9.92,5935500,{"date":1602,"open":923,"high":915,"low":1423,"close":136,"change":794,"percent_change":794,"volume":1603,"transactions":9,"vwap":136},"2025-12-12",2131700,{"date":1605,"open":1333,"high":915,"low":1333,"close":136,"change":977,"percent_change":1606,"volume":1607,"transactions":9,"vwap":136},"2025-12-11",3.15,3342000,{"date":1609,"open":1228,"high":1423,"low":1378,"close":1610,"change":794,"percent_change":794,"volume":1611,"transactions":9,"vwap":1610},"2025-12-10",1.27,3216800,{"date":1613,"open":1423,"high":923,"low":1029,"close":1610,"change":1056,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1610},"2025-12-09",-1.55,4448800,{"date":1617,"open":1618,"high":956,"low":579,"close":1423,"change":984,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1423},"2025-12-08",1.245,4.88,5756600,{"date":1622,"open":1423,"high":136,"low":1378,"close":1378,"change":1024,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1378},"2025-12-05",-5.38,3958600,{"date":1626,"open":1423,"high":934,"low":1333,"close":956,"change":925,"percent_change":1627,"volume":1628,"transactions":9,"vwap":956},"2025-12-04",0.78,3084900,{"date":1630,"open":1423,"high":136,"low":1378,"close":1423,"change":930,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1423},"2025-12-03",2.38,3269800,{"date":1634,"open":956,"high":136,"low":1228,"close":1333,"change":1056,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1333},"2025-12-02",-1.56,3364000,{"date":1638,"open":934,"high":1639,"low":1333,"close":965,"change":1024,"percent_change":1640,"volume":1641,"transactions":9,"vwap":965},"2025-12-01",1.336,-5.19,3767800,{"date":1643,"open":915,"high":921,"low":923,"close":929,"change":467,"percent_change":922,"volume":1644,"transactions":9,"vwap":929},"2025-11-28",2269100,{"date":1646,"open":136,"high":929,"low":956,"close":934,"change":925,"percent_change":732,"volume":1647,"transactions":9,"vwap":934},"2025-11-26",3307600,{"date":1649,"open":1610,"high":923,"low":966,"close":923,"change":977,"percent_change":1650,"volume":1651,"transactions":9,"vwap":923},"2025-11-25",3.12,3064800,{"date":1653,"open":1654,"high":1423,"low":579,"close":965,"change":984,"percent_change":1655,"volume":1656,"transactions":9,"vwap":965},"2025-11-24",1.225,4.92,5401900,{"date":1658,"open":895,"high":1228,"low":1055,"close":1029,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1029},"2025-11-21",0.1,8.93,6038600,{"date":1663,"open":1328,"high":1333,"low":902,"close":983,"change":916,"percent_change":1664,"volume":1665,"transactions":9,"vwap":983},"2025-11-20",-4.27,6450000,{"date":1667,"open":1378,"high":1378,"low":1037,"close":150,"change":1476,"percent_change":1530,"volume":1668,"transactions":9,"vwap":150},"2025-11-19",4708100,{"date":1670,"open":983,"high":579,"low":983,"close":1345,"change":1084,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1345},"2025-11-18",6.19,4036400,{"date":1674,"open":579,"high":579,"low":1342,"close":1037,"change":388,"percent_change":1012,"volume":1675,"transactions":9,"vwap":1037},"2025-11-17",7671800,{"date":1677,"open":971,"high":965,"low":1037,"close":1378,"change":977,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1378},"2025-11-14",3.36,5901000,{"date":1681,"open":1378,"high":1610,"low":150,"close":1328,"change":951,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1328},"2025-11-13",-4.8,7169100,{"date":1685,"open":1686,"high":1686,"low":1029,"close":1228,"change":1476,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1228},"2025-11-12",1.43,-2.34,8180100,{"date":1690,"open":950,"high":73,"low":965,"close":965,"change":1024,"percent_change":1640,"volume":1691,"transactions":9,"vwap":965},"2025-11-11",5139100,{"date":1693,"open":1694,"high":898,"low":