[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBO":3,"homepage-market-summary":30,"stock-historical-IBO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBO","2026-10-05",{"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},"Impact BioMedical, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Impact BioMedical Inc focuses on the advancement of drug discovery and prevention, inhibition, and treatment of neurological, oncological, and immune-related diseases. The company is also developing open-air defense initiatives, which curb transmission of air-borne infectious diseases, such as tuberculosis and influenza. Its technologies inlcude Linebacker, Laetose, 3F, and Equivir.","8","Houston, TX",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.84,5.16,5.42,5.3201,-0.4801,-9.02,16660.38718,821,5.164,7.5316,0.37,1160163.899984474,62.4,515,{"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.36199999,2738349,999497438.896103,1036.15,"2025-04-23",[183,184,193,202,211,220,231,241,251,262,271,281,289,299,309,320,330,340,351,362,370,379,387,396,406,415,423,430,440,448,459,467,477,486,494,503,513,522,529,537,547,557,565,573,582,591,598,605,614,622,632,639,645,653,662,670,674,681,688,695,701,705,710,714,720,728,734,741,747,752,758,765,771,780,787,795,802,810,818,826,832,837,843,849,856,863,868,873,880,884,891,896,902,908,913,918,921,925,930,935,940,944,950,957,962,969,977,982,990,997,1001,1004,1010,1016,1023,1029,1035,1042,1047,1054,1060,1066,1071,1077,1081,1086,1095,1100,1107,1112,1118,1123,1129,1135,1142,1146,1153,1160,1166,1174,1179,1185,1192,1196,1202,1207,1213,1218,1224,1229,1235,1241,1246,1250,1253,1258,1263,1268,1274,1278,1283,1288,1294,1300,1305,1309,1316,1321,1327,1331,1337,1341,1345,1350,1354,1358,1363,1366,1371,1375,1380,1384,1386,1392,1396,1402,1407,1413,1419,1423,1427,1432,1436,1441,1445,1451,1457,1463,1469,1474,1478,1482,1486,1490,1495,1500,1504,1509,1513,1519,1525,1529,1533,1536,1540,1544,1548,1552,1557,1562,1566,1570,1573,1577,1581,1585,1588,1592,1596,1600,1604,1608,1612,1617,1622,1625,1631,1635,1641,1645,1650,1655,1659,1664,1670,1673,1677,1681,1687,1692,1699,1703,1707,1710,1715,1718,1722,1726,1733,1738,1743,1748,1752,1757,1763,1769,1773,1779,1784,1787,1791,1795,1800,1805,1810,1814,1818,1822,1826,1829,1833,1838,1843,1847,1851,1855,1858,1862,1867,1870,1875,1878,1883,1888,1893,1897,1900,1905,1909,1913,1918,1923,1929,1935,1940,1946,1951,1957,1961,1966,1970,1974,1978,1982,1987,1991,1995,2000,2004,2009,2017,2024,2033,2039,2048,2053,2057,2060,2064,2068,2072,2076,2079,2083,2087,2091,2096,2100,2103,2107,2111,2115,2120,2123,2127,2131,2134,2138,2144,2147,2151,2154,2158,2163,2166,2171,2175,2181,2188,2193,2197,2202,2206,2210,2215],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",5.54,5.265,-0.1099,-2.02,11554.456604,433,5.3861,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",5.88,5.43,-0.17,-3.04,8991.162103,521,5.5115,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",5.48,5.75,5.6,0,3926.629763,588,5.5864,{"date":212,"open":213,"high":214,"low":196,"close":206,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",5.5,6.17,-0.01,-0.18,9044.07924,828,5.6657,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",5.69,6.0231,5.5904,5.61,-0.08,-1.41,9265.570411,526,5.7107,{"date":232,"open":233,"high":234,"low":235,"close":222,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",5.8,6.4999,5.58,0.04,0.71,20645.97746,748,5.9582,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",6.86,5.51,5.65,-0.98,-14.78,23370.461106,3420,6.1226,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",6.46,7.11,5.62,6.63,-0.0283,-0.43,40516.580856,6618,6.5296,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",7.0016,6.6583,-0.3546,-5.06,12266.430246,4474,6.7908,{"date":272,"open":273,"high":25,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",7.4458,6.9423,7.0129,-0.4329,-5.81,7219.275323,2799,7.1555,{"date":282,"open":283,"high":273,"low":274,"close":273,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",7.2111,6.8744,1203.08,7737.339025,1358,7.2843,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.5218,0.61,0.5714,0.0734,14.74,255503.360964,1770,0.5706,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.54,0.547,0.498,-0.031,-5.86,164691.146,3024,0.5323,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.48,0.5489,0.4785,0.529,0.0449,9.27,120197.953551,21676,0.5174,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",0.4521,0.5179,0.4841,0.0239,5.19,111313.507443,4607,0.4911,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",0.4467,0.49,0.4602,0.0192,4.35,310591.033273,753,0.4672,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",0.475,0.5082,0.4337,0.441,-0.0527,-10.67,272464.134136,493,0.4565,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",0.509,0.51,0.4818,0.4937,-0.0063,-1.26,49145.112355,188,0.5,{"date":363,"open":354,"high":364,"low":361,"close":361,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",0.5337,-0.04,-7.41,151052.108696,538,0.5063,{"date":371,"open":311,"high":372,"low":373,"close":301,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",0.64,0.47,0.06,12.5,4133710.053775,9530,0.5633,{"date":380,"open":311,"high":381,"low":382,"close":311,"change":215,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",0.489,0.4701,-2.04,82431.727273,143,0.4842,{"date":388,"open":389,"high":333,"low":390,"close":333,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",0.4724,0.46,0.032,6.99,43215.636025,190,0.4862,{"date":397,"open":398,"high":333,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",0.483,0.45555,0.458,-0.0031,-0.67,26678,170,0.4627,{"date":407,"open":345,"high":408,"low":345,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.4705,0.461131,0.0174,3.92,8407.090909,165,0.4591,{"date":416,"open":417,"high":390,"low":418,"close":417,"change":419,"percent_change":292,"volume":420,"transactions":421,"vwap":422},"2026-08-28",0.4437,0.442,0.0027,6731.660094,125,0.4509,{"date":424,"open":425,"high":426,"low":425,"close":345,"change":427,"percent_change":167,"volume":428,"transactions":429,"vwap":417},"2026-08-27",0.44,0.4605,0.0009,51334.327273,147,{"date":431,"open":432,"high":433,"low":425,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.447,0.4877,0.4401,-0.0201,-4.37,13094.525322,138,0.4567,{"date":441,"open":442,"high":381,"low":425,"close":334,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.474,0.0072,1.59,53829.307247,450,0.4671,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.4544,0.4776,0.4511,0.453,-0.027,-5.62,14206.845814,223,0.4595,{"date":460,"open":461,"high":311,"low":461,"close":311,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",0.4383,0.0307,6.83,22754.899266,338,0.4598,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",0.4302,0.45875,0.4493,0.0161,3.72,24311.696282,101,0.4558,{"date":478,"open":476,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",0.4629,0.4332,-0.0368,-7.83,30550.374384,154,0.4515,{"date":487,"open":458,"high":488,"low":489,"close":373,"change":490,"percent_change":491,"volume":492,"transactions":413,"vwap":493},"2026-08-18",0.4772,0.459,-0.0074,-1.55,26201.41631,0.463,{"date":495,"open":425,"high":496,"low":425,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",0.479,0.4774,0.0181,3.94,54564.036364,337,0.4698,{"date":504,"open":505,"high":324,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",0.42,0.4145,0.4593,0.0193,4.39,49810.638349,355,0.4545,{"date":514,"open":515,"high":515,"low":