[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFRX":3,"homepage-market-summary":30,"stock-historical-IFRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IFRX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"InflaRx N.V. Common Stock","Nasdaq",null,"Common Stock","InflaRx NV is a biopharmaceutical company applying proprietary technologies to discover, develop and commercialize potent and specific inhibitors of the complement activation factor known as C5a and its receptor C5aR. With its therapeutic product candidates, vilobelimab and izicopan, the company targets C5a and its receptor C5aR to selectively inhibit the powerful inflammatory response observed in a wide variety of autoimmune and other inflammatory diseases elicited through C5a\u002FC5aR activation. Its product candidate, GOHIBIC (vilobelimab), is a novel intravenously delivered anti-C5a monoclonal antibody that selectively binds to free C5a and has demonstrated disease-modifying clinical activity and tolerability in multiple clinical settings.","65",false,{"close":15,"open":16,"high":17,"low":18,"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},1.58,1.69,1.78,1.565,1.68,-0.1,-5.95,720615.144009,3063,1.6066,2.949,0.79799998,1543435.0977195418,36.4,2239,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},0.71100003,1226432,447647609.527605,19.7,"2025-04-24",[184,185,195,203,213,222,229,239,247,257,267,276,284,292,303,311,318,325,330,336,343,351,362,373,383,390,397,405,415,425,434,441,448,454,460,468,475,482,490,496,502,511,519,527,535,542,551,559,567,574,582,588,594,600,606,612,618,624,631,635,639,642,646,651,654,657,662,668,674,678,684,689,694,699,702,708,711,716,723,729,734,739,744,748,753,759,763,768,773,779,784,791,796,803,811,818,824,829,835,839,846,850,855,859,867,874,879,884,889,893,898,904,909,915,920,927,930,934,938,943,950,956,961,968,974,982,988,992,1000,1007,1014,1023,1029,1037,1041,1045,1051,1056,1062,1067,1074,1081,1087,1092,1097,1106,1112,1119,1124,1130,1134,1140,1145,1151,1157,1162,1168,1174,1181,1190,1196,1201,1208,1216,1223,1229,1235,1240,1246,1251,1257,1264,1270,1276,1283,1289,1294,1297,1301,1307,1312,1315,1319,1323,1327,1331,1335,1339,1343,1350,1354,1359,1364,1368,1373,1379,1383,1386,1390,1396,1400,1403,1407,1411,1414,1418,1422,1426,1429,1433,1437,1441,1447,1454,1460,1464,1468,1472,1475,1480,1485,1489,1495,1501,1507,1511,1515,1521,1524,1528,1532,1537,1541,1545,1550,1554,1558,1563,1568,1573,1577,1580,1585,1590,1594,1598,1601,1605,1608,1612,1616,1620,1625,1630,1634,1638,1642,1647,1651,1656,1661,1665,1669,1672,1677,1682,1686,1690,1695,1700,1704,1709,1714,1718,1723,1727,1731,1736,1742,1747,1752,1759,1764,1769,1773,1776,1781,1786,1792,1798,1803,1810,1815,1822,1827,1832,1837,1842,1847,1851,1857,1863,1867,1872,1877,1883,1889,1895,1899,1903,1909,1912,1916,1920,1923,1928,1931,1937,1941,1945,1950,1956,1960,1965,1970,1978,1983,1988,1991,1995,2003,2008,2013,2018,2021,2025,2029,2034,2039,2043,2049,2055,2061,2066,2069,2073,2077,2080,2084,2088,2093,2097,2102,2105,2108,2112,2117,2121,2125,2129,2133,2138,2143,2146,2149],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",1.7,1.72,1.65,-0.04,-2.33,701007.815329,2511,1.6736,{"date":196,"open":197,"high":198,"low":188,"close":188,"change":199,"percent_change":38,"volume":200,"transactions":201,"vwap":202},"2026-10-02",1.74,1.8,0.01,422162.213697,2589,1.7492,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",1.83,1.856,1.71,-0.09,-5,369955.772713,2548,1.7596,{"date":214,"open":215,"high":216,"low":198,"close":198,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",1.87,1.89,-0.05,-2.7,302499.910784,1916,1.8324,{"date":223,"open":205,"high":216,"low":198,"close":224,"change":225,"percent_change":189,"volume":226,"transactions":227,"vwap":228},"2026-09-29",1.85,0.03,268404.52166,1796,1.8533,{"date":230,"open":231,"high":232,"low":198,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",1.88,1.9544,1.82,-0.07,-3.7,426389.25075,2683,1.8537,{"date":240,"open":241,"high":242,"low":215,"close":216,"change":190,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",1.94,2.04,-2.07,399901.517622,2778,1.8955,{"date":248,"open":249,"high":250,"low":216,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",1.97,2.02,1.93,-0.03,-1.53,510186.781532,2742,1.9156,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",2.08,2.09,1.96,-0.12,-5.77,564758.600035,3490,2.0117,{"date":268,"open":269,"high":270,"low":271,"close":259,"change":190,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",2.12,2.19,2.041,-1.89,571271.871775,3700,2.1343,{"date":277,"open":278,"high":270,"low":279,"close":269,"change":225,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",2.11,2.065,1.44,345149.598994,2334,2.1116,{"date":285,"open":286,"high":278,"low":287,"close":260,"change":225,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",2.07,2.025361,1.46,292676.6806,2906,2.0771,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",2.05,2.1,1.98,2.06,0.02,0.98,657951.6349,4309,2.0459,{"date":304,"open":250,"high":305,"low":306,"close":242,"change":298,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",2.0689,1.99,0.99,821206.533134,3090,2.0116,{"date":312,"open":269,"high":313,"low":306,"close":250,"change":20,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",2.165,-4.72,575623.887819,3395,2.0358,{"date":319,"open":320,"high":321,"low":295,"close":269,"change":225,"percent_change":280,"volume":322,"transactions":323,"vwap":324},"2026-09-14",2.15,2.2,545470.221356,4200,2.1409,{"date":326,"open":286,"high":278,"low":242,"close":260,"change":152,"percent_change":95,"volume":327,"transactions":328,"vwap":329},"2026-09-11",334148.37361,2905,2.0822,{"date":331,"open":294,"high":286,"low":296,"close":294,"change":190,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",-1.91,613475.7488,4691,2.0357,{"date":337,"open":320,"high":320,"low":294,"close":260,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",-0.08,-3.69,759750.6145,2698,2.0956,{"date":344,"open":270,"high":345,"low":278,"close":346,"change":217,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.26,2.17,-2.25,408904.258686,2493,2.1927,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",2.21,2.3767,2.16,2.22,-0.01,-0.45,393942.972159,2618,2.1911,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",2.3,2.3705,2.18,2.23,-0.06,-2.62,666374.876558,4794,2.2257,{"date":374,"open":355,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",2.34,2.1326,2.29,0.13,6.02,567689.708493,3309,2.2635,{"date":384,"open":269,"high":385,"low":260,"close":355,"change":225,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",2.27,1.41,475080.787794,3584,2.2057,{"date":391,"open":353,"high":367,"low":260,"close":392,"change":20,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",2.13,-4.48,447811.735789,2614,2.1381,{"date":398,"open":399,"high":400,"low":353,"close":367,"change":190,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",2.28,2.37,-1.76,610420.256461,3854,2.2737,{"date":406,"open":407,"high":408,"low":409,"close":385,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",2.4,2.4349,2.245,-0.15,-6.2,1405954.65309,5614,2.291,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":190,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",2.45,2.5,2.33,2.42,-1.63,1714705.237377,10462,2.4528,{"date":426,"open":297,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",2.46,2.01,0.41,20,3894358.918549,14406,2.1828,{"date":435,"open":295,"high":278,"low":436,"close":294,"change":217,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.03,-2.38,337021.101771,3251,2.0671,{"date":442,"open":436,"high":269