923,"close":929,"change":467,"percent_change":922,"volume":1695,"transactions":9,"vwap":929},"2025-11-10",1.385,3917500,{"date":1697,"open":956,"high":915,"low":1029,"close":934,"change":467,"percent_change":1698,"volume":1699,"transactions":9,"vwap":934},"2025-11-07",1.53,5847600,{"date":1701,"open":1702,"high":1702,"low":1333,"close":136,"change":935,"percent_change":1703,"volume":1704,"transactions":9,"vwap":136},"2025-11-06",1.47,-9.66,6368700,{"date":1706,"open":380,"high":380,"low":898,"close":959,"change":369,"percent_change":1707,"volume":1708,"transactions":9,"vwap":959},"2025-11-05",-0.68,3297000,{"date":1710,"open":1711,"high":1712,"low":945,"close":945,"change":1030,"percent_change":1713,"volume":1714,"transactions":9,"vwap":945},"2025-11-04",1.55,1.558,-8.18,4353600,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-03",1.68,1.58,1.59,-0.08,-4.79,3321800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1236,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-31",1.65,1.67,1.6,3.09,3262600,{"date":1731,"open":1717,"high":1732,"low":1727,"close":1733,"change":1024,"percent_change":952,"volume":1734,"transactions":9,"vwap":1733},"2025-10-30",1.7,1.62,3644800,{"date":1736,"open":1732,"high":1737,"low":1717,"close":1738,"change":369,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-10-29",1.78,1.69,-0.59,4694100,{"date":1742,"open":1717,"high":1743,"low":1725,"close":1732,"change":467,"percent_change":1328,"volume":1744,"transactions":9,"vwap":1732},"2025-10-28",1.74,2894000,{"date":1746,"open":1747,"high":1743,"low":1748,"close":1717,"change":1476,"percent_change":1387,"volume":1749,"transactions":9,"vwap":1717},"2025-10-27",1.72,1.66,2269400,{"date":1751,"open":1747,"high":1752,"low":1717,"close":1753,"change":467,"percent_change":1036,"volume":1754,"transactions":9,"vwap":1753},"2025-10-24",1.73,1.71,2691800,{"date":1756,"open":1757,"high":1752,"low":1758,"close":1738,"change":1084,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1738},"2025-10-23",1.64,1.635,4.32,3057100,{"date":1762,"open":1747,"high":1324,"low":1763,"close":1733,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1733},"2025-10-22",1.61,-0.11,-6.36,6344100,{"date":1768,"open":1769,"high":1769,"low":1753,"close":1752,"change":1720,"percent_change":1572,"volume":1770,"transactions":9,"vwap":1752},"2025-10-21",1.8,3856500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":131,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-20",1.79,1.895,1.77,1.81,5.23,8110100,{"date":1780,"open":1726,"high":1324,"low":1781,"close":1747,"change":467,"percent_change":1036,"volume":1782,"transactions":9,"vwap":1747},"2025-10-17",1.641,4412900,{"date":1784,"open":1775,"high":1773,"low":1726,"close":1732,"change":1024,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1732},"2025-10-16",-3.95,4325400,{"date":1788,"open":1769,"high":1789,"low":1732,"close":1775,"change":1056,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1775},"2025-10-15",1.82,-1.12,4608200,{"date":1793,"open":1753,"high":1789,"low":1726,"close":1773,"change":930,"percent_change":1732,"volume":1794,"transactions":9,"vwap":1773},"2025-10-14",9330600,{"date":1796,"open":1727,"high":1775,"low":1797,"close":1798,"change":167,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-13",1.591,1.76,12.82,9527300,{"date":1802,"open":437,"high":1757,"low":1711,"close":967,"change":1720,"percent_change":1803,"volume":1804,"transactions":9,"vwap":967},"2025-10-10",-4.88,7477400,{"date":1806,"open":1726,"high":1717,"low":1718,"close":1757,"change":916,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1757},"2025-10-09",-2.96,9300200,{"date":1810,"open":1717,"high":1753,"low":1733,"close":1738,"change":1181,