516,"close":425,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",0.4482,0.43,-0.007,-1.57,6912.704239,89,0.4405,{"date":523,"open":516,"high":432,"low":516,"close":432,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",0.017,3.95,13090.414028,112,0.4311,{"date":530,"open":531,"high":532,"low":516,"close":516,"change":533,"percent_change":358,"volume":534,"transactions":535,"vwap":536},"2026-08-11",0.4342,0.448,-0.0055,81659.049208,262,0.4318,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":131,"volume":544,"transactions":545,"vwap":546},"2026-08-10",0.4345,0.4399,0.4111,0.4355,0.0004,26880.068888,178,0.4255,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",0.45,0.4334,0.4351,-0.0157,-3.48,9107.927273,184,0.4412,{"date":558,"open":516,"high":559,"low":516,"close":560,"change":561,"percent_change":16,"volume":562,"transactions":563,"vwap":564},"2026-08-06",0.4657,0.4508,0.0208,29173.582218,260,0.4456,{"date":566,"open":567,"high":568,"low":567,"close":516,"change":215,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.4268,0.445,-2.27,30751.363636,195,0.4326,{"date":574,"open":575,"high":549,"low":576,"close":425,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",0.449,0.4076,0.001,0.23,140664.94368,429,0.435,{"date":583,"open":425,"high":549,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",0.413,0.439,0.009,2.09,20825.533873,164,0.4379,{"date":592,"open":593,"high":594,"low":516,"close":516,"change":207,"percent_change":207,"volume":595,"transactions":596,"vwap":597},"2026-07-31",0.4308,0.4387,10815.96484,121,0.4312,{"date":599,"open":425,"high":425,"low":516,"close":516,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",0.0035,0.82,9627.029091,208,0.4327,{"date":606,"open":516,"high":512,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",0.415,0.4265,-0.0035,-0.81,12748.060606,133,0.4269,{"date":615,"open":516,"high":616,"low":516,"close":516,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",0.4648,-0.002,-0.46,14261,203,0.4447,{"date":623,"open":624,"high":425,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",0.4378,0.4251,0.432,-0.008,-1.82,14016.904053,146,0.4375,{"date":633,"open":516,"high":634,"low":516,"close":425,"change":635,"percent_change":636,"volume":637,"transactions":385,"vwap":638},"2026-07-24",0.4552,0.0097,2.25,13239.44669,0.4353,{"date":640,"open":641,"high":373,"low":642,"close":642,"change":207,"percent_change":207,"volume":643,"transactions":644,"vwap":564},"2026-07-23",0.462,0.4303,30540.737454,257,{"date":646,"open":647,"high":466,"low":642,"close":642,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",0.455,-0.0107,-2.43,8071.909091,135,0.4418,{"date":654,"open":655,"high":656,"low":655,"close":345,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",0.424,0.4533,-0.004,-0.9,21319.300367,181,0.4409,{"date":663,"open":664,"high":488,"low":568,"close":568,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",0.4633,-0.011,-2.41,12144.016446,137,0.4568,{"date":671,"open":418,"high":672,"low":425,"close":672,"change":207,"percent_change":207,"volume":673,"transactions":9,"vwap":672},"2026-07-17",0.456,16500,{"date":675,"open":676,"high":677,"low":678,"close":672,"change":657,"percent_change":679,"volume":680,"transactions":9,"vwap":672},"2026-07-16",0.44999999,0.46599999,0.40000001,-0.87,81600,{"date":682,"open":303,"high":303,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-15",0.45199999,0.46000001,-0.02,-4.17,16200,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":524,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-14",0.47499999,0.47999999,0.44499999,3.67,57900,{"date":696,"open":581,"high":697,"low":581,"close":493,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":493},"2026-07-13",0.491,0.021,4.75,37300,{"date":702,"open":703,"high":684,"low":425,"close":418,"change":665,"percent_change":649,"volume":704,"transactions":9,"vwap":418},"2026-07-10",0.45300001,26600,{"date":706,"open":676,"high":707,"low":676,"close":703,"change":577,"percent_change":708,"volume":709,"transactions":9,"vwap":703},"2026-07-09",0.47299999,0.22,26900,{"date":711,"open":676,"high":712,"low":676,"close":683,"change":207,"percent_change":207,"volume":713,"transactions":9,"vwap":683},"2026-07-08",0.47099999,35000,{"date":715,"open":373,"high":716,"low":683,"close":683,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":683},"2026-07-07",0.47400001,-0.025,-5.24,33800,{"date":721,"open":373,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",0.47799999,0.46200001,0.477,0.005,1.06,62900,{"date":729,"open":730,"high":730,"low":373,"close":731,"change":732,"percent_change":733,"volume":680,"transactions":9,"vwap":731},"2026-07-02",0.52600002,0.472,-0.012,-2.48,{"date":735,"open":736,"high":361,"low":373,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",0.49700001,0.484,0.024,5.22,177100,{"date":742,"open":691,"high":743,"low":684,"close":684,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":684},"2026-06-30",0.50300002,-0.043,-8.55,147500,{"date":748,"open":303,"high":749,"low":724,"close":743,"change":391,"percent_change":750,"volume":751,"transactions":9,"vwap":743},"2026-06-29",0.51999998,6.79,20800,{"date":753,"open":716,"high":754,"low":684,"close":712,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":712},"2026-06-26",0.49000001,-0.005,-1.05,27300,{"date":759,"open":691,"high":749,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-25",0.44400001,0.47600001,-0.022,-4.42,86500,{"date":766,"open":767,"high":768,"low":754,"close":303,"change":365,"percent_change":769,"volume":770,"transactions":9,"vwap":303},"2026-06-24",0.54400003,0.55000001,-7.43,184600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-23",0.52100003,0.542,0.51599997,0.53799999,0.006,1.13,67200,{"date":781,"open":774,"high":768,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-22",0.52999997,0.53200001,0.03,5.98,46400,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",0.54000002,0.56900001,0.50199997,-0.075,-13,105500,{"date":796,"open":782,"high":797,"low":782,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",0.57999998,0.57700002,0.031,5.68,44400,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-16",0.56400001,0.53500003,0.546,-0.006,-1.09,21800,{"date":811,"open":798,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-15",0.58200002,0.551,0.55199999,-0.033,-5.64,69200,{"date":819,"open":820,"high":821,"low":822,"close":821,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":821},"2026-06-12",0.56099999,0.58499998,0.53399998,0.025,4.46,54300,{"date":827,"open":101,"high":828,"low":789,"close":101,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":101},"2026-06-11",0.58999997,-0.009,-1.58,60100,{"date":833,"open":101,"high":834,"low":101,"close":790,"change":627,"percent_change":835,"volume":836,"transactions":9,"vwap":790},"2026-06-10",0.59299999,-1.39,120700,{"date":838,"open":839,"high":840,"low":839,"close":798,"change":524,"percent_change":841,"volume":842,"transactions":9,"vwap":798},"2026-06-09",0.52700001,0.62,3.04,288600,{"date":844,"open":845,"high":846,"low":845,"close":101,"change":517,"percent_change":847,"volume":848,"transactions":9,"vwap":101},"2026-06-08",0.50999999,0.56999999,-1.23,149300,{"date":850,"open":768,"high":851,"low":768,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",0.57099998,0.56699997,0.003,0.53,76700,{"date":857,"open":768,"high":858,"low":859,"close":804,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