,"low":443,"close":295,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":259},"2026-08-21",2.025,0.08,3.96,419898.4117,3313,{"date":449,"open":269,"high":320,"low":450,"close":250,"change":20,"percent_change":314,"volume":451,"transactions":452,"vwap":453},"2026-08-20",2.005,587735.039269,3937,2.0419,{"date":455,"open":366,"high":356,"low":260,"close":269,"change":368,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",-2.75,956692.269571,4558,2.1291,{"date":461,"open":294,"high":366,"low":462,"close":366,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",2.035,0.11,5.31,552752.813257,3413,2.1221,{"date":469,"open":242,"high":470,"low":436,"close":286,"change":225,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",2.095,1.47,556991.717331,3461,2.0622,{"date":476,"open":428,"high":294,"low":477,"close":242,"change":225,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",1.92,1.49,1468286.590298,6635,1.9946,{"date":483,"open":250,"high":484,"low":485,"close":428,"change":486,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",2.055,1.965,0,1898386.155941,9180,1.9994,{"date":491,"open":306,"high":297,"low":251,"close":428,"change":199,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",0.5,1569608.780905,5643,2.0069,{"date":497,"open":306,"high":250,"low":477,"close":498,"change":152,"percent_change":242,"volume":499,"transactions":500,"vwap":501},"2026-08-11",2,490290.388924,3195,1.9877,{"date":503,"open":504,"high":249,"low":505,"close":261,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",1.86,1.81,0.12,6.52,899083.449387,4446,1.8977,{"date":512,"open":505,"high":513,"low":17,"close":514,"change":506,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",1.905,1.84,6.98,1167411.792166,4948,1.8393,{"date":520,"open":521,"high":504,"low":522,"close":188,"change":217,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",1.77,1.709,-2.82,536574.887268,3688,1.775,{"date":528,"open":529,"high":505,"low":530,"close":521,"change":357,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",1.76,1.745,-0.56,708080.116693,4908,1.771,{"date":536,"open":537,"high":538,"low":188,"close":17,"change":225,"percent_change":207,"volume":539,"transactions":540,"vwap":541},"2026-08-04",1.79,1.8777,887619.939192,4586,1.7613,{"date":543,"open":19,"high":529,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",1.675,1.75,0.05,2.94,557821.247648,3852,1.7341,{"date":552,"open":529,"high":529,"low":553,"close":187,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",1.64,-0.02,-1.16,583460.794187,2539,1.6848,{"date":560,"open":19,"high":561,"low":189,"close":188,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",1.735,0.07,4.24,1113983.408427,4248,1.6974,{"date":568,"open":16,"high":569,"low":553,"close":189,"change":190,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-29",1.761,-2.37,906671.296337,4319,1.6811,{"date":575,"open":576,"high":545,"low":577,"close":16,"change":357,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-28",1.73,1.625,-0.59,1200931.38364,5362,1.6626,{"date":583,"open":545,"high":198,"low":19,"close":187,"change":190,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",-2.3,928383.444002,4202,1.7186,{"date":589,"open":529,"high":590,"low":187,"close":197,"change":199,"percent_change":38,"volume":591,"transactions":592,"vwap":593},"2026-07-24",1.7932,823297.319232,4999,1.7311,{"date":595,"open":537,"high":596,"low":188,"close":576,"change":234,"percent_change":597,"volume":598,"transactions":265,"vwap":599},"2026-07-23",1.825,-3.89,548859.686655,1.7763,{"date":601,"open":224,"high":504,"low":529,"close":198,"change":357,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",-0.55,917925.5847,3880,1.8039,{"date":607,"open":224,"high":608,"low":521,"close":505,"change":357,"percent_change":602,"volume":609,"transactions":610,"vwap":611},"2026-07-21",1.865,1032447.5847,6580,1.8176,{"date":613,"open":477,"high":286,"low":505,"close":233,"change":614,"percent_change":272,"volume":615,"transactions":616,"vwap":617},"2026-07-20",-0.035,882944.225829,4523,1.8793,{"date":619,"open":216,"high":513,"low":233,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-17",1.855,-0.055,-2.88,749200,{"date":625,"open":242,"high":297,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-16",1.885,1.91,-0.11,-5.45,715600,{"date":632,"open":498,"high":260,"low":633,"close":250,"change":199,"percent_change":492,"volume":634,"transactions":9,"vwap":250},"2026-07-15",1.995,450300,{"date":636,"open":436,"high":297,"low":241,"close":428,"change":217,"percent_change":637,"volume":638,"transactions":9,"vwap":428},"2026-07-14",-2.43,1552700,{"date":640,"open":436,"high":295,"low":261,"close":297,"change":199,"percent_change":53,"volume":641,"transactions":9,"vwap":297},"2026-07-13",1720600,{"date":643,"open":295,"high":278,"low":306,"close":294,"change":357,"percent_change":644,"volume":645,"transactions":9,"vwap":294},"2026-07-10",-0.49,986500,{"date":647,"open":346,"high":648,"low":294,"close":297,"change":20,"percent_change":649,"volume":650,"transactions":9,"vwap":297},"2026-07-09",2.25,-4.63,846800,{"date":652,"open":295,"high":356,"low":633,"close":355,"change":152,"percent_change":216,"volume":653,"transactions":9,"vwap":355},"2026-07-08",1368000,{"date":655,"open":392,"high":419,"low":271,"close":269,"change":199,"percent_change":127,"volume":656,"transactions":9,"vwap":269},"2026-07-07",1226900,{"date":658,"open":648,"high":364,"low":260,"close":278,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":278},"2026-07-06",-0.13,-5.8,987200,{"date":663,"open":420,"high":664,"low":321,"close":665,"change":208,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-07-02",2.48,2.24,-3.86,777400,{"date":669,"open":665,"high":670,"low":346,"close":419,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":419},"2026-07-01",2.49,0.09,4.02,1771000,{"date":675,"open":353,"high":420,"low":392,"close":665,"change":190,"percent_change":676,"volume":677,"transactions":9,"vwap":665},"2026-06-30",-1.75,1595800,{"date":679,"open":261,"high":680,"low":477,"close":399,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":399},"2026-06-29",2.64,0.36,18.75,6821900,{"date":685,"open":231,"high":296,"low":224,"close":477,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":477},"2026-06-26",0.06,3.23,1345300,{"date":690,"open":95,"high":691,"low":620,"close":504,"change":234,"percent_change":692,"volume":693,"transactions":9,"vwap":504},"2026-06-25",1.956,-3.63,603500,{"date":695,"open":251,"high":696,"low":697,"close":251,"change":486,"percent_change":486,"volume":698,"transactions":9,"vwap":251},"2026-06-24",2.015,1.903,546400,{"date":700,"open":514,"high":296,"low":514,"close":251,"change":225,"percent_change":15,"volume":701,"transactions":9,"vwap":251},"2026-06-23",714200,{"date":703,"open":224,"high":95,"low":704,"close":705,"change":671,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-22",1.835,1.9,4.97,793600,{"date":709,"open":224,"high":216,"low":545,"close":505,"change":357,"percent_change":602,"volume":710,"transactions":9,"vwap":505},"2026-06-18",1494100,{"date":712,"open":553,"high":231,"low":713,"close":233,"change":89,"percent_change":714,"volume":715,"transactions":9,"vwap":233},"2026-06-17",1.62,13.75,1977000,{"date":717,"open":718,"high":553,"low":719,"close":720,"change":554,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-16",1.61,1.54,1.6,-1.23,1042900,{"date":724,"open":720,"high":725,"low":726,"close":713,"change":298,"percent_change":727,"volume":728,"transactions":9,"vwap":713},"2026-06-15",1.668,1.55,1.25,974800,{"date":730,"open":731,"high":561