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1738},"2025-10-08",2.74,13189000,{"date":1814,"open":1815,"high":1815,"low":1763,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-07",1.969,1.645,-0.835,-33.67,36320700,{"date":1821,"open":1822,"high":26,"low":95,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-06",2.3,2.48,0.38,18.1,11156000,{"date":1828,"open":1776,"high":712,"low":1773,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-03",2.1,0.31,17.32,9254200,{"date":1834,"open":1737,"high":1773,"low":1732,"close":1773,"change":930,"percent_change":1732,"volume":1835,"transactions":9,"vwap":1773},"2025-10-02",2163400,{"date":1837,"open":1753,"high":1838,"low":1732,"close":1798,"change":467,"percent_change":971,"volume":1839,"transactions":9,"vwap":1798},"2025-10-01",1.795,2029300,{"date":1841,"open":1842,"high":1737,"low":1843,"close":1743,"change":925,"percent_change":348,"volume":1844,"transactions":9,"vwap":1743},"2025-09-30",1.725,1.685,2285000,{"date":1846,"open":1752,"high":1838,"low":1732,"close":1752,"change":794,"percent_change":794,"volume":1847,"transactions":9,"vwap":1752},"2025-09-29",1746700,{"date":1849,"open":1727,"high":1743,"low":1719,"close":1752,"change":1535,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1752},"2025-09-26",7.45,2145500,{"date":1853,"open":1725,"high":1726,"low":1763,"close":1763,"change":1024,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1763},"2025-09-25",-4.17,4257500,{"date":1857,"open":1747,"high":1789,"low":1717,"close":1717,"change":1056,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1717},"2025-09-24",-1.18,2648500,{"date":1861,"open":1798,"high":1737,"low":1732,"close":1732,"change":1024,"percent_change":1785,"volume":1862,"transactions":9,"vwap":1732},"2025-09-23",2636200,{"date":1864,"open":1865,"high":1866,"low":1775,"close":1775,"change":1046,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1775},"2025-09-22",1.875,1.929,-4.84,3631800,{"date":1870,"open":1871,"high":1872,"low":1798,"close":1873,"change":1084,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-19",1.88,1.888,1.86,3.91,9065700,{"date":1877,"open":1878,"high":1871,"low":1878,"close":1773,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1773},"2025-09-18",1.57,0.26,16.99,9195900,{"date":1883,"open":1878,"high":1733,"low":1884,"close":1698,"change":890,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1698},"2025-09-17",1.52,-2.55,1892300,{"date":1888,"open":1711,"high":1718,"low":945,"close":1878,"change":977,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1878},"2025-09-16",2.61,3250800,{"date":1892,"open":922,"high":1893,"low":959,"close":1698,"change":984,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1698},"2025-09-15",1.545,4.08,2449500,{"date":1897,"open":380,"high":1898,"low":945,"close":1702,"change":1476,"percent_change":241,"volume":1899,"transactions":9,"vwap":1702},"2025-09-12",1.51,1180500,{"date":1901,"open":959,"high":1898,"low":959,"close":922,"change":467,"percent_change":929,"volume":1902,"transactions":9,"vwap":922},"2025-09-11",2145400,{"date":1904,"open":1898,"high":1698,"low":959,"close":957,"change":1056,"percent_change":1905,"volume":1906,"transactions":9,"vwap":957},"2025-09-10",-1.33,2046900,{"date":1908,"open":1909,"high":922,"low":921,"close":922,"change":131,"percent_change":1910,"volume":1911,"transactions":9,"vwap":922},"2025-09-09",1.41,6.38,3256500,{"date":1913,"open":1686,"high":1914,"low":913,"close":1909,"change":1056,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1909},"2025-09-08",1.446,-1.4,2786400,{"date":1918,"open":959,"high":1702,"low":921,"close":1686,"change":1476,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1686},"2025-09-05",-2.05,2539000,{"date":1922,"open