":804},"2026-06-04",0.57200003,0.52899998,0.022,4.06,63900,{"date":864,"open":845,"high":865,"low":845,"close":774,"change":698,"percent_change":866,"volume":867,"transactions":9,"vwap":774},"2026-06-03",0.55599999,4.03,53300,{"date":869,"open":353,"high":776,"low":870,"close":773,"change":815,"percent_change":871,"volume":872,"transactions":9,"vwap":773},"2026-06-02",0.505,-5.96,64000,{"date":874,"open":875,"high":876,"low":845,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-01",0.514,0.55400002,0.034,6.54,61600,{"date":881,"open":882,"high":773,"low":882,"close":749,"change":777,"percent_change":150,"volume":883,"transactions":9,"vwap":749},"2026-05-29",0.49900001,27600,{"date":885,"open":886,"high":887,"low":886,"close":875,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":875},"2026-05-28",0.48800001,0.51700002,0.023,4.68,34100,{"date":892,"open":845,"high":782,"low":373,"close":697,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":697},"2026-05-27",-0.021,-4.1,80000,{"date":897,"open":870,"high":859,"low":870,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-26",0.51200002,-0.032,-5.88,33600,{"date":903,"open":904,"high":820,"low":775,"close":767,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":767},"2026-05-22",0.523,0.012,2.26,30100,{"date":909,"open":910,"high":783,"low":845,"close":783,"change":807,"percent_change":911,"volume":912,"transactions":9,"vwap":783},"2026-05-21",0.51899999,-1.12,36700,{"date":914,"open":776,"high":915,"low":916,"close":776,"change":207,"percent_change":207,"volume":917,"transactions":9,"vwap":776},"2026-05-20",0.59799999,0.52499998,28700,{"date":919,"open":845,"high":776,"low":845,"close":776,"change":207,"percent_change":207,"volume":920,"transactions":9,"vwap":776},"2026-05-19",20100,{"date":922,"open":774,"high":804,"low":923,"close":776,"change":207,"percent_change":207,"volume":924,"transactions":9,"vwap":776},"2026-05-18",0.52200001,19100,{"date":926,"open":927,"high":927,"low":822,"close":776,"change":732,"percent_change":928,"volume":929,"transactions":9,"vwap":776},"2026-05-15",0.56599998,-2.18,45700,{"date":931,"open":846,"high":932,"low":768,"close":768,"change":899,"percent_change":933,"volume":934,"transactions":9,"vwap":768},"2026-05-14",0.59600002,-5.5,73700,{"date":936,"open":937,"high":938,"low":797,"close":812,"change":744,"percent_change":939,"volume":817,"transactions":9,"vwap":812},"2026-05-13",0.60000002,0.616,-6.88,{"date":941,"open":828,"high":121,"low":828,"close":942,"change":207,"percent_change":207,"volume":943,"transactions":9,"vwap":942},"2026-05-12",0.625,47900,{"date":945,"open":946,"high":947,"low":937,"close":942,"change":657,"percent_change":948,"volume":949,"transactions":9,"vwap":942},"2026-05-11",0.62699997,0.64399999,-0.64,37900,{"date":951,"open":121,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":943,"transactions":9,"vwap":954},"2026-05-08",0.63700002,0.60900003,0.62900001,0.002,0.32,{"date":958,"open":959,"high":960,"low":937,"close":946,"change":627,"percent_change":358,"volume":961,"transactions":9,"vwap":946},"2026-05-07",0.61500001,0.63499999,52900,{"date":963,"open":964,"high":965,"low":966,"close":960,"change":627,"percent_change":967,"volume":968,"transactions":9,"vwap":960},"2026-05-06",0.64099997,0.64999998,0.62800002,-1.24,56300,{"date":970,"open":121,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-05",0.64499998,0.61299998,0.64300001,0.008,1.26,57200,{"date":978,"open":937,"high":979,"low":937,"close":960,"change":762,"percent_change":980,"volume":981,"transactions":9,"vwap":960},"2026-05-04",0.66000003,-3.35,79000,{"date":983,"open":984,"high":985,"low":965,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-01",0.671,0.676,0.65700001,-0.023,-3.38,63100,{"date":991,"open":964,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":992},"2026-04-30",0.68000001,0.63999999,0.02,3.03,96700,{"date":998,"open":971,"high":979,"low":999,"close":979,"change":207,"percent_change":207,"volume":1000,"transactions":9,"vwap":979},"2026-04-29",0.63300002,69800,{"date":1002,"open":979,"high":985,"low":993,"close":979,"change":207,"percent_change":207,"volume":1003,"transactions":9,"vwap":979},"2026-04-28",47500,{"date":1005,"open":971,"high":979,"low":1006,"close":979,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":979},"2026-04-27",0.63099998,0.007,1.07,35300,{"date":1011,"open":993,"high":1012,"low":966,"close":1013,"change":617,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-24",0.65600002,0.653,-0.31,31700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":755,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",0.64899999,0.65499997,0.63200003,-0.76,48900,{"date":1024,"open":1025,"high":1025,"low":965,"close":979,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":979},"2026-04-22",0.68400002,-0.038,-5.44,30500,{"date":1030,"open":1012,"high":1031,"low":1020,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-21",0.69800001,0.018,2.65,163300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":992,"change":1040,"percent_change":196,"volume":1041,"transactions":9,"vwap":992},"2026-04-20",0.67500001,0.70999998,0.61000001,0.035,289300,{"date":1043,"open":937,"high":979,"low":937,"close":971,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":971},"2026-04-17",-0.018,-2.71,109800,{"date":1048,"open":964,"high":1049,"low":993,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-16",0.66399997,0.66299999,-0.013,-1.92,112600,{"date":1055,"open":1018,"high":985,"low":1056,"close":985,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":985},"2026-04-15",0.60699999,0.014,2.11,55900,{"date":1061,"open":1062,"high":1062,"low":947,"close":1063,"change":1026,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-14",0.68599999,0.662,-5.43,136600,{"date":1067,"open":965,"high":1068,"low":952,"close":1068,"change":905,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-13",0.69999999,1.74,161500,{"date":1072,"open":1073,"high":1073,"low":986,"close":1074,"change":762,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-10",0.70099998,0.68800002,-3.1,69100,{"date":1078,"open":986,"high":1079,"low":971,"close":1038,"change":207,"percent_change":207,"volume":1080,"transactions":9,"vwap":1038},"2026-04-09",0.71600002,135700,{"date":1082,"open":959,"high":1038,"low":959,"close":1038,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1038},"2026-04-08",0.041,6.13,322000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-07",0.60500002,0.69,0.588,0.66900003,0.029,4.53,283200,{"date":1096,"open":797,"high":993,"low":851,"close":993,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":993},"2026-04-06",0.049,8.29,196100,{"date":1101,"open":1102,"high":1039,"low":1103,"close":1104,"change":987,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-02",0.579,0.55500001,0.59100002,-3.75,43900,{"date":1108,"open":1090,"high":1109,"low":797,"close":1109,"change":1057,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-01",0.61400002,2.33,109500,{"date":1113,"open":768,"high":1109,"low":1114,"close":937,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":937},"2026-03-31",0.54799998,0.015,2.56,200500,{"date":1119,"open":1120,"high":821,"low":774,"close":821,"change":1121,"percent_change":1069,"volume":1122,"transactions":9,"vwap":821},"2026-03-30",0.56800002,0.01,52700,{"date":1124,"open":1125,"high":1126,"low":839,"close":1126,"change":1121,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-27",0.55299