,"low":720,"close":720,"change":338,"percent_change":732,"volume":733,"transactions":9,"vwap":720},"2026-06-12",1.66,-4.76,773700,{"date":735,"open":189,"high":16,"low":736,"close":19,"change":686,"percent_change":737,"volume":738,"transactions":9,"vwap":19},"2026-06-11",1.59,3.7,613900,{"date":740,"open":741,"high":207,"low":741,"close":713,"change":190,"percent_change":742,"volume":743,"transactions":9,"vwap":713},"2026-06-10",1.555,-2.41,955400,{"date":745,"open":197,"high":529,"low":15,"close":731,"change":217,"percent_change":746,"volume":747,"transactions":9,"vwap":731},"2026-06-09",-2.92,2133300,{"date":749,"open":504,"high":627,"low":750,"close":207,"change":659,"percent_change":751,"volume":752,"transactions":9,"vwap":207},"2026-06-08",1.705,-7.07,1172000,{"date":754,"open":306,"high":755,"low":505,"close":514,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":514},"2026-06-05",1.991,-0.16,-8,1634600,{"date":760,"open":428,"high":259,"low":296,"close":498,"change":368,"percent_change":761,"volume":762,"transactions":9,"vwap":498},"2026-06-04",-2.91,1272100,{"date":764,"open":392,"high":765,"low":436,"close":297,"change":628,"percent_change":766,"volume":767,"transactions":9,"vwap":297},"2026-06-03",2.219,-5.07,1410200,{"date":769,"open":385,"high":399,"low":770,"close":346,"change":628,"percent_change":771,"volume":772,"transactions":9,"vwap":346},"2026-06-02",2.14,-4.82,1446100,{"date":774,"open":775,"high":776,"low":777,"close":399,"change":262,"percent_change":209,"volume":778,"transactions":9,"vwap":399},"2026-06-01",2.38,2.43,2.255,903200,{"date":780,"open":407,"high":781,"low":385,"close":407,"change":298,"percent_change":782,"volume":783,"transactions":9,"vwap":407},"2026-05-29",2.445,0.84,669700,{"date":785,"open":786,"high":786,"low":787,"close":775,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":775},"2026-05-28",2.56,2.365,-0.18,-7.03,899600,{"date":792,"open":793,"high":793,"low":786,"close":786,"change":788,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-05-27",2.81,-6.57,679900,{"date":797,"open":798,"high":547,"low":799,"close":800,"change":378,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-05-26",2.72,2.68,2.74,4.98,1644700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":82,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-22",2.52,2.7,2.51,2.61,5.67,1507300,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":225,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-21",2.41,2.545,2.47,1.23,505200,{"date":819,"open":375,"high":820,"low":385,"close":821,"change":562,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-20",2.505,2.44,2.95,776700,{"date":825,"open":805,"high":805,"low":826,"close":400,"change":659,"percent_change":827,"volume":828,"transactions":9,"vwap":400},"2026-05-19",2.285,-5.2,1333800,{"date":830,"open":821,"high":831,"low":832,"close":418,"change":225,"percent_change":833,"volume":834,"transactions":9,"vwap":418},"2026-05-18",2.66,2.421,1.21,1598400,{"date":836,"open":775,"high":664,"low":409,"close":815,"change":671,"percent_change":837,"volume":838,"transactions":9,"vwap":815},"2026-05-15",3.78,1450500,{"date":840,"open":841,"high":842,"low":400,"close":775,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":775},"2026-05-14",2.55,2.6,-0.14,-5.56,2350600,{"date":847,"open":680,"high":848,"low":427,"close":805,"change":671,"percent_change":737,"volume":849,"transactions":9,"vwap":805},"2026-05-13",2.69,3602500,{"date":851,"open":418,"high":841,"low":852,"close":776,"change":234,"percent_change":853,"volume":854,"transactions":9,"vwap":776},"2026-05-12",2.31,-2.8,2290500,{"date":856,"open":808,"high":798,"low":417,"close":418,"change":338,"percent_change":857,"volume":858,"transactions":9,"vwap":418},"2026-05-11",-3.1,3992000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":234,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-08",2.62,2.8,2.36,2.58,-2.64,7488200,{"date":868,"open":869,"high":25,"low":419,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-07",2.39,2.65,0.15,6,8839500,{"date":875,"open":841,"high":876,"low":364,"close":418,"change":102,"percent_change":877,"volume":878,"transactions":9,"vwap":418},"2026-05-06",2.86,26.9,18262600,{"date":880,"open":346,"high":353,"low":881,"close":249,"change":756,"percent_change":882,"volume":883,"transactions":9,"vwap":249},"2026-05-05",1.925,-7.51,1206300,{"date":885,"open":260,"high":321,"low":886,"close":392,"change":225,"percent_change":887,"volume":888,"transactions":9,"vwap":392},"2026-05-04",1.975,1.43,1522900,{"date":890,"open":242,"high":770,"low":241,"close":295,"change":225,"percent_change":891,"volume":892,"transactions":9,"vwap":295},"2026-05-01",1.45,1137600,{"date":894,"open":498,"high":895,"low":224,"close":286,"change":671,"percent_change":896,"volume":897,"transactions":9,"vwap":286},"2026-04-30",2.195,4.55,1862200,{"date":899,"open":19,"high":296,"low":900,"close":296,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":296},"2026-04-29",1.635,0.31,18.56,2618700,{"date":905,"open":189,"high":95,"low":553,"close":906,"change":686,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-28",1.67,3.73,4129000,{"date":910,"open":911,"high":912,"low":471,"close":718,"change":378,"percent_change":913,"volume":914,"transactions":9,"vwap":718},"2026-04-27",1.52,1.63,8.78,858800,{"date":916,"open":718,"high":713,"low":471,"close":917,"change":338,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-24",1.48,-5.13,1170100,{"date":921,"open":736,"high":922,"low":923,"close":924,"change":190,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-23",1.615,1.51,1.56,-2.5,1029000,{"date":928,"open":188,"high":188,"low":891,"close":720,"change":659,"percent_change":882,"volume":929,"transactions":9,"vwap":720},"2026-04-22",968800,{"date":931,"open":189,"high":197,"low":924,"close":576,"change":562,"percent_change":932,"volume":933,"transactions":9,"vwap":576},"2026-04-21",4.22,1315800,{"date":935,"open":924,"high":731,"low":478,"close":731,"change":562,"percent_change":936,"volume":937,"transactions":9,"vwap":731},"2026-04-20",4.4,1355100,{"date":939,"open":117,"high":906,"low":117,"close":736,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":736},"2026-04-17",0.39,32.5,7935200,{"date":944,"open":945,"high":946,"low":947,"close":117,"change":357,"percent_change":948,"volume":949,"transactions":9,"vwap":117},"2026-04-16",1.22,1.225,1.16,-0.83,391800,{"date":951,"open":952,"high":727,"low":953,"close":833,"change":562,"percent_change":954,"volume":955,"transactions":9,"vwap":833},"2026-04-15",1.17,1.14,6.14,1200600,{"date":957,"open":958,"high":117,"low":142,"close":953,"change":562,"percent_change":959,"volume":960,"transactions":9,"vwap":953},"2026-04-14",1.08,6.54,1430900,{"date":962,"open":175,"high":963,"low":964,"close":965,"change":562,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-13",1.09,0.97000003,1.07,7,899400,{"date":969,"open":970,"high":971,"low":972,"close":175,"change":252,"percent_change":761,"volume":973,"transactions":9,"vwap":175},"2026-04-10",1.04,1.052,0.98000002,220500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":444,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-09",0.96700001,1.055,0.95499998,1.03,8.42,705400,{"date":983,"open":175,"high":979,"low":984,"close":985,"change":986,"percent_change":401,"volume":987,"transactions":9,"vwap":985},"2026-04-08",0.935,0.94999999,-0.017,298200,{"date":989,"open":985,"high":979,"low":984,"close":976,"change":990,"percent_change":841,"volume":991,"transactions":9,"vwap":976},"2026-04-07",0.024,1152900,{"date":993,"open":994,"high":979,