[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVVD":3,"homepage-market-summary":31,"stock-historical-IVVD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IVVD","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},"Invivyd, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Invivyd Inc is a biopharmaceutical company focused on the discovery, development, and commercialization of monoclonal antibody (mAb) therapies for the prevention and treatment of serious viral infectious diseases. Its lead product, PEMGARDA (pemivibart), received emergency use authorization from the U.S. FDA for the pre-exposure prevention of COVID-19 in certain immunocompromised individuals. The company is also developing next-generation antibody candidates, including VYD2311 for COVID-19 and VBY329 for RSV infections, while continuing research on additional antibodies targeting other viral diseases such as measles.","122","New Haven, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8392,0.8199,0.8449,0.7902,0.8221,0.0171,2.08,5318203.648533,14893,0.8192,3.07,0.5277,4970561.3016178645,12.3,1296,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.48300001,4655826,1699376386.706084,30.31,"2025-04-23",[184,185,195,206,217,228,239,250,260,270,279,289,299,308,319,328,338,349,359,370,380,389,400,411,422,432,441,452,462,473,482,493,503,512,523,534,543,553,563,574,585,595,606,617,627,638,648,658,669,680,691,701,711,720,729,738,747,756,765,773,780,788,796,804,811,819,827,836,843,851,858,866,875,883,890,897,905,912,919,925,931,939,945,951,957,963,971,975,982,987,992,999,1003,1007,1013,1017,1023,1028,1033,1039,1046,1052,1057,1065,1071,1077,1082,1088,1096,1102,1108,1112,1115,1119,1125,1130,1136,1142,1149,1152,1160,1166,1171,1177,1183,1189,1195,1200,1206,1211,1216,1221,1228,1233,1239,1243,1247,1252,1256,1260,1265,1272,1278,1285,1291,1297,1302,1307,1311,1316,1321,1324,1329,1334,1338,1344,1349,1353,1357,1363,1367,1371,1375,1380,1385,1389,1394,1401,1407,1414,1418,1423,1429,1435,1441,1447,1455,1460,1465,1473,1480,1488,1496,1502,1507,1513,1519,1524,1531,1536,1541,1545,1550,1555,1563,1569,1576,1582,1586,1590,1594,1600,1604,1609,1614,1617,1623,1629,1634,1638,1643,1647,1651,1656,1660,1665,1669,1673,1678,1684,1689,1695,1700,1703,1707,1710,1714,1720,1723,1726,1730,1735,1739,1744,1749,1754,1759,1765,1770,1774,1779,1786,1790,1794,1799,1803,1807,1812,1817,1820,1824,1828,1834,1838,1843,1848,1851,1855,1860,1864,1868,1871,1875,1879,1884,1888,1892,1896,1902,1906,1909,1912,1917,1924,1927,1933,1940,1946,1953,1959,1966,1975,1983,1992,1999,2008,2017,2024,2029,2035,2040,2047,2054,2061,2067,2072,2079,2087,2091,2097,2102,2108,2112,2119,2123,2128,2135,2140,2147,2154,2162,2168,2175,2182,2188,2193,2200,2206,2210,2214,2218,2223,2229,2234,2240,2245,2251,2256,2260,2266,2273,2278,2283,2288,2296,2302,2310,2316,2321,2327,2333,2338,2343,2347,2353,2357,2365,2370,2376,2383,2388,2394,2402,2409,2415,2421,2428,2434,2441,2448,2453,2459,2465,2471,2478],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",0.8348,0.8442,0.77,0.0056,0.69,7129025.666045,19574,0.7982,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",0.8653,0.898,0.8057,0.8165,-0.0536,-6.16,5459830.800411,15841,0.8386,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",0.8551,0.8792,0.8208,0.8701,0.02,2.35,8385725.471863,18356,0.8536,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",0.9209,0.9338,0.7738,0.8501,-0.0999,-10.52,31292548.324025,86582,0.9654,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",0.9761,1.01,0.94,0.95,0.0158,1.69,11005181.496363,34597,1.0664,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",0.9208,0.9469,0.901,0.9342,0.0209,2.29,3489332.01653,13440,0.9258,{"date":251,"open":233,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",0.97,0.89,0.9133,-0.0098,-1.06,5999986.306932,19449,0.9173,{"date":261,"open":233,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",0.965,0.9113,0.9231,-0.0409,-4.24,6910186.623781,19175,0.928,{"date":271,"open":231,"high":231,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",0.91,0.964,-0.056,-5.49,8439252.835207,25005,0.9529,{"date":280,"open":281,"high":61,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",0.8349,0.82,1.02,0.2647,35.05,15009513.128367,30508,0.9522,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":294},"2026-09-18",0.7556,0.7863,0.7306,0.7553,0.0091,1.22,6277679.705559,9509,{"date":300,"open":282,"high":301,"low":107,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",0.8344,0.7462,-0.0591,-7.34,5842996.122091,17021,0.7598,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",0.83,0.84,0.8007,0.8053,-0.0247,-2.98,3593976.646788,11848,0.8162,{"date":320,"open":321,"high":322,"low":282,"close":310,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",0.8812,0.893,-0.0618,-6.93,4227332.941718,13354,0.8482,{"date":329,"open":282,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",0.9361,0.8021,0.8918,0.1063,13.53,3769311.49582,10397,0.8821,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",0.7901,0.8174,0.7711,0.7855,0.0096,1.24,4384924.349722,10817,0.7956,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":19},"2026-09-10",0.7822,0.8151,0.7703,0.7759,-0.0214,-2.68,1900523.929765,6616,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",0.8177,0.822,0.7833,0.7973,-0.0285,-3.45,1912466.19046,7402,0.798,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":187},"2026-09-08",0.849,0.8626,0.8097,0.8258,-0.0002,-0.02,2088864.68625,9839,{"date":381,"open":282,"high":382,"low":340,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",0.8269,0.826,-0.009,-1.08,1960761.523508,7353,0.8067,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",0.8346,0.8471,0.8025,0.835,0.031,3.86,2577764.596059,9722,0.8247,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",0.8685,0.879799