997,0.57499999,1.77,145800,{"date":1130,"open":1131,"high":937,"low":805,"close":1132,"change":1044,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-26",0.55699998,0.565,-3.09,133500,{"date":1136,"open":1137,"high":1137,"low":101,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-25",0.62599999,0.583,-0.037,-5.97,188600,{"date":1143,"open":1144,"high":973,"low":1138,"close":840,"change":454,"percent_change":686,"volume":1145,"transactions":9,"vwap":840},"2026-03-24",0.61199999,235900,{"date":1147,"open":821,"high":1148,"low":1126,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-23",0.69400001,0.64700001,-0.133,-17.05,1164000,{"date":1154,"open":400,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-03-20",0.77999997,0.421,0.317,68.47,7372700,{"date":1161,"open":1162,"high":722,"low":1163,"close":493,"change":974,"percent_change":1164,"volume":1165,"transactions":9,"vwap":493},"2026-03-19",0.43599999,0.42500001,1.76,188400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1057,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-18",0.43700001,0.46900001,0.42199999,0.45500001,3.17,497800,{"date":1175,"open":1176,"high":712,"low":581,"close":1177,"change":955,"percent_change":390,"volume":1178,"transactions":9,"vwap":1177},"2026-03-17",0.43799999,0.44100001,237000,{"date":1180,"open":690,"high":724,"low":1162,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-16",0.43900001,-0.016,-3.52,264000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1171,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1171},"2026-03-13",0.54299998,0.43000001,-0.105,-18.75,517400,{"date":1193,"open":749,"high":101,"low":749,"close":101,"change":1121,"percent_change":1194,"volume":1195,"transactions":9,"vwap":101},"2026-03-12",1.82,354300,{"date":1197,"open":101,"high":1102,"low":1198,"close":768,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":768},"2026-03-11",0.54699999,-0.058,-9.54,434800,{"date":1203,"open":790,"high":959,"low":790,"close":1204,"change":304,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-10",0.60799998,-4.85,469100,{"date":1208,"open":101,"high":1209,"low":101,"close":1210,"change":815,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-09",0.66500002,0.639,-4.91,1396200,{"date":1214,"open":1131,"high":1215,"low":767,"close":1215,"change":1092,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-06",0.67199999,4.51,7328600,{"date":1219,"open":1220,"high":1221,"low":1132,"close":973,"change":578,"percent_change":1222,"volume":1223,"transactions":9,"vwap":973},"2026-03-05",0.80000001,0.82999998,55.69,205768300,{"date":1225,"open":678,"high":1226,"low":678,"close":1227,"change":853,"percent_change":106,"volume":1228,"transactions":9,"vwap":1227},"2026-03-04",0.417,0.41299999,40618500,{"date":1230,"open":432,"high":432,"low":1231,"close":1232,"change":586,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-03",0.405,0.41,2.24,48400,{"date":1236,"open":432,"high":432,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-02",0.40099999,-0.034,-7.82,40300,{"date":1242,"open":425,"high":1243,"low":1244,"close":581,"change":207,"percent_change":207,"volume":1245,"transactions":9,"vwap":581},"2026-02-27",0.46399999,0.41800001,46000,{"date":1247,"open":1244,"high":418,"low":1244,"close":581,"change":725,"percent_change":1248,"volume":1249,"transactions":9,"vwap":581},"2026-02-26",1.16,25400,{"date":1251,"open":678,"high":425,"low":678,"close":1188,"change":215,"percent_change":569,"volume":1252,"transactions":9,"vwap":1188},"2026-02-25",13700,{"date":1254,"open":1255,"high":1255,"low":1181,"close":425,"change":617,"percent_change":1256,"volume":1257,"transactions":9,"vwap":425},"2026-02-24",0.461,-0.45,9500,{"date":1259,"open":1260,"high":1260,"low":1261,"close":418,"change":955,"percent_change":549,"volume":1262,"transactions":9,"vwap":418},"2026-02-23",0.46799999,0.426,34600,{"date":1264,"open":1265,"high":691,"low":1265,"close":425,"change":823,"percent_change":1266,"volume":1267,"transactions":9,"vwap":425},"2026-02-20",0.38,6.02,125100,{"date":1269,"open":676,"high":676,"low":1227,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-19",0.41499999,-0.026,-5.9,25200,{"date":1275,"open":1276,"high":683,"low":425,"close":1177,"change":577,"percent_change":578,"volume":1277,"transactions":9,"vwap":1177},"2026-02-18",0.45100001,12300,{"date":1279,"open":1280,"high":712,"low":26,"close":425,"change":807,"percent_change":1281,"volume":1282,"transactions":9,"vwap":425},"2026-02-17",0.44299999,-1.35,92800,{"date":1284,"open":1280,"high":400,"low":425,"close":1285,"change":657,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-13",0.44600001,-0.89,35700,{"date":1289,"open":493,"high":722,"low":1290,"close":676,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":676},"2026-02-12",0.44800001,-0.03,-6.25,26500,{"date":1295,"open":1296,"high":1296,"low":1297,"close":691,"change":888,"percent_change":1298,"volume":1299,"transactions":9,"vwap":691},"2026-02-11",0.495,0.45699999,5.03,46600,{"date":1301,"open":1302,"high":712,"low":418,"close":1297,"change":777,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1297},"2026-02-10",0.465,1.33,28100,{"date":1306,"open":716,"high":697,"low":676,"close":1276,"change":893,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1276},"2026-02-09",-4.45,48300,{"date":1310,"open":684,"high":1311,"low":1312,"close":731,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":731},"2026-02-06",0.50099999,0.45899999,-0.014,-2.88,49600,{"date":1317,"open":425,"high":882,"low":425,"close":1318,"change":657,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-05",0.486,-0.82,54700,{"date":1322,"open":1323,"high":887,"low":722,"close":754,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":754},"2026-02-04",0.49200001,-0.015,-2.97,64400,{"date":1328,"open":749,"high":749,"low":737,"close":870,"change":665,"percent_change":1329,"volume":1330,"transactions":9,"vwap":870},"2026-02-03",-2.13,52000,{"date":1332,"open":1296,"high":1333,"low":684,"close":775,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":775},"2026-02-02",0.51800001,0.026,5.31,154800,{"date":1338,"open":1243,"high":303,"low":676,"close":754,"change":1057,"percent_change":1339,"volume":1340,"transactions":9,"vwap":754},"2026-01-30",2.94,82700,{"date":1342,"open":672,"high":761,"low":683,"close":761,"change":1115,"percent_change":1343,"volume":1344,"transactions":9,"vwap":761},"2026-01-29",3.25,140600,{"date":1346,"open":683,"high":1169,"low":683,"close":1255,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1255},"2026-01-28",-0.003,-0.65,22200,{"date":1351,"open":493,"high":1243,"low":1171,"close":1243,"change":853,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1243},"2026-01-27",0.65,14000,{"date":1355,"open":425,"high":722,"low":425,"close":1255,"change":665,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1255},"2026-01-26",-2.33,22700,{"date":1359,"open":1360,"high":496,"low":1360,"close":731,"change":517,"percent_change":1361,"volume":1362,"transactions":9,"vwap":731},"2026-01-23",0.46700001,-1.46,18800,{"date":1364,"open":303,"high":303,"low":712,"close":496,"change":893,"percent_change":1365,"volume":1106,"transactions":9,"vwap":496},"2026-01-22",-4.2,{"date":1367,"open":672,"high":1368,"low":1177,"close":361,"change":1083,"percent_change":1369,"volume":1370,"transactions":9,"vwap":361},"2026-01-21",0.50800002,8.93,72300,{"date":1372,"open":677,"high":677,"low":1290,"close":1312,"change":1007