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-06",0.93000001,0.89999998,0.94300002,0.031,3.4,1238900,{"date":1001,"open":995,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":175,"volume":1006,"transactions":9,"vwap":1004},"2026-04-02",0.94,0.86299998,0.912,0.009,265400,{"date":1008,"open":995,"high":1009,"low":1010,"close":1011,"change":1005,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-01",0.92000002,0.86000001,0.903,1.01,386100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-31",0.83999997,0.898,0.83899999,0.89399999,0.062,7.45,171800,{"date":1024,"open":994,"high":994,"low":1025,"close":1026,"change":338,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-30",0.801,0.83200002,-8.77,326700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1004,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1004},"2026-03-27",0.91000003,0.95999998,0.875,-0.018,-1.94,254700,{"date":1038,"open":972,"high":1012,"low":1004,"close":994,"change":357,"percent_change":1039,"volume":1040,"transactions":9,"vwap":994},"2026-03-26",-1.06,387900,{"date":1042,"open":175,"high":965,"low":1002,"close":1002,"change":338,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1002},"2026-03-25",-7.84,385800,{"date":1046,"open":1032,"high":970,"low":1032,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-24",1.02,0.052,5.37,307300,{"date":1052,"open":984,"high":1012,"low":984,"close":1053,"change":1054,"percent_change":147,"volume":1055,"transactions":9,"vwap":1053},"2026-03-23",0.96799999,0.028,213800,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1002,"change":225,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1002},"2026-03-20",0.88999999,1.003,3.3,1030100,{"date":1063,"open":132,"high":1002,"low":1064,"close":1031,"change":225,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1031},"2026-03-19",0.81,3.41,732300,{"date":1068,"open":1069,"high":970,"low":1033,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-18",0.991,0.88,-0.033,-3.61,1021900,{"date":1075,"open":1076,"high":1002,"low":995,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-17",0.92299998,0.91299999,0.003,0.33,123800,{"date":1082,"open":1083,"high":972,"low":1031,"close":1031,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1031},"2026-03-16",0.958,-0.036,-3.81,111600,{"date":1088,"open":1032,"high":970,"low":994,"close":1089,"change":614,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-13",0.94599998,-3.57,339200,{"date":1093,"open":1047,"high":1047,"low":996,"close":1094,"change":1095,"percent_change":296,"volume":1096,"transactions":9,"vwap":1094},"2026-03-12",0.98100001,0.019,151800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-11",0.93400002,1.019,0.93099999,0.96200001,0.032,3.44,66800,{"date":1107,"open":985,"high":175,"low":1108,"close":994,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":994},"2026-03-10",0.92199999,-0.021,-2.21,265200,{"date":1113,"open":1032,"high":1114,"low":1002,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-09",0.99900001,0.95099998,-0.019,-1.96,191800,{"date":1120,"open":1031,"high":175,"low":1121,"close":964,"change":546,"percent_change":1122,"volume":1123,"transactions":9,"vwap":964},"2026-03-06",0.90899998,5.43,373800,{"date":1125,"open":1058,"high":1126,"low":1127,"close":1009,"change":1128,"percent_change":159,"volume":1129,"transactions":9,"vwap":1009},"2026-03-05",0.93900001,0.88099998,0.005,215400,{"date":1131,"open":1031,"high":1083,"low":995,"close":1132,"change":1078,"percent_change":1079,"volume":1133,"transactions":9,"vwap":1132},"2026-03-04",0.91500002,220900,{"date":1135,"open":1009,"high":1009,"low":1136,"close":1004,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1004},"2026-03-03",0.861,-0.008,-0.87,200800,{"date":1141,"open":1058,"high":1142,"low":1143,"close":1009,"change":486,"percent_change":486,"volume":1144,"transactions":9,"vwap":1009},"2026-03-02",0.93199998,0.88700002,157400,{"date":1146,"open":1031,"high":984,"low":1147,"close":1009,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1009},"2026-02-27",0.90100002,-0.011,-1.18,100900,{"date":1152,"open":1153,"high":1153,"low":995,"close":1101,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1101},"2026-02-26",0.95300001,-0.003,-0.32,204700,{"date":1158,"open":1127,"high":1159,"low":1010,"close":1099,"change":1048,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1099},"2026-02-25",0.95599997,5.9,338800,{"date":1163,"open":1070,"high":995,"low":1164,"close":1165,"change":1154,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-24",0.85799998,0.88200003,-0.34,123100,{"date":1169,"open":1058,"high":995,"low":1170,"close":1171,"change":357,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-23",0.829,0.88499999,-1.12,206900,{"date":1175,"open":1176,"high":1004,"low":1177,"close":1178,"change":1179,"percent_change":805,"volume":1180,"transactions":9,"vwap":1178},"2026-02-20",0.89899999,0.85000002,0.89499998,0.022,119400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-19",0.889,0.90600002,0.85100001,0.87300003,-0.006,-0.68,183400,{"date":1191,"open":1192,"high":1058,"low":1185,"close":1193,"change":225,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-18",0.86799997,0.87900001,3.53,140900,{"date":1197,"open":1070,"high":1070,"low":1016,"close":1198,"change":1148,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-17",0.84899998,-1.28,135400,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1010,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1010},"2026-02-13",0.83499998,0.87199998,0.029,3.49,106700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":554,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-12",0.83700001,0.84600002,0.82200003,0.83099997,-2.35,109100,{"date":1217,"open":1211,"high":1218,"low":1219,"close":1185,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1185},"2026-02-11",0.85299999,0.81400001,0.006,0.71,176500,{"date":1224,"open":1177,"high":1033,"low":1016,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-10",0.84500003,-0.013,-1.52,175800,{"date":1230,"open":1213,"high":1193,"low":1231,"close":1164,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1164},"2026-02-09",0.81999999,-0.037,-4.13,406800,{"date":1236,"open":1225,"high":995,"low":1237,"close":1178,"change":562,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1178},"2026-02-06",0.82599998,8.48,638600,{"date":1241,"open":1177,"high":1058,"low":26,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-05",0.82499999,-0.015,-1.79,684700,{"date":1247,"open":1070,"high":1248,"low":1064,"close":1016,"change":190,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1016},"2026-02-04",0.96100003,-4.55,583400,{"date":1252,"open":972,"high":1253,"low":1003,"close":1070,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1070},"2026-02-03",0.99000001,-0.094,-9.65,402500,{"date":1258,"open":1070,"high":1259,"low":132,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-02",1.005,0.97399998,0.092,10.43,636900,{"date":1265,"open":995,"high":1266,"low":1127,"close":1165,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1165},"2026-01-30",0.94099998,-0.041,-4.44,255700,{"date":1271,"open":1272,"high":1248,"low":1070,"close":1076,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1076},"2026-01-29",0.91600001,0.012,1.32,603100,{"date":1277,"open":1102,"high":1278,"low":1058,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-28",0.97799999,0.91100001,-0.056,-5.79,987500,{"date":1284,"open":1032,"high":175,"low":1285,"close":976,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":976},"2026-01-27",0.92500001,0.036,3.87,700900,{"date":1290,"