":959,"high":945,"low":1909,"close":945,"change":794,"percent_change":794,"volume":1923,"transactions":9,"vwap":945},"2025-09-04",1785100,{"date":1925,"open":922,"high":1898,"low":898,"close":945,"change":916,"percent_change":1926,"volume":1927,"transactions":9,"vwap":945},"2025-09-03",-3.31,2800400,{"date":1929,"open":922,"high":967,"low":945,"close":1898,"change":890,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1898},"2025-09-02",-2.58,2143700,{"date":1933,"open":1763,"high":1733,"low":922,"close":1711,"change":1476,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1711},"2025-08-29",-1.9,2436500,{"date":1937,"open":1878,"high":1726,"low":1938,"close":1718,"change":1236,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1718},"2025-08-28",1.546,3.27,3695100,{"date":1942,"open":922,"high":1718,"low":957,"close":1698,"change":984,"percent_change":1894,"volume":1943,"transactions":9,"vwap":1698},"2025-08-27",4236800,{"date":1945,"open":922,"high":1946,"low":1686,"close":1702,"change":1476,"percent_change":241,"volume":1947,"transactions":9,"vwap":1702},"2025-08-26",1.576,3459700,{"date":1949,"open":967,"high":1718,"low":922,"close":922,"change":1720,"percent_change":1950,"volume":1951,"transactions":9,"vwap":922},"2025-08-25",-5.06,2502500,{"date":1953,"open":1094,"high":1763,"low":922,"close":1718,"change":977,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1718},"2025-08-22",2.6,3577800,{"date":1957,"open":1718,"high":1727,"low":1702,"close":1094,"change":1046,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1094},"2025-08-21",-5.52,4911100,{"date":1961,"open":437,"high":1738,"low":1884,"close":437,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":437},"2025-08-20",0.035,2.19,5474100,{"date":1966,"open":1798,"high":1769,"low":1878,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-19",1.595,-0.205,-11.39,8274600,{"date":1972,"open":1540,"high":1973,"low":1773,"close":1769,"change":1720,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1769},"2025-08-18",1.92,-4.26,3744000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1871,"change":794,"percent_change":794,"volume":1981,"transactions":9,"vwap":1871},"2025-08-15",1.9,2.02,1.87,5342900,{"date":1983,"open":1324,"high":1984,"low":1753,"close":1871,"change":1659,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1871},"2025-08-14",1.98,5.62,6547900,{"date":1988,"open":1769,"high":1989,"low":1725,"close":1737,"change":210,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1737},"2025-08-13",1.835,-0.84,6001400,{"date":1993,"open":1789,"high":1994,"low":1773,"close":1838,"change":1236,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1838},"2025-08-12",2.05,2.87,6988900,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-11",2.04,1.601,1.745,-0.735,-29.64,25644000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1823,"change":925,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1823},"2025-08-08",2.45,2.755,2.44,0.4,10024400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1879,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-07",2.25,2.51,2.23,2.47,11.76,4618000,{"date":2021,"open":1822,"high":1822,"low":2022,"close":2023,"change":388,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-06",2.14,2.21,-4.33,4070000,{"date":2027,"open":2028,"high":2029,"low":2016,"close":2030,"change":1236,"percent_change":2023,"volume":2031,"transactions":9,"vwap":2030},"2025-08-05",2.29,2.39,2.31,3735900,{"date":2033,"open":2034,"high":2030,"low":1461,"close":2034,"change":1056,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-04",2.26,-0.88,2816200,{"date":2038,"open":1461,"high":2030,"low":1963,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-01",2.28,-0.12,-5,5805900,{"