,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1312},"2026-01-20",1.55,35200,{"date":1376,"open":684,"high":1377,"low":676,"close":683,"change":987,"percent_change":1378,"volume":1379,"transactions":9,"vwap":683},"2026-01-16",0.48100001,-4.84,39900,{"date":1381,"open":373,"high":754,"low":1260,"close":690,"change":829,"percent_change":1382,"volume":1383,"transactions":9,"vwap":690},"2026-01-15",-1.86,32300,{"date":1385,"open":791,"high":791,"low":1360,"close":737,"change":577,"percent_change":72,"volume":912,"transactions":9,"vwap":737},"2026-01-14",{"date":1387,"open":373,"high":1388,"low":684,"close":1389,"change":617,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-13",0.48500001,0.48300001,-0.41,28000,{"date":1393,"open":373,"high":303,"low":373,"close":1388,"change":685,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1388},"2026-01-12",-3.96,56500,{"date":1397,"open":743,"high":1398,"low":1388,"close":870,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":870},"2026-01-09",0.50599998,-0.001,-0.2,55200,{"date":1403,"open":1398,"high":1368,"low":754,"close":1398,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2026-01-08",0.004,0.8,22100,{"date":1408,"open":775,"high":1409,"low":361,"close":791,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":791},"2026-01-07",0.528,-0.028,-5.28,24700,{"date":1414,"open":1415,"high":782,"low":1416,"close":782,"change":586,"percent_change":1417,"volume":1418,"transactions":9,"vwap":782},"2026-01-06",0.50700003,0.48899999,1.73,85800,{"date":1420,"open":776,"high":776,"low":1416,"close":773,"change":955,"percent_change":1421,"volume":1422,"transactions":9,"vwap":773},"2026-01-05",0.39,58500,{"date":1424,"open":361,"high":910,"low":684,"close":910,"change":1057,"percent_change":1425,"volume":1426,"transactions":9,"vwap":910},"2026-01-02",2.77,86700,{"date":1428,"open":1416,"high":353,"low":1312,"close":870,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":870},"2025-12-31",0.016,3.27,99300,{"date":1433,"open":760,"high":768,"low":760,"close":1416,"change":1092,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1416},"2025-12-30",6.3,185400,{"date":1437,"open":761,"high":1438,"low":425,"close":684,"change":1026,"percent_change":1439,"volume":1440,"transactions":9,"vwap":684},"2025-12-29",0.48699999,-7.63,108500,{"date":1442,"open":898,"high":898,"low":731,"close":303,"change":732,"percent_change":1443,"volume":1444,"transactions":9,"vwap":303},"2025-12-26",-2.35,72800,{"date":1446,"open":1447,"high":1447,"low":1318,"close":845,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":845},"2025-12-24",0.54500002,-0.052,-9.25,114400,{"date":1452,"open":1453,"high":1454,"low":361,"close":1455,"change":1404,"percent_change":111,"volume":1456,"transactions":9,"vwap":1455},"2025-12-23",0.54100001,0.56300002,0.56199998,98700,{"date":1458,"open":993,"high":993,"low":789,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-22",0.55800003,-0.091,-14.02,169400,{"date":1464,"open":1188,"high":1018,"low":1465,"close":1018,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1018},"2025-12-19",0.41999999,0.205,46.17,1524200,{"date":1470,"open":1181,"high":676,"low":1471,"close":760,"change":1404,"percent_change":1472,"volume":1473,"transactions":9,"vwap":760},"2025-12-18",0.433,0.91,79500,{"date":1475,"open":425,"high":1290,"low":425,"close":425,"change":1347,"percent_change":1476,"volume":1477,"transactions":9,"vwap":425},"2025-12-17",-0.68,89000,{"date":1479,"open":1312,"high":1260,"low":1280,"close":1280,"change":1044,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1280},"2025-12-16",-3.9,103000,{"date":1483,"open":1296,"high":1296,"low":1255,"close":1255,"change":717,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1255},"2025-12-15",-5.14,67500,{"date":1487,"open":1169,"high":1488,"low":676,"close":1318,"change":617,"percent_change":1390,"volume":1489,"transactions":9,"vwap":1318},"2025-12-12",0.51300001,141900,{"date":1491,"open":1492,"high":822,"low":1438,"close":886,"change":732,"percent_change":1493,"volume":1494,"transactions":9,"vwap":886},"2025-12-11",0.50400001,-2.4,31200,{"date":1496,"open":749,"high":813,"low":361,"close":361,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":361},"2025-12-10",-0.035,-6.54,97400,{"date":1501,"open":361,"high":1131,"low":754,"close":805,"change":391,"percent_change":1502,"volume":1503,"transactions":9,"vwap":805},"2025-12-09",6.36,124100,{"date":1505,"open":676,"high":965,"low":676,"close":743,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":743},"2025-12-08",0.045,9.83,1167300,{"date":1510,"open":432,"high":373,"low":1162,"close":400,"change":732,"percent_change":1511,"volume":1512,"transactions":9,"vwap":400},"2025-12-05",-2.55,55700,{"date":1514,"open":425,"high":373,"low":1515,"close":373,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":373},"2025-12-04",0.43099999,0.033,7.55,63000,{"date":1520,"open":425,"high":1521,"low":1522,"close":1168,"change":657,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1168},"2025-12-03",0.454,0.43200001,-0.91,77600,{"date":1526,"open":1255,"high":1243,"low":581,"close":1177,"change":685,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1177},"2025-12-02",-4.34,30400,{"date":1530,"open":676,"high":754,"low":1522,"close":1255,"change":1115,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1255},"2025-12-01",3.36,278400,{"date":1534,"open":1465,"high":676,"low":1465,"close":1285,"change":1429,"percent_change":473,"volume":1535,"transactions":9,"vwap":1285},"2025-11-28",28900,{"date":1537,"open":1163,"high":1243,"low":1163,"close":1188,"change":517,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1188},"2025-11-26",-1.6,81200,{"date":1541,"open":1188,"high":425,"low":1188,"close":1168,"change":1007,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1168},"2025-11-25",1.63,70600,{"date":1545,"open":683,"high":1243,"low":1188,"close":1188,"change":717,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1188},"2025-11-24",-5.49,90700,{"date":1549,"open":676,"high":684,"low":676,"close":1171,"change":725,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1171},"2025-11-21",1.11,14800,{"date":1553,"open":1188,"high":684,"low":1188,"close":676,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":676},"2025-11-20",0.011,2.51,57100,{"date":1558,"open":1559,"high":676,"low":1560,"close":1181,"change":617,"percent_change":1256,"volume":1561,"transactions":9,"vwap":1181},"2025-11-19",0.42399999,0.42300001,129100,{"date":1563,"open":676,"high":722,"low":1270,"close":1177,"change":627,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1177},"2025-11-18",-1.78,68500,{"date":1567,"open":882,"high":882,"low":1285,"close":575,"change":304,"percent_change":1568,"volume":1569,"transactions":9,"vwap":575},"2025-11-17",-6.46,64200,{"date":1571,"open":870,"high":870,"low":724,"close":691,"change":1291,"percent_change":900,"volume":1572,"transactions":9,"vwap":691},"2025-11-14",213300,{"date":1574,"open":782,"high":789,"low":1415,"close":845,"change":665,"percent_change":1575,"volume":1576,"transactions":9,"vwap":845},"2025-11-13",-2.11,66600,{"date":1578,"open":1579,"high":876,"low":773,"close":773,"change":815,"percent_change":871,"volume":1580,"transactions":9,"vwap":773},"2025-11-12",0.537,57600,{"date":1582,"open":1126,"high":1126,"low":1453,"close":876,"change":807,"percent_change":1583,"volume":1584,"transactions":9,"vwap":876},"2025-11-11",-1.07,98500,{"date":1586,"open":1