open":175,"high":1012,"low":1101,"close":1101,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1101},"2026-01-26",-0.079,-7.82,662500,{"date":1295,"open":1012,"high":979,"low":1278,"close":1012,"change":554,"percent_change":1035,"volume":1296,"transactions":9,"vwap":1012},"2026-01-23",908700,{"date":1298,"open":1012,"high":965,"low":1253,"close":979,"change":225,"percent_change":1299,"volume":1300,"transactions":9,"vwap":979},"2026-01-22",3,441500,{"date":1302,"open":1253,"high":1303,"low":1083,"close":175,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":175},"2026-01-21",1.018,0.011,1.11,320900,{"date":1308,"open":175,"high":1012,"low":1101,"close":1309,"change":1148,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-20",0.98900002,-1.1,1149000,{"date":1313,"open":1012,"high":142,"low":175,"close":175,"change":486,"percent_change":486,"volume":1314,"transactions":9,"vwap":175},"2026-01-16",490600,{"date":1316,"open":965,"high":963,"low":175,"close":175,"change":234,"percent_change":1317,"volume":1318,"transactions":9,"vwap":175},"2026-01-15",-6.54,525100,{"date":1320,"open":175,"high":1321,"low":175,"close":965,"change":562,"percent_change":966,"volume":1322,"transactions":9,"vwap":965},"2026-01-14",1.095,687400,{"date":1324,"open":1047,"high":970,"low":1325,"close":175,"change":554,"percent_change":1117,"volume":1326,"transactions":9,"vwap":175},"2026-01-13",0.99699998,667700,{"date":1328,"open":965,"high":963,"low":1114,"close":1047,"change":554,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1047},"2026-01-12",-1.92,739300,{"date":1332,"open":1305,"high":953,"low":970,"close":970,"change":217,"percent_change":1333,"volume":1334,"transactions":9,"vwap":970},"2026-01-09",-4.59,715100,{"date":1336,"open":833,"high":945,"low":963,"close":963,"change":628,"percent_change":1337,"volume":1338,"transactions":9,"vwap":963},"2026-01-08",-9.17,409100,{"date":1340,"open":1341,"high":945,"low":947,"close":117,"change":225,"percent_change":786,"volume":1342,"transactions":9,"vwap":117},"2026-01-07",1.19,396600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":952,"change":225,"percent_change":1348,"volume":1349,"transactions":9,"vwap":952},"2026-01-06",1.15,1.18,1.105,2.63,632400,{"date":1351,"open":963,"high":947,"low":958,"close":953,"change":546,"percent_change":1352,"volume":1353,"transactions":9,"vwap":953},"2026-01-05",4.59,503600,{"date":1355,"open":979,"high":1356,"low":1047,"close":963,"change":444,"percent_change":1357,"volume":1358,"transactions":9,"vwap":963},"2026-01-02",1.12,7.92,690700,{"date":1360,"open":1047,"high":979,"low":1361,"close":1012,"change":357,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1012},"2025-12-31",0.99199998,-0.98,595600,{"date":1365,"open":1253,"high":1366,"low":1253,"close":1047,"change":486,"percent_change":486,"volume":1367,"transactions":9,"vwap":1047},"2025-12-30",1.05,1564700,{"date":1369,"open":963,"high":1370,"low":1259,"close":1047,"change":338,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1047},"2025-12-29",1.098,-7.27,831800,{"date":1374,"open":1356,"high":1375,"low":958,"close":1376,"change":190,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-26",1.135,1.1,-3.51,515800,{"date":1380,"open":958,"high":1345,"low":965,"close":953,"change":686,"percent_change":1381,"volume":1382,"transactions":9,"vwap":953},"2025-12-24",5.56,307900,{"date":1384,"open":1305,"high":1345,"low":958,"close":958,"change":190,"percent_change":1090,"volume":1385,"transactions":9,"vwap":958},"2025-12-23",445000,{"date":1387,"open":1376,"high":1388,"low":1376,"close":1356,"change":199,"percent_change":122,"volume":1389,"transactions":9,"vwap":1356},"2025-12-22",1.155,588500,{"date":1391,"open":142,"high":1392,"low":1393,"close":1305,"change":546,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1305},"2025-12-19",1.158,1.026,4.72,808800,{"date":1397,"open":1047,"high":958,"low":1012,"close":142,"change":546,"percent_change":1398,"volume":1399,"transactions":9,"vwap":142},"2025-12-18",4.95,882500,{"date":1401,"open":970,"high":1356,"low":1012,"close":1012,"change":252,"percent_change":622,"volume":1402,"transactions":9,"vwap":1012},"2025-12-17",635700,{"date":1404,"open":175,"high":142,"low":175,"close":970,"change":152,"percent_change":1405,"volume":1406,"transactions":9,"vwap":970},"2025-12-16",4,529200,{"date":1408,"open":970,"high":1409,"low":1248,"close":175,"change":217,"percent_change":732,"volume":1410,"transactions":9,"vwap":175},"2025-12-15",1.049,806900,{"date":1412,"open":979,"high":958,"low":979,"close":1366,"change":225,"percent_change":547,"volume":1413,"transactions":9,"vwap":1366},"2025-12-12",581800,{"date":1415,"open":958,"high":958,"low":175,"close":1047,"change":252,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1047},"2025-12-11",-2.86,514800,{"date":1419,"open":1366,"high":965,"low":979,"close":1366,"change":357,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1366},"2025-12-10",-0.94,555500,{"date":1423,"open":142,"high":1424,"low":1366,"close":142,"change":486,"percent_change":486,"volume":1425,"transactions":9,"vwap":142},"2025-12-09",1.115,604200,{"date":1427,"open":958,"high":1376,"low":970,"close":142,"change":486,"percent_change":486,"volume":1428,"transactions":9,"vwap":142},"2025-12-08",613600,{"date":1430,"open":1366,"high":1356,"low":1366,"close":142,"change":190,"percent_change":1431,"volume":1432,"transactions":9,"vwap":142},"2025-12-05",-3.64,483600,{"date":1434,"open":175,"high":1305,"low":1253,"close":1376,"change":444,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1376},"2025-12-04",7.84,827800,{"date":1438,"open":175,"high":970,"low":1009,"close":1047,"change":1439,"percent_change":861,"volume":1440,"transactions":9,"vwap":1047},"2025-12-03",0.026,2265500,{"date":1442,"open":1345,"high":952,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-02",0.99400002,-0.166,-14.31,1348800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":947,"change":20,"percent_change":1452,"volume":1453,"transactions":9,"vwap":947},"2025-12-01",1.24,1.247,1.13,-7.94,868800,{"date":1455,"open":1341,"high":1456,"low":1341,"close":1457,"change":562,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-28",1.28,1.26,5.88,611400,{"date":1461,"open":952,"high":945,"low":1345,"close":1341,"change":199,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1341},"2025-11-26",0.85,524600,{"date":1465,"open":833,"high":816,"low":952,"close":1346,"change":554,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1346},"2025-11-25",-1.67,527800,{"date":1469,"open":952,"high":945,"low":1470,"close":117,"change":298,"percent_change":16,"volume":1471,"transactions":9,"vwap":117},"2025-11-24",1.139,450000,{"date":1473,"open":1341,"high":117,"low":1376,"close":1346,"change":225,"percent_change":808,"volume":1474,"transactions":9,"vwap":1346},"2025-11-21",928600,{"date":1476,"open":1457,"high":1477,"low":1451,"close":1345,"change":628,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1345},"2025-11-20",1.31,-8.73,1321700,{"date":1481,"open":1456,"high":1482,"low":1341,"close":1457,"change":357,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1457},"2025-11-19",1.301,-0.79,1064700,{"date":1486,"open":1456,"high":1477,"low":1449,"close":1487,"change":225,"percent_change":420,"volume":1488,"transactions":9,"vwap":1487},"2025-11-18",1.27,982700,{"date":1490,"open":1491,"high":1492,"low":1449,"close":1449,"change":628,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1449},"2025-11-17",1.36,1.38,-8.15,1674000,{"date":1496,"open":1274,"high":1497,"low":1456,"close":1498,"change":444,