date":2044,"open":2007,"high":2045,"low":1631,"close":2046,"change":1476,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-07-31",2.54,2.4,-1.23,8206100,{"date":2050,"open":2051,"high":2052,"low":757,"close":2053,"change":984,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-30",2.37,2.455,2.43,2.53,2961900,{"date":2057,"open":2017,"high":2058,"low":2059,"close":2051,"change":388,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2051},"2025-07-29",2.52,2.36,-4.05,2825200,{"date":2063,"open":2064,"high":2065,"low":2007,"close":2017,"change":951,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2017},"2025-07-28",2.58,2.65,-2.37,3518100,{"date":2069,"open":2070,"high":1515,"low":2009,"close":2054,"change":935,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2054},"2025-07-25",2.69,-5.24,4160200,{"date":2074,"open":2075,"high":2076,"low":2058,"close":2077,"change":951,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-24",2.695,2.72,2.67,-2.2,4074400,{"date":2081,"open":2015,"high":2082,"low":600,"close":2083,"change":1137,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-23",2.84,2.73,18.7,12065100,{"date":2087,"open":1822,"high":2088,"low":2039,"close":1822,"change":794,"percent_change":794,"volume":2089,"transactions":9,"vwap":1822},"2025-07-22",2.395,2644500,{"date":2091,"open":2059,"high":2092,"low":2028,"close":1822,"change":1476,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1822},"2025-07-21",2.42,-1.29,1893700,{"date":2096,"open":2009,"high":1823,"low":600,"close":600,"change":1046,"percent_change":2097,"volume":2098,"transactions":9,"vwap":600},"2025-07-18",-3.72,1564900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2092,"change":930,"percent_change":1333,"volume":2104,"transactions":9,"vwap":2092},"2025-07-17",2.41,2.46,2.34,2228100,{"date":2106,"open":2059,"high":2053,"low":1822,"close":2029,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2029},"2025-07-16",0.11,4.82,2637900,{"date":2111,"open":2112,"high":2112,"low":2039,"close":2039,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2039},"2025-07-15",2.49,-0.19,-7.69,2775600,{"date":2117,"open":757,"high":2118,"low":1822,"close":2017,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2017},"2025-07-14",2.57,0.16,6.93,2498500,{"date":2123,"open":2124,"high":2124,"low":2014,"close":2030,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2030},"2025-07-11",2.5,-0.2,-7.97,4230500,{"date":2129,"open":2015,"high":2064,"low":2007,"close":2015,"change":1476,"percent_change":1858,"volume":2130,"transactions":9,"vwap":2015},"2025-07-10",2646200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2045,"change":1476,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2045},"2025-07-09",2.62,2.71,2.452,-1.17,5517300,{"date":2139,"open":2046,"high":2140,"low":2141,"close":2118,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2118},"2025-07-08",2.795,2.35,0.41,18.98,14531900,{"date":2146,"open":2028,"high":1822,"low":2147,"close":2148,"change":2040,"percent_change":1402,"volume":2149,"transactions":9,"vwap":2148},"2025-07-07",2.13,2.16,2087800,{"date":2151,"open":600,"high":2152,"low":2153,"close":2039,"change":1476,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2039},"2025-07-03",2.349,2.235,-1.3,1354600,{"date":2157,"open":2030,"high":1631,"low":2158,"close":2030,"change":930,"percent_change":923,"volume":2159,"transactions":9,"vwap":2030},"2025-07-02",2.24,2757800,{"date":2161,"open":2162,"high":2088,"low":2163,"close":2039,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2039},"2025-07-01",2.11,2.08,0.19,9.09,4564900,{"date":2168,"open":2162,"high":95,"low":2169,"close":2169,"change":1476,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-30",2.09,-1.42,1436