409,"high":1138,"low":773,"close":101,"change":586,"percent_change":1542,"volume":1587,"transactions":9,"vwap":101},"2025-11-10",162700,{"date":1589,"open":789,"high":814,"low":789,"close":813,"change":524,"percent_change":1590,"volume":1591,"transactions":9,"vwap":813},"2025-11-07",3.18,59500,{"date":1593,"open":749,"high":1594,"low":749,"close":822,"change":955,"percent_change":1265,"volume":1595,"transactions":9,"vwap":822},"2025-11-06",0.57599998,119800,{"date":1597,"open":782,"high":789,"low":845,"close":783,"change":1399,"percent_change":1598,"volume":1599,"transactions":9,"vwap":783},"2025-11-05",-0.19,176900,{"date":1601,"open":845,"high":1198,"low":845,"close":1602,"change":207,"percent_change":207,"volume":1603,"transactions":9,"vwap":1602},"2025-11-04",0.53299999,60600,{"date":1605,"open":805,"high":1132,"low":845,"close":1602,"change":617,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1602},"2025-11-03",-0.37,203200,{"date":1609,"open":865,"high":101,"low":782,"close":805,"change":586,"percent_change":1610,"volume":1611,"transactions":9,"vwap":805},"2025-10-31",1.71,183800,{"date":1613,"open":865,"high":846,"low":845,"close":730,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":730},"2025-10-30",-0.044,-7.72,237700,{"date":1618,"open":1594,"high":1619,"low":927,"close":846,"change":807,"percent_change":1620,"volume":1621,"transactions":9,"vwap":846},"2025-10-29",0.58600003,-1.04,115800,{"date":1623,"open":797,"high":1619,"low":1594,"close":1594,"change":517,"percent_change":1624,"volume":976,"transactions":9,"vwap":1594},"2025-10-28",-1.2,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1138,"change":755,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1138},"2025-10-27",0.59200001,0.57800001,-0.85,42100,{"date":1632,"open":1088,"high":1088,"low":797,"close":1090,"change":1404,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1090},"2025-10-24",0.68,39000,{"date":1636,"open":797,"high":1637,"low":1628,"close":1638,"change":955,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-23",0.58700001,0.58399999,0.34,61200,{"date":1642,"open":797,"high":828,"low":797,"close":812,"change":1347,"percent_change":1643,"volume":1644,"transactions":9,"vwap":812},"2025-10-22",-0.51,94100,{"date":1646,"open":1647,"high":937,"low":1648,"close":821,"change":755,"percent_change":1629,"volume":1649,"transactions":9,"vwap":821},"2025-10-21",0.59500003,0.58099997,121400,{"date":1651,"open":937,"high":937,"low":1652,"close":828,"change":807,"percent_change":1653,"volume":1654,"transactions":9,"vwap":828},"2025-10-20",0.574,-1.01,112200,{"date":1656,"open":828,"high":953,"low":828,"close":932,"change":807,"percent_change":1657,"volume":1658,"transactions":9,"vwap":932},"2025-10-17",-1,56700,{"date":1660,"open":937,"high":1661,"low":1104,"close":1662,"change":1399,"percent_change":197,"volume":1663,"transactions":9,"vwap":1662},"2025-10-16",0.611,0.602,72500,{"date":1665,"open":1056,"high":959,"low":1666,"close":1667,"change":215,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-15",0.60100001,0.60299999,-1.63,66900,{"date":1671,"open":1647,"high":840,"low":797,"close":972,"change":853,"percent_change":333,"volume":1672,"transactions":9,"vwap":972},"2025-10-14",98900,{"date":1674,"open":121,"high":121,"low":1647,"close":1039,"change":807,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1039},"2025-10-13",-0.97,94500,{"date":1678,"open":1661,"high":121,"low":1039,"close":938,"change":829,"percent_change":1679,"volume":1680,"transactions":9,"vwap":938},"2025-10-10",-1.44,190800,{"date":1682,"open":121,"high":1683,"low":1684,"close":942,"change":974,"percent_change":1685,"volume":1686,"transactions":9,"vwap":942},"2025-10-09",0.63599998,0.61699998,1.3,192100,{"date":1688,"open":1683,"high":1683,"low":1689,"close":1684,"change":1399,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1684},"2025-10-08",0.60600001,-0.16,159500,{"date":1693,"open":1694,"high":993,"low":1039,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-07",0.62199998,0.61799997,-0.019,-2.98,165500,{"date":1700,"open":965,"high":965,"low":1137,"close":952,"change":577,"percent_change":1701,"volume":1702,"transactions":9,"vwap":952},"2025-10-06",0.16,145200,{"date":1704,"open":999,"high":971,"low":999,"close":1683,"change":829,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1683},"2025-10-03",-1.4,109100,{"date":1708,"open":993,"high":1013,"low":1137,"close":971,"change":577,"percent_change":1701,"volume":1709,"transactions":9,"vwap":971},"2025-10-02",125000,{"date":1711,"open":1712,"high":986,"low":1020,"close":947,"change":893,"percent_change":1713,"volume":1714,"transactions":9,"vwap":947},"2025-10-01",0.64600003,-3.16,98600,{"date":1716,"open":999,"high":1209,"low":999,"close":1209,"change":1007,"percent_change":726,"volume":1717,"transactions":9,"vwap":1209},"2025-09-30",50500,{"date":1719,"open":1089,"high":1089,"low":964,"close":1720,"change":207,"percent_change":207,"volume":1721,"transactions":9,"vwap":1720},"2025-09-29",0.65799999,74600,{"date":1723,"open":121,"high":979,"low":121,"close":1720,"change":1121,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1720},"2025-09-26",1.54,143800,{"date":1727,"open":973,"high":1728,"low":1729,"close":1730,"change":685,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-25",0.66100001,0.634,0.648,-2.99,114100,{"date":1734,"open":1735,"high":1037,"low":965,"close":1736,"change":1007,"percent_change":726,"volume":1737,"transactions":9,"vwap":1736},"2025-09-24",0.65200001,0.66799998,85500,{"date":1739,"open":1740,"high":992,"low":1740,"close":1728,"change":829,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1728},"2025-09-23",0.65399998,-1.34,153400,{"date":1744,"open":1037,"high":1037,"low":1019,"close":1745,"change":627,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-22",0.67000002,-1.18,182600,{"date":1749,"open":965,"high":992,"low":993,"close":1750,"change":994,"percent_change":841,"volume":1751,"transactions":9,"vwap":1750},"2025-09-19",0.67799997,324300,{"date":1753,"open":965,"high":1754,"low":965,"close":1720,"change":1334,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1720},"2025-09-18",0.67699999,4.11,217000,{"date":1758,"open":1745,"high":1759,"low":1020,"close":1020,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1020},"2025-09-17",0.70499998,-0.05,-7.33,160300,{"date":1764,"open":1765,"high":1766,"low":993,"close":1765,"change":955,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-09-16",0.68199998,0.699,0.29,162400,{"date":1770,"open":1038,"high":1038,"low":979,"close":992,"change":1291,"percent_change":1771,"volume":1772,"transactions":9,"vwap":992},"2025-09-15",-4.23,316800,{"date":1774,"open":964,"high":1775,"low":1683,"close":1038,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1038},"2025-09-12",0.72899997,0.055,8.4,504500,{"date":1780,"open":1020,"high":1781,"low":972,"close":1019,"change":974,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1019},"2025-09-11",0.67400002,1.24,324900,{"date":1785,"open":828,"high":965,"low":828,"close":1149,"change":853,"percent_change":373,"volume":1786,"transactions":9,"vwap":1149},"2025-09-10",259600,{"date":1788,"open":1039,"high":979,"low":1138,"close":947,"change":391,"percent_change":1789,"volume":1790,"transactions":9,"vwap":947},"2025-09-09",5.23,422000,{"date":1792,"open":1104,"high":1793,"low":1138,"close":1144,"change":1007,"percent_change":1248,"volume":1794,"transactions":9,"vwap":1144},"2025-09-08