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-14",1.413,1.35,6.3,1490800,{"date":1502,"open":1503,"high":911,"low":727,"close":1487,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1487},"2025-11-13",1.42,-0.19,-13.01,5168500,{"date":1508,"open":207,"high":224,"low":887,"close":288,"change":1504,"percent_change":1509,"volume":1510,"transactions":9,"vwap":288},"2025-11-12",-11.52,7007800,{"date":1512,"open":731,"high":241,"low":719,"close":189,"change":562,"percent_change":1513,"volume":1514,"transactions":9,"vwap":189},"2025-11-11",4.43,17563100,{"date":1516,"open":521,"high":514,"low":1517,"close":15,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":15},"2025-11-10",1.4,0.35,28.46,83568000,{"date":1522,"open":1341,"high":727,"low":947,"close":816,"change":225,"percent_change":418,"volume":1523,"transactions":9,"vwap":816},"2025-11-07",25890700,{"date":1525,"open":727,"high":727,"low":1346,"close":117,"change":190,"percent_change":1526,"volume":1527,"transactions":9,"vwap":117},"2025-11-06",-3.23,481000,{"date":1529,"open":1456,"high":1498,"low":816,"close":1449,"change":252,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1449},"2025-11-05",-2.36,496700,{"date":1533,"open":1498,"high":1534,"low":1457,"close":1487,"change":628,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1487},"2025-11-04",1.355,-7.97,431100,{"date":1538,"open":280,"high":917,"low":1274,"close":1492,"change":338,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1492},"2025-11-03",-5.48,554200,{"date":1542,"open":1274,"high":288,"low":1274,"close":288,"change":82,"percent_change":1543,"volume":1544,"transactions":9,"vwap":288},"2025-10-31",10.61,320200,{"date":1546,"open":887,"high":471,"low":1547,"close":1274,"change":368,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1274},"2025-10-30",1.3,-4.35,769100,{"date":1551,"open":726,"high":726,"low":1498,"close":1492,"change":659,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1492},"2025-10-29",-8.61,767700,{"date":1555,"open":189,"high":189,"low":917,"close":923,"change":410,"percent_change":1556,"volume":1557,"transactions":9,"vwap":923},"2025-10-28",-9.04,928900,{"date":1559,"open":1503,"high":207,"low":1534,"close":731,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":731},"2025-10-27",0.26,18.57,1958200,{"date":1564,"open":1449,"high":1503,"low":945,"close":1517,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1517},"2025-10-24",0.18,14.75,1084500,{"date":1569,"open":1487,"high":1570,"low":117,"close":945,"change":217,"percent_change":1571,"volume":1572,"transactions":9,"vwap":945},"2025-10-23",1.34,-3.94,381100,{"date":1574,"open":1492,"high":1492,"low":1449,"close":1487,"change":208,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1487},"2025-10-22",-6.62,743400,{"date":1578,"open":1570,"high":1492,"low":1457,"close":1491,"change":298,"percent_change":478,"volume":1579,"transactions":9,"vwap":1491},"2025-10-21",717700,{"date":1581,"open":117,"high":1498,"low":117,"close":1570,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1570},"2025-10-20",0.16,13.56,649200,{"date":1586,"open":117,"high":1587,"low":953,"close":1346,"change":368,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1346},"2025-10-17",1.265,-4.84,886200,{"date":1591,"open":727,"high":1547,"low":1346,"close":1449,"change":357,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1449},"2025-10-16",-0.8,463900,{"date":1595,"open":1547,"high":1547,"low":1341,"close":727,"change":252,"percent_change":1596,"volume":1597,"transactions":9,"vwap":727},"2025-10-15",-2.34,582300,{"date":1599,"open":117,"high":1547,"low":1451,"close":1456,"change":225,"percent_change":407,"volume":1600,"transactions":9,"vwap":1456},"2025-10-14",864300,{"date":1602,"open":1517,"high":386,"low":816,"close":727,"change":659,"percent_change":1603,"volume":1604,"transactions":9,"vwap":727},"2025-10-13",-9.42,976900,{"date":1606,"open":891,"high":923,"low":1498,"close":1492,"change":338,"percent_change":1539,"volume":1607,"transactions":9,"vwap":1492},"2025-10-10",557800,{"date":1609,"open":887,"high":1610,"low":1503,"close":288,"change":357,"percent_change":1188,"volume":1611,"transactions":9,"vwap":288},"2025-10-09",1.525,285200,{"date":1613,"open":1614,"high":719,"low":1570,"close":471,"change":671,"percent_change":507,"volume":1615,"transactions":9,"vwap":471},"2025-10-08",1.39,573100,{"date":1617,"open":923,"high":15,"low":1618,"close":1492,"change":659,"percent_change":1552,"volume":1619,"transactions":9,"vwap":1492},"2025-10-07",1.37,877100,{"date":1621,"open":736,"high":912,"low":1622,"close":923,"change":234,"percent_change":1623,"volume":1624,"transactions":9,"vwap":923},"2025-10-06",1.5,-4.43,424400,{"date":1626,"open":1614,"high":912,"low":1614,"close":15,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":15},"2025-10-03",0.2,14.49,604300,{"date":1631,"open":1498,"high":280,"low":1632,"close":1492,"change":298,"percent_change":471,"volume":1633,"transactions":9,"vwap":1492},"2025-10-02",1.29,419100,{"date":1635,"open":1498,"high":1614,"low":1636,"close":1491,"change":298,"percent_change":478,"volume":1637,"transactions":9,"vwap":1491},"2025-10-01",1.325,153200,{"date":1639,"open":1498,"high":1618,"low":1632,"close":1570,"change":252,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1570},"2025-09-30",-2.19,171100,{"date":1643,"open":887,"high":280,"low":1644,"close":1618,"change":562,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1618},"2025-09-29",1.33,5.38,551600,{"date":1648,"open":1456,"high":1570,"low":1457,"close":1547,"change":199,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1547},"2025-09-26",0.78,195700,{"date":1652,"open":1491,"high":1653,"low":1456,"close":1632,"change":234,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1632},"2025-09-25",1.406,-5.15,195400,{"date":1657,"open":1632,"high":1658,"low":1659,"close":1491,"change":686,"percent_change":1660,"volume":1161,"transactions":9,"vwap":1491},"2025-09-24",1.395,1.261,4.62,{"date":1662,"open":1570,"high":1663,"low":1456,"close":1547,"change":217,"percent_change":235,"volume":1664,"transactions":9,"vwap":1547},"2025-09-23",1.393,218600,{"date":1666,"open":1570,"high":1492,"low":1632,"close":1498,"change":199,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1498},"2025-09-22",0.75,389500,{"date":1670,"open":1618,"high":288,"low":1456,"close":1570,"change":252,"percent_change":1640,"volume":1671,"transactions":9,"vwap":1570},"2025-09-19",284800,{"date":1673,"open":117,"high":471,"low":117,"close":1618,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1618},"2025-09-18",0.19,16.1,833700,{"date":1678,"open":1345,"high":1679,"low":1376,"close":1346,"change":152,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1346},"2025-09-17",1.215,3.51,657100,{"date":1683,"open":833,"high":1632,"low":963,"close":953,"change":208,"percent_change":1684,"volume":1685,"transactions":9,"vwap":953},"2025-09-16",-7.32,700000,{"date":1687,"open":1547,"high":1688,"low":1345,"close":816,"change":252,"percent_change":437,"volume":1689,"transactions":9,"vwap":816},"2025-09-15",1.334,805600,{"date":1691,"open":1622,"high":923,"low":833,"close":1457,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1457},"2025-09-12",-0.21,-14.29,1047000,{"date":1696,"open":1697,"high":720,"low":891,"close":471,"change":628,"percent_change":1698,"volume":1699,"transactions":9,"vwap":471},"2025-09-11",1.57,-6.96,855800,{"date":1701,"open":923,"high":521,"low":288,"close":15,"change":546,"percent_change":1702,"volume":1703,"transactions":9,"vwap":15},"2025-09-10",3.27,883400,{"date":1705,"open":713,"high":16,"low":911,"close":1706,"change