800,{"date":2173,"open":2016,"high":2174,"low":2175,"close":81,"change":388,"percent_change":777,"volume":2176,"transactions":9,"vwap":81},"2025-06-27",2.255,2.085,7260100,{"date":2178,"open":2179,"high":2158,"low":2022,"close":712,"change":930,"percent_change":73,"volume":2180,"transactions":9,"vwap":712},"2025-06-26",2.17,2305500,{"date":2182,"open":2016,"high":2014,"low":2183,"close":1963,"change":890,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1963},"2025-06-25",2.125,-1.79,1926900,{"date":2187,"open":2014,"high":1822,"low":712,"close":2016,"change":467,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2016},"2025-06-24",0.9,1469000,{"date":2191,"open":2034,"high":2028,"low":2163,"close":2023,"change":388,"percent_change":2024,"volume":2192,"transactions":9,"vwap":2023},"2025-06-23",2864400,{"date":2194,"open":2029,"high":2046,"low":1822,"close":2030,"change":916,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2030},"2025-06-20",-2.12,2648400,{"date":2198,"open":1822,"high":2199,"low":2034,"close":2059,"change":930,"percent_change":1423,"volume":2200,"transactions":9,"vwap":2059},"2025-06-18",2.418,2042500,{"date":2202,"open":2053,"high":2053,"low":2203,"close":600,"change":1720,"percent_change":2204,"volume":2205,"transactions":9,"vwap":600},"2025-06-17",2.313,-3.32,1564000,{"date":2207,"open":2053,"high":2102,"low":2051,"close":2101,"change":977,"percent_change":1738,"volume":2208,"transactions":9,"vwap":2101},"2025-06-16",1534400,{"date":2210,"open":1822,"high":2102,"low":2028,"close":2051,"change":890,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2051},"2025-06-13",-1.66,2722400,{"date":2214,"open":2124,"high":2215,"low":2029,"close":2101,"change":1030,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2101},"2025-06-12",2.512,-5.12,3191600,{"date":2219,"open":2134,"high":2134,"low":2058,"close":2045,"change":1030,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2045},"2025-06-11",-4.87,3181100,{"date":2223,"open":1954,"high":2224,"low":2118,"close":2077,"change":2107,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2077},"2025-06-10",2.79,4.3,4764600,{"date":2228,"open":2133,"high":2070,"low":2229,"close":2230,"change":1476,"percent_change":332,"volume":2231,"transactions":9,"vwap":2230},"2025-06-09",2.518,2.56,4859500,{"date":2233,"open":2234,"high":177,"low":2064,"close":2235,"change":1476,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-06",2.66,2.59,-1.15,6643500,{"date":2239,"open":2240,"high":2241,"low":2118,"close":2133,"change":369,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2133},"2025-06-05",2.64,2.735,-0.38,4152800,{"date":2245,"open":2246,"high":1995,"low":1954,"close":2246,"change":467,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-04",2.63,0.77,4897000,{"date":2250,"open":2133,"high":2251,"low":2112,"close":1889,"change":369,"percent_change":2242,"volume":2252,"transactions":9,"vwap":1889},"2025-06-03",2.76,4111900,{"date":2254,"open":1515,"high":2255,"low":2230,"close":2133,"change":916,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2133},"2025-06-02",2.817,-1.87,4524300,{"date":2259,"open":2260,"high":2261,"low":2230,"close":2077,"change":388,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2077},"2025-05-30",2.77,2.81,-3.61,5794600,{"date":2265,"open":1102,"high":2266,"low":2246,"close":2260,"change":1494,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2260},"2025-05-29",2.88,5.32,6581000,{"date":2270,"open":1823,"high":2076,"low":2271,"close":2246,"change":960,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2246},"2025-05-28",2.414,6.05,4557800,{"date":2275,"open":2235,"high":2276,"low":2007,"close":1823,"change":916,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