",0.61900002,171000,{"date":1796,"open":937,"high":1797,"low":828,"close":1088,"change":860,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1088},"2025-09-05",0.62099999,3.77,73200,{"date":1801,"open":1006,"high":952,"low":1138,"close":1138,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1138},"2025-09-04",-0.067,-10.31,213600,{"date":1806,"open":834,"high":1781,"low":797,"close":965,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":965},"2025-09-03",0.05,8.33,755900,{"date":1811,"open":1132,"high":937,"low":1132,"close":937,"change":994,"percent_change":1812,"volume":1813,"transactions":9,"vwap":937},"2025-09-02",3.45,103300,{"date":1815,"open":797,"high":1056,"low":1652,"close":797,"change":517,"percent_change":1816,"volume":1817,"transactions":9,"vwap":797},"2025-08-29",-1.19,199800,{"date":1819,"open":797,"high":937,"low":1126,"close":1637,"change":1007,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1637},"2025-08-28",1.21,153000,{"date":1823,"open":1652,"high":1824,"low":1652,"close":797,"change":777,"percent_change":60,"volume":1825,"transactions":9,"vwap":797},"2025-08-27",0.713,1935000,{"date":1827,"open":1455,"high":797,"low":1455,"close":1652,"change":517,"percent_change":1624,"volume":1828,"transactions":9,"vwap":1652},"2025-08-26",198900,{"date":1830,"open":828,"high":932,"low":1594,"close":1648,"change":1044,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1648},"2025-08-25",-3.01,131500,{"date":1834,"open":1648,"high":1835,"low":851,"close":1835,"change":725,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-22",0.59899998,0.84,125800,{"date":1839,"open":1840,"high":1835,"low":846,"close":1841,"change":1404,"percent_change":1633,"volume":1842,"transactions":9,"vwap":1841},"2025-08-21",0.57300001,0.59399998,184800,{"date":1844,"open":1125,"high":1841,"low":768,"close":828,"change":994,"percent_change":1845,"volume":1846,"transactions":9,"vwap":828},"2025-08-20",3.51,98200,{"date":1848,"open":797,"high":1138,"low":1125,"close":846,"change":685,"percent_change":1849,"volume":1850,"transactions":9,"vwap":846},"2025-08-19",-3.39,216800,{"date":1852,"open":937,"high":938,"low":797,"close":828,"change":1057,"percent_change":1853,"volume":1854,"transactions":9,"vwap":828},"2025-08-18",2.43,493000,{"date":1856,"open":768,"high":798,"low":774,"close":1594,"change":586,"percent_change":444,"volume":1857,"transactions":9,"vwap":1594},"2025-08-15",107100,{"date":1859,"open":783,"high":797,"low":782,"close":852,"change":1032,"percent_change":1860,"volume":1861,"transactions":9,"vwap":852},"2025-08-14",3.28,171800,{"date":1863,"open":782,"high":1652,"low":782,"close":1864,"change":1182,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-13",0.54900002,-2.83,269900,{"date":1868,"open":1409,"high":1138,"low":1409,"close":1132,"change":777,"percent_change":1008,"volume":1869,"transactions":9,"vwap":1132},"2025-08-12",190400,{"date":1871,"open":797,"high":1662,"low":789,"close":1872,"change":1271,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-11",0.55900002,-4.44,296400,{"date":1876,"open":101,"high":937,"low":101,"close":821,"change":1347,"percent_change":1643,"volume":1877,"transactions":9,"vwap":821},"2025-08-08",155100,{"date":1879,"open":834,"high":1797,"low":101,"close":1090,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1090},"2025-08-07",-0.024,-3.92,304100,{"date":1884,"open":1661,"high":1683,"low":1885,"close":1144,"change":1880,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1144},"2025-08-06",0.597,-3.77,131100,{"date":1889,"open":1647,"high":1890,"low":834,"close":1683,"change":524,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1683},"2025-08-05",0.63800001,2.75,353500,{"date":1894,"open":1694,"high":121,"low":1647,"close":1793,"change":725,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1793},"2025-08-04",0.81,92500,{"date":1898,"open":828,"high":1109,"low":828,"close":1109,"change":853,"percent_change":333,"volume":1899,"transactions":9,"vwap":1109},"2025-08-01",183200,{"date":1901,"open":942,"high":1735,"low":828,"close":1661,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1661},"2025-07-31",-0.039,-6,220800,{"date":1906,"open":993,"high":979,"low":942,"close":965,"change":577,"percent_change":1907,"volume":1908,"transactions":9,"vwap":965},"2025-07-30",0.15,225700,{"date":1910,"open":1745,"high":1089,"low":1661,"close":1018,"change":1139,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1018},"2025-07-29",-5.39,385800,{"date":1914,"open":1031,"high":1915,"low":1215,"close":1062,"change":1324,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1062},"2025-07-28",0.71899998,-2.14,417000,{"date":1919,"open":1781,"high":1920,"low":1215,"close":1073,"change":1121,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1073},"2025-07-25",0.70899999,1.45,272700,{"date":1924,"open":1925,"high":1925,"low":1754,"close":1926,"change":1696,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-24",0.72100002,0.69099998,-2.68,284700,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1038,"change":657,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1038},"2025-07-23",0.69300002,0.74000001,-0.56,378400,{"date":1936,"open":1931,"high":1925,"low":979,"close":1937,"change":1554,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-22",0.71399999,1.56,370100,{"date":1941,"open":1068,"high":1155,"low":1089,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-07-21",0.70300001,0.057,8.82,1075900,{"date":1947,"open":1948,"high":1766,"low":999,"close":1712,"change":1448,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1712},"2025-07-18",0.66600001,-7.45,489200,{"date":1952,"open":1953,"high":1954,"low":1050,"close":1031,"change":905,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1031},"2025-07-17",0.67299998,0.72000003,1.75,557000,{"date":1958,"open":1063,"high":1068,"low":121,"close":1062,"change":1429,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1062},"2025-07-16",2.39,526400,{"date":1962,"open":1109,"high":1068,"low":1109,"close":1745,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1745},"2025-07-15",0.056,9.12,840900,{"date":1967,"open":927,"high":1037,"low":927,"close":1109,"change":1334,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1109},"2025-07-14",4.42,1030400,{"date":1971,"open":101,"high":1647,"low":101,"close":1090,"change":1115,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1090},"2025-07-11",2.62,358700,{"date":1975,"open":797,"high":1835,"low":1840,"close":1840,"change":454,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1840},"2025-07-10",-4.5,610600,{"date":1979,"open":1841,"high":1039,"low":1594,"close":937,"change":577,"percent_change":1980,"volume":1981,"transactions":9,"vwap":937},"2025-07-09",0.17,427500,{"date":1983,"open":938,"high":966,"low":834,"close":1835,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1835},"2025-07-08",-0.029,-4.62,369500,{"date":1988,"open":840,"high":999,"low":812,"close":966,"change":717,"percent_change":1989,"volume":1990,"transactions":9,"vwap":966},"2025-07-07",-3.83,709800,{"date":1992,"open":1948,"high":1953,"low":121,"close":1013,"change":893,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1013},"2025-07-03",-3.12,433800,{"date":1996,"open":973,"high":1954,"low":1997,"close":1781,"change":799,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1781},"2025-07-02",0.60399997,4.82,1168300,{"date":2001,"open":1793,"high":973,"low":846,"close":973,"change":657,"percent_change":2