":217,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-09",1.53,-3.16,745400,{"date":1710,"open":1697,"high":1711,"low":1706,"close":15,"change":234,"percent_change":1712,"volume":1713,"transactions":9,"vwap":15},"2025-09-08",1.605,-4.24,681200,{"date":1715,"open":924,"high":187,"low":1622,"close":189,"change":444,"percent_change":1716,"volume":1717,"transactions":9,"vwap":189},"2025-09-05",5.1,765400,{"date":1719,"open":16,"high":1720,"low":891,"close":1697,"change":756,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1697},"2025-09-04",1.707,-9.25,1153400,{"date":1724,"open":17,"high":233,"low":553,"close":576,"change":554,"percent_change":1725,"volume":1726,"transactions":9,"vwap":576},"2025-09-03",-1.14,1114300,{"date":1728,"open":19,"high":505,"low":718,"close":545,"change":871,"percent_change":1729,"volume":1730,"transactions":9,"vwap":545},"2025-09-02",9.37,2588300,{"date":1732,"open":1492,"high":720,"low":1547,"close":720,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":720},"2025-08-29",0.43,36.75,4252900,{"date":1737,"open":1047,"high":1632,"low":1738,"close":952,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":952},"2025-08-28",0.97500002,0.17,17,1887000,{"date":1743,"open":994,"high":1047,"low":1744,"close":175,"change":444,"percent_change":1745,"volume":1746,"transactions":9,"vwap":175},"2025-08-27",0.91399997,8.7,802100,{"date":1748,"open":985,"high":1083,"low":1749,"close":1009,"change":1750,"percent_change":628,"volume":1751,"transactions":9,"vwap":1009},"2025-08-26",0.90700001,-0.001,428100,{"date":1753,"open":1019,"high":1754,"low":132,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-08-25",0.95899999,0.921,0.007,0.77,506000,{"date":1760,"open":1058,"high":1761,"low":1231,"close":1744,"change":1762,"percent_change":17,"volume":1763,"transactions":9,"vwap":1744},"2025-08-22",0.949,0.016,606100,{"date":1765,"open":1766,"high":995,"low":1016,"close":1017,"change":1128,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1017},"2025-08-21",0.87599999,0.56,272300,{"date":1770,"open":1058,"high":1009,"low":1177,"close":1771,"change":1304,"percent_change":727,"volume":1772,"transactions":9,"vwap":1771},"2025-08-20",0.89300001,96800,{"date":1774,"open":1009,"high":985,"low":1016,"close":1165,"change":252,"percent_change":74,"volume":1775,"transactions":9,"vwap":1165},"2025-08-19",274700,{"date":1777,"open":1070,"high":1004,"low":1177,"close":1004,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1004},"2025-08-18",0.049,5.68,125800,{"date":1782,"open":1231,"high":1003,"low":1783,"close":1003,"change":1286,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1003},"2025-08-15",0.80000001,4.35,197800,{"date":1787,"open":1788,"high":1016,"low":1789,"close":1790,"change":1304,"percent_change":1498,"volume":1791,"transactions":9,"vwap":1790},"2025-08-14",0.79400003,0.77899998,0.82700002,196000,{"date":1793,"open":1016,"high":1016,"low":1794,"close":1795,"change":986,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-08-13",0.79500002,0.81599998,-2.04,202500,{"date":1799,"open":1025,"high":1800,"low":1783,"close":1801,"change":199,"percent_change":945,"volume":1802,"transactions":9,"vwap":1801},"2025-08-12",0.84799999,0.833,145000,{"date":1804,"open":1064,"high":1800,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-08-11",0.78899997,0.82300001,0.023,2.87,268500,{"date":1811,"open":1212,"high":1010,"low":1812,"close":1783,"change":1243,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1783},"2025-08-08",0.78100002,-1.84,158900,{"date":1816,"open":1783,"high":1016,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-08-07",0.741,0.815,-0.025,-2.98,673700,{"date":1823,"open":995,"high":1824,"low":1825,"close":1016,"change":190,"percent_change":1249,"volume":1826,"transactions":9,"vwap":1016},"2025-08-06",0.90499997,0.83600003,159900,{"date":1828,"open":1009,"high":1829,"low":1136,"close":1070,"change":1137,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1070},"2025-08-05",0.92400002,-0.9,185700,{"date":1833,"open":1058,"high":1755,"low":1177,"close":1834,"change":1054,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-04",0.88800001,3.26,96100,{"date":1838,"open":1824,"high":1031,"low":1825,"close":1010,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1010},"2025-08-01",-0.045,-4.97,123600,{"date":1843,"open":1127,"high":985,"low":132,"close":1824,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1824},"2025-07-31",0.025,2.84,288100,{"date":1848,"open":1834,"high":985,"low":1177,"close":1070,"change":1220,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1070},"2025-07-30",0.69,379500,{"date":1852,"open":1853,"high":1854,"low":1825,"close":1855,"change":1154,"percent_change":1166,"volume":1856,"transactions":9,"vwap":1855},"2025-07-29",0.88300002,0.89200002,0.87400001,104000,{"date":1858,"open":1853,"high":995,"low":1010,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-07-28",0.87699997,-0.022,-2.45,198100,{"date":1864,"open":1010,"high":995,"low":1177,"close":1176,"change":1778,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1176},"2025-07-25",5.76,169600,{"date":1868,"open":132,"high":1771,"low":1801,"close":1177,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1177},"2025-07-24",-0.009,-1.05,256900,{"date":1873,"open":1177,"high":1192,"low":1242,"close":1874,"change":1875,"percent_change":731,"volume":1876,"transactions":9,"vwap":1874},"2025-07-23",0.85900003,0.014,173200,{"date":1878,"open":1010,"high":1010,"low":1879,"close":1225,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1225},"2025-07-22",0.824,-0.012,-1.4,91600,{"date":1884,"open":132,"high":1058,"low":1231,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-07-21",0.85699999,-0.007,-0.81,134000,{"date":1890,"open":1177,"high":1070,"low":1213,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-07-18",0.86400002,-0.004,-0.46,177400,{"date":1896,"open":1177,"high":132,"low":1231,"close":1192,"change":1897,"percent_change":269,"volume":1898,"transactions":9,"vwap":1192},"2025-07-17",0.018,242800,{"date":1900,"open":1210,"high":1834,"low":1237,"close":1177,"change":1286,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1177},"2025-07-16",4.42,72200,{"date":1904,"open":1905,"high":1771,"low":1783,"close":1219,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1219},"2025-07-15",0.86500001,-0.078,-8.74,406600,{"date":1910,"open":132,"high":1031,"low":1218,"close":1854,"change":1273,"percent_change":1491,"volume":1911,"transactions":9,"vwap":1854},"2025-07-14",167700,{"date":1913,"open":1771,"high":994,"low":1204,"close":1070,"change":1243,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1070},"2025-07-11",-1.68,2668200,{"date":1917,"open":1070,"high":1009,"low":1070,"close":1178,"change":1918,"percent_change":463,"volume":1919,"transactions":9,"vwap":1178},"2025-07-10",0.001,168400,{"date":1921,"open":1136,"high":995,"low":1136,"close":1019,"change":1897,"percent_change":294,"volume":1922,"transactions":9,"vwap":1019},"2025-07-09",216200,{"date":1924,"open":1231,"high":1058,"low":1231,"close":1766,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1766},"2025-07-08",0.056,6.83,441300,{"date":1929,"open":1783,"high":175,"low":1783,"close":1231,"change":1897,"percent_change":665,"volume":1930,"transactions":9,"vwap":1231},"2025-07-07",1017600,{"date":1932,"open":1933,"high":1219,"low":1783,"close":1934,"change":1869,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-03",0.81300002,0.80199999,-1.11,56900,{"date":1938,"open":1064,"high":1790,"low":1783,"close":1939,"change":1304,"percent_change":1618,"volume":1940,"transactions":