1823},"2025-05-27",2.625,-1.98,4599600,{"date":2280,"open":600,"high":2054,"low":2028,"close":2054,"change":972,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2054},"2025-05-23",5.42,3779000,{"date":2284,"open":757,"high":2112,"low":2179,"close":2046,"change":984,"percent_change":2230,"volume":2285,"transactions":9,"vwap":2046},"2025-05-22",4848200,{"date":2287,"open":2052,"high":2045,"low":2014,"close":2103,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2103},"2025-05-21",-0.15,-6.02,5212700,{"date":2292,"open":712,"high":2015,"low":2293,"close":2112,"change":1879,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2112},"2025-05-20",2,11.66,6536300,{"date":2297,"open":2298,"high":2059,"low":2299,"close":2016,"change":369,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2016},"2025-05-19",2.155,2.052,-0.45,5743700,{"date":2303,"open":2304,"high":2034,"low":1773,"close":2158,"change":116,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2158},"2025-05-16",1.91,18.52,6939600,{"date":2308,"open":1978,"high":2309,"low":1717,"close":1540,"change":467,"percent_change":896,"volume":2310,"transactions":9,"vwap":1540},"2025-05-15",1.95,4664900,{"date":2312,"open":1775,"high":2313,"low":1732,"close":1980,"change":1494,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1980},"2025-05-14",2.045,8.09,8584600,{"date":2317,"open":2318,"high":1769,"low":1702,"close":1752,"change":2142,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1752},"2025-05-13",1.565,31.06,15252000,{"date":2322,"open":1228,"high":2323,"low":579,"close":923,"change":972,"percent_change":2324,"volume":2325,"transactions":9,"vwap":923},"2025-05-12",1.325,10.92,4445800,{"date":2327,"open":966,"high":1228,"low":1036,"close":1328,"change":1056,"percent_change":370,"volume":2328,"transactions":9,"vwap":1328},"2025-05-09",2021800,{"date":2330,"open":1228,"high":1333,"low":1328,"close":579,"change":369,"percent_change":2331,"volume":2332,"transactions":9,"vwap":579},"2025-05-08",-0.82,2026200,{"date":2334,"open":1378,"high":1228,"low":1328,"close":1029,"change":369,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1029},"2025-05-07",-0.81,1406300,{"date":2338,"open":1333,"high":2339,"low":1328,"close":1378,"change":1476,"percent_change":822,"volume":2340,"transactions":9,"vwap":1378},"2025-05-06",1.288,3963900,{"date":2342,"open":923,"high":934,"low":1228,"close":1333,"change":916,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1333},"2025-05-05",-3.82,3587700,{"date":2346,"open":1909,"high":898,"low":965,"close":136,"change":388,"percent_change":2347,"volume":2348,"transactions":9,"vwap":136},"2025-05-02",-7.09,8030900,{"date":2350,"open":959,"high":957,"low":913,"close":1909,"change":890,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1909},"2025-05-01",-2.76,1321100,{"date":2354,"open":913,"high":959,"low":929,"close":959,"change":467,"percent_change":913,"volume":2355,"transactions":9,"vwap":959},"2025-04-30",1410500,{"date":2357,"open":959,"high":1702,"low":1909,"close":1686,"change":1476,"percent_change":1919,"volume":2358,"transactions":9,"vwap":1686},"2025-04-29",1142700,{"date":2360,"open":945,"high":2361,"low":1686,"close":945,"change":467,"percent_change":924,"volume":2362,"transactions":9,"vwap":945},"2025-04-28",1.505,1327200,{"date":2364,"open":1702,"high":957,"low":1909,"close":2365,"change":890,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-04-25",1.44,-2.7,1865600,{"date":2369,"open":1702,"high":922,"low":1686,"close":957,"change":925,"percent_change":699,"volume":2370,"transactions":9,"vwap":957},"2025-04-24",1765000,{"date":181,"open":898,"high":1094,"low":913,"close":1702,"change":1236,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1702},3.52,3213700]