002,"volume":2003,"transactions":9,"vwap":973},"2025-07-01",-0.62,945900,{"date":2005,"open":972,"high":2006,"low":972,"close":1149,"change":1189,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1149},"2025-06-30",0.727,-13.96,1548000,{"date":2010,"open":2011,"high":2012,"low":1025,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-06-27",0.93000001,0.94700003,0.75199997,-0.168,-18.26,2290600,{"date":2018,"open":2019,"high":2020,"low":1221,"close":2021,"change":2022,"percent_change":436,"volume":2023,"transactions":9,"vwap":2021},"2025-06-26",0.91000003,1.04,0.92000002,-0.042,3345900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-06-25",1.01,1.09,0.921,0.96200001,0.122,14.52,16599200,{"date":2034,"open":778,"high":1248,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-06-24",0.83999997,-0.77,-47.83,16971700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-23",1.08,1.95,0.95999998,1.61,1.248,344.75,427611600,{"date":2049,"open":692,"high":1285,"low":177,"close":177,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":177},"2025-06-20",-0.07,-16.2,337200,{"date":2054,"open":2055,"high":1285,"low":1237,"close":1522,"change":1324,"percent_change":2056,"volume":740,"transactions":9,"vwap":1522},"2025-06-18",0.43399999,-3.36,{"date":2058,"open":425,"high":1312,"low":1232,"close":432,"change":1051,"percent_change":1865,"volume":2059,"transactions":9,"vwap":432},"2025-06-17",194800,{"date":2061,"open":676,"high":1260,"low":1177,"close":684,"change":1121,"percent_change":2062,"volume":2063,"transactions":9,"vwap":684},"2025-06-16",2.22,95500,{"date":2065,"open":676,"high":373,"low":1162,"close":676,"change":987,"percent_change":2066,"volume":2067,"transactions":9,"vwap":676},"2025-06-13",-4.86,167600,{"date":2069,"open":373,"high":1416,"low":676,"close":707,"change":974,"percent_change":2070,"volume":2071,"transactions":9,"vwap":707},"2025-06-12",1.72,261000,{"date":2073,"open":1302,"high":716,"low":1171,"close":1302,"change":1324,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1302},"2025-06-11",-3.13,136300,{"date":2077,"open":1302,"high":886,"low":1302,"close":691,"change":207,"percent_change":207,"volume":2078,"transactions":9,"vwap":691},"2025-06-10",110300,{"date":2080,"open":1297,"high":1416,"low":1297,"close":691,"change":586,"percent_change":2081,"volume":2082,"transactions":9,"vwap":691},"2025-06-09",1.91,123300,{"date":2084,"open":716,"high":886,"low":1171,"close":712,"change":454,"percent_change":2085,"volume":2086,"transactions":9,"vwap":712},"2025-06-06",-5.42,248100,{"date":2088,"open":353,"high":353,"low":684,"close":303,"change":905,"percent_change":2089,"volume":2090,"transactions":9,"vwap":303},"2025-06-05",2.47,411300,{"date":2092,"open":2093,"high":361,"low":677,"close":1318,"change":1880,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1318},"2025-06-04",0.48199999,-4.71,275600,{"date":2097,"open":2098,"high":845,"low":2098,"close":845,"change":955,"percent_change":1421,"volume":2099,"transactions":9,"vwap":845},"2025-06-03",0.49399999,206300,{"date":2101,"open":361,"high":839,"low":684,"close":1368,"change":627,"percent_change":491,"volume":2102,"transactions":9,"vwap":1368},"2025-06-02",322900,{"date":2104,"open":923,"high":789,"low":2105,"close":775,"change":1334,"percent_change":1335,"volume":2106,"transactions":9,"vwap":775},"2025-05-30",0.493,677500,{"date":2108,"open":361,"high":791,"low":886,"close":754,"change":215,"percent_change":2109,"volume":2110,"transactions":9,"vwap":754},"2025-05-29",-2,181900,{"date":2112,"open":1488,"high":789,"low":361,"close":361,"change":1238,"percent_change":2113,"volume":2114,"transactions":9,"vwap":361},"2025-05-28",-6.37,314600,{"date":2116,"open":822,"high":768,"low":2117,"close":822,"change":1182,"percent_change":2118,"volume":2119,"transactions":9,"vwap":822},"2025-05-27",0.51499999,-2.91,302300,{"date":2121,"open":789,"high":101,"low":916,"close":768,"change":207,"percent_change":207,"volume":2122,"transactions":9,"vwap":768},"2025-05-23",343200,{"date":2124,"open":865,"high":798,"low":782,"close":768,"change":717,"percent_change":2125,"volume":2126,"transactions":9,"vwap":768},"2025-05-22",-4.35,506900,{"date":2128,"open":814,"high":942,"low":773,"close":1126,"change":994,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1126},"2025-05-21",3.6,1223600,{"date":2132,"open":101,"high":101,"low":1453,"close":1103,"change":853,"percent_change":301,"volume":2133,"transactions":9,"vwap":1103},"2025-05-20",313900,{"date":2135,"open":910,"high":1132,"low":775,"close":814,"change":1554,"percent_change":2136,"volume":2137,"transactions":9,"vwap":814},"2025-05-19",2.03,421900,{"date":2139,"open":898,"high":1872,"low":2140,"close":1453,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1453},"2025-05-16",0.51099998,0.027,5.25,423200,{"date":2145,"open":782,"high":1872,"low":875,"close":875,"change":517,"percent_change":1741,"volume":2146,"transactions":9,"vwap":875},"2025-05-15",459700,{"date":2148,"open":767,"high":101,"low":898,"close":773,"change":1410,"percent_change":2149,"volume":2150,"transactions":9,"vwap":773},"2025-05-14",-5.1,486200,{"date":2152,"open":730,"high":101,"low":898,"close":1864,"change":1182,"percent_change":1865,"volume":2153,"transactions":9,"vwap":1864},"2025-05-13",497900,{"date":2155,"open":1455,"high":1090,"low":789,"close":1132,"change":1115,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1132},"2025-05-12",2.73,1145200,{"date":2159,"open":754,"high":1637,"low":754,"close":768,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":768},"2025-05-09",0.052,10.44,1354200,{"date":2164,"open":916,"high":1447,"low":754,"close":303,"change":732,"percent_change":1443,"volume":2165,"transactions":9,"vwap":303},"2025-05-08",551800,{"date":2167,"open":1126,"high":797,"low":1296,"close":845,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":845},"2025-05-07",-0.1,-16.39,1205700,{"date":2172,"open":851,"high":965,"low":805,"close":1039,"change":1121,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1039},"2025-05-06",1.67,2569000,{"date":2176,"open":942,"high":2177,"low":846,"close":937,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":937},"2025-05-05",0.685,-0.148,-19.79,5475400,{"date":2182,"open":768,"high":2183,"low":684,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-05-02",0.93900001,0.74800003,0.348,87,191836900,{"date":2189,"open":1163,"high":2190,"low":678,"close":678,"change":454,"percent_change":2191,"volume":2192,"transactions":9,"vwap":678},"2025-05-01",0.42699999,-6.32,519500,{"date":2194,"open":678,"high":1188,"low":678,"close":2190,"change":1429,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2190},"2025-04-30",3.89,513800,{"date":2198,"open":1162,"high":1176,"low":1232,"close":2199,"change":1410,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-04-29",0.41100001,-6.38,367000,{"date":2203,"open":581,"high":575,"low":1188,"close":1181,"change":1007,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1181},"2025-04-28",1.62,403200,{"date":2207,"open":1465,"high":676,"low":1232,"close":1522,"change":1007,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1522},"2025-04-25",1.65,405600,{"date":2211,"open":1515,"high":425,"low":2212,"close":1163,"change":1399,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1163},"2025-04-24",0.419,-0.23,339300,{"date":181,"open":1270,"high":1181,"low":1270,"close":1261,"change":1554,"percent_change":1033,"volume":2216,"transactions":9,"vwap":1261},785600]