9,"vwap":1939},"2025-07-02",0.81099999,151100,{"date":1942,"open":1943,"high":1064,"low":1789,"close":1783,"change":199,"percent_change":1487,"volume":1944,"transactions":9,"vwap":1783},"2025-07-01",0.79000002,190400,{"date":1946,"open":1783,"high":1947,"low":1812,"close":1943,"change":1034,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1943},"2025-06-30",0.80599999,-2.23,173000,{"date":1951,"open":1952,"high":1016,"low":1943,"close":1953,"change":1819,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-06-27",0.80500001,0.80800003,-3,148000,{"date":1957,"open":1958,"high":1177,"low":1794,"close":1801,"change":1886,"percent_change":948,"volume":1959,"transactions":9,"vwap":1801},"2025-06-26",0.81900001,114400,{"date":1961,"open":1943,"high":1177,"low":1962,"close":1016,"change":152,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1016},"2025-06-25",0.77200001,5,329100,{"date":1966,"open":1025,"high":1967,"low":1968,"close":1783,"change":1756,"percent_change":1070,"volume":1969,"transactions":9,"vwap":1783},"2025-06-24",0.81800002,0.77499998,133300,{"date":1971,"open":1972,"high":1967,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-06-23",0.77999997,0.76999998,0.79299998,-0.002,-0.25,232000,{"date":1979,"open":1783,"high":1980,"low":1962,"close":1794,"change":1154,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1794},"2025-06-20",0.80900002,-0.38,173900,{"date":1984,"open":1985,"high":1026,"low":1985,"close":26,"change":1054,"percent_change":1986,"volume":1987,"transactions":9,"vwap":26},"2025-06-18",0.75999999,3.64,393100,{"date":1989,"open":1972,"high":1943,"low":1667,"close":1973,"change":357,"percent_change":1199,"volume":1990,"transactions":9,"vwap":1973},"2025-06-17",294800,{"date":1992,"open":1973,"high":1783,"low":1993,"close":1972,"change":1892,"percent_change":73,"volume":1994,"transactions":9,"vwap":1972},"2025-06-16",0.76099998,251400,{"date":1996,"open":1997,"high":1783,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-06-13",0.79699999,0.755,0.78399998,-0.016,-2,821700,{"date":2004,"open":1064,"high":2005,"low":1943,"close":1783,"change":1071,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1783},"2025-06-12",0.82999998,-3.96,398500,{"date":2009,"open":1010,"high":1003,"low":1064,"close":1801,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1801},"2025-06-11",-0.005,-0.6,323600,{"date":2014,"open":1016,"high":1010,"low":1231,"close":2015,"change":1880,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-06-10",0.838,-1.41,318800,{"date":2019,"open":1800,"high":1192,"low":1203,"close":1177,"change":298,"percent_change":813,"volume":2020,"transactions":9,"vwap":1177},"2025-06-09",462500,{"date":2022,"open":2005,"high":132,"low":1879,"close":2005,"change":1116,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2005},"2025-06-06",-2.24,350500,{"date":2026,"open":1016,"high":2027,"low":1939,"close":1198,"change":1750,"percent_change":262,"volume":2028,"transactions":9,"vwap":1198},"2025-06-05",0.86199999,321900,{"date":2030,"open":1177,"high":1853,"low":2031,"close":1177,"change":252,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1177},"2025-06-04",0.82099998,-3.41,507700,{"date":2035,"open":1943,"high":2036,"low":1943,"close":1070,"change":562,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1070},"2025-06-03",0.884,8.64,748000,{"date":2040,"open":2041,"high":1231,"low":1972,"close":1064,"change":1756,"percent_change":132,"volume":2042,"transactions":9,"vwap":1064},"2025-06-02",0.79900002,588300,{"date":2044,"open":1237,"high":1177,"low":1783,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-05-30",0.80299997,-0.047,-5.53,523000,{"date":2050,"open":1973,"high":1171,"low":2051,"close":1177,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1177},"2025-05-29",0.75099999,0.119,16.28,2713600,{"date":2056,"open":1972,"high":1064,"low":178,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-05-28",0.73100001,-1.089,-59.84,8156100,{"date":2062,"open":705,"high":705,"low":2063,"close":233,"change":252,"percent_change":2064,"volume":2065,"transactions":9,"vwap":233},"2025-05-27",1.781,-1.62,113400,{"date":2067,"open":17,"high":705,"low":545,"close":224,"change":225,"percent_change":189,"volume":2068,"transactions":9,"vwap":224},"2025-05-23",212800,{"date":2070,"open":906,"high":233,"low":912,"close":233,"change":378,"percent_change":2071,"volume":2072,"transactions":9,"vwap":233},"2025-05-22",7.69,113700,{"date":2074,"open":197,"high":198,"low":553,"close":16,"change":338,"percent_change":2075,"volume":2076,"transactions":9,"vwap":16},"2025-05-21",-4.52,146500,{"date":2078,"open":537,"high":205,"low":576,"close":521,"change":486,"percent_change":486,"volume":2079,"transactions":9,"vwap":521},"2025-05-20",111200,{"date":2081,"open":720,"high":537,"low":720,"close":521,"change":463,"percent_change":2082,"volume":2083,"transactions":9,"vwap":521},"2025-05-19",6.63,108900,{"date":2085,"open":17,"high":537,"low":718,"close":731,"change":262,"percent_change":2086,"volume":2087,"transactions":9,"vwap":731},"2025-05-16",-6.74,238200,{"date":2089,"open":215,"high":231,"low":2090,"close":17,"change":368,"percent_change":2091,"volume":2092,"transactions":9,"vwap":17},"2025-05-15",1.755,-3.26,223700,{"date":2094,"open":198,"high":477,"low":17,"close":514,"change":546,"percent_change":2095,"volume":2096,"transactions":9,"vwap":514},"2025-05-14",2.79,308900,{"date":2098,"open":731,"high":198,"low":2099,"close":537,"change":506,"percent_change":2100,"volume":2101,"transactions":9,"vwap":537},"2025-05-13",1.585,7.19,287000,{"date":2103,"open":718,"high":906,"low":1706,"close":906,"change":686,"percent_change":907,"volume":2104,"transactions":9,"vwap":906},"2025-05-12",66300,{"date":2106,"open":720,"high":750,"low":719,"close":718,"change":225,"percent_change":705,"volume":2107,"transactions":9,"vwap":718},"2025-05-09",198900,{"date":2109,"open":911,"high":713,"low":1503,"close":15,"change":671,"percent_change":2110,"volume":2111,"transactions":9,"vwap":15},"2025-05-08",6.04,173100,{"date":2113,"open":718,"high":19,"low":2114,"close":478,"change":262,"percent_change":2115,"volume":2116,"transactions":9,"vwap":478},"2025-05-07",1.455,-7.45,112400,{"date":2118,"open":731,"high":906,"low":1503,"close":718,"change":190,"percent_change":2119,"volume":2120,"transactions":9,"vwap":718},"2025-05-06",-2.42,484700,{"date":2122,"open":545,"high":224,"low":713,"close":189,"change":338,"percent_change":2123,"volume":2124,"transactions":9,"vwap":189},"2025-05-05",-4.62,259300,{"date":2126,"open":514,"high":215,"low":576,"close":576,"change":262,"percent_change":2127,"volume":2128,"transactions":9,"vwap":576},"2025-05-02",-6.49,325200,{"date":2130,"open":576,"high":216,"low":187,"close":224,"change":871,"percent_change":2131,"volume":2132,"transactions":9,"vwap":224},"2025-05-01",8.82,408900,{"date":2134,"open":891,"high":207,"low":386,"close":187,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":187},"2025-04-30",0.25,17.24,519700,{"date":2139,"open":1491,"high":2140,"low":1632,"close":891,"change":2141,"percent_change":2142,"volume":1413,"transactions":9,"vwap":891},"2025-04-29",1.535,0.23,18.85,{"date":2144,"open":1456,"high":1632,"low":1346,"close":945,"change":338,"percent_change":2145,"volume":2079,"transactions":9,"vwap":945},"2025-04-28",-6.15,{"date":2147,"open":1547,"high":1498,"low":1547,"close":1547,"change":554,"percent_change":1227,"volume":2148,"transactions":9,"vwap":1547},"2025-04-25",86700,{"date":182,"open":816,"high":2150,"low":117,"close":1274,"change":671,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1274},1.345,7.32,367300]