,0.78,0.804,-0.0759,-8.63,4969729.836632,16317,0.8145,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",0.86,0.9013,0.753,0.8799,-0.075,-7.85,12576449.769168,29937,0.8237,{"date":423,"open":424,"high":231,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.996,0.9423,0.9549,-0.0096,-1,3498160.40838,11626,0.9671,{"date":433,"open":272,"high":252,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",0.894,0.9645,0.0644,7.15,3633713.613508,8162,0.9367,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",0.9,0.916,0.8788,0.9001,-0.0016,-0.18,1719659.1051,8443,0.8977,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",0.9232,0.8434,0.9017,-0.037,-3.94,3627160.189341,13305,0.8763,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",0.9256,0.9797,0.9217,0.9387,-0.0038,-0.4,2854181.174564,10518,0.9413,{"date":474,"open":252,"high":475,"low":272,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",0.975,0.9425,-0.054,-5.42,4058278.149691,13234,0.9349,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",0.945,1.03,0.8664,0.9965,0.0457,4.81,5426368.366249,28455,0.9571,{"date":494,"open":495,"high":61,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",1.015,0.9336,0.9508,-0.0087,-0.91,8536511.569584,41102,0.9873,{"date":504,"open":505,"high":231,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",0.8883,0.9595,0.0914,10.53,7212734.531412,26628,0.9428,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",0.76,0.8747,0.752,0.8681,0.1276,17.23,7691628.520084,24645,0.8418,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",0.71,0.7499,0.682,0.7405,0.0196,2.72,1757853.560895,9480,0.7291,{"date":535,"open":191,"high":536,"low":39,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",0.7263,0.7209,0.0352,5.13,2011120.503591,10796,0.6924,{"date":544,"open":545,"high":112,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",0.705,0.676,0.6857,-0.0463,-6.33,1948269.128956,8415,0.6946,{"date":554,"open":555,"high":556,"low":158,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",0.7065,0.7377,0.732,0.0445,6.47,1680963.072781,10511,0.7072,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",0.6835,0.7185,0.6802,0.6875,0.0144,2.14,1458868.825492,11508,0.6941,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",0.74,0.7497,0.6628,0.6731,-0.0669,-9.04,3246212.500986,14391,0.6988,{"date":586,"open":587,"high":588,"low":589,"close":576,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",0.689,0.7488,0.671,0.081,12.29,3476723.152382,12257,0.7152,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",0.6102,0.6701,0.6088,0.659,0.0546,9.03,3176546.136413,10445,0.6483,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",0.5761,0.6266,0.5737,0.6044,0.0312,5.44,3582662.761026,15586,0.6034,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",0.5521,0.596,0.5732,0.0216,3.92,4391029.358526,25891,0.5697,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",0.5558,0.5819,0.5447,0.5516,0.0166,3.1,2436467.897198,14399,0.5596,{"date":639,"open":640,"high":641,"low":27,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",0.5816,0.5981,0.535,-0.0466,-8.01,2301356.554971,11801,0.5443,{"date":649,"open":650,"high":651,"low":652,"close":640,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",0.5568,0.5902,0.55085,0.0386,7.11,3039717.058864,9582,0.5696,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",0.5869,0.6,0.5321,0.543,-0.0503,-8.48,3841218.120532,18781,0.5553,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",0.6084,0.62,0.58,0.5933,-0.0166,-2.72,2666891.806636,15115,0.5948,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",0.6113,0.6383,0.587,0.6099,-0.0015,-0.25,4060109.498118,15709,0.61,{"date":692,"open":693,"high":694,"low":690,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",0.629,0.6378,0.6114,0.0022,0.36,3061731.597246,9431,0.6189,{"date":702,"open":703,"high":39,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",0.6217,0.6047,0.6092,-0.0109,-1.76,3725511.442221,12542,0.6246,{"date":712,"open":713,"high":191,"low":714,"close":715,"change":716,"percent_change":581,"volume":717,"transactions":718,"vwap":719},"2026-07-22",0.6792,0.6039,0.6201,-0.0616,4959159.599433,14957,0.6349,{"date":721,"open":191,"high":107,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",0.6732,0.6817,-0.0036,-0.53,2797595.399081,12105,0.6896,{"date":730,"open":576,"high":189,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",0.6823,0.6853,-0.0577,-7.77,2726114.991226,11866,0.7047,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",0.778,0.80000001,0.741,0.74299997,-0.045,-5.71,2098900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",0.81900001,0.81999999,0.77999997,0.78799999,-0.029,-3.55,2833600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",0.80500001,0.82200003,0.75999999,0.81699997,0.016,2,1742300,{"date":766,"open":751,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",0.81,0.77200001,0.801,0.013,1.65,1717600,{"date":774,"open":767,"high":775,"low":776,"close":752,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":752},"2026-07-13",0.83600003,0.76999998,0.005,0.64,2451300,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",0.815,0.76800001,0.78299999,-0.021,-2.61,2010400,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",0.82999998,0.84799999,0.80400002,-0.026,-3.13,2301100,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-07-08",0.94999999,0.95099998,0.80299997,-0.112,-11.89,4168500,{"date":805,"open":806,"high":175,"low":749,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",0.84500003,0.94199997,0.108,12.95,12939300,{"date":812,"open":813,"high":163,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",0.87699997,0.81300002,0.83399999,-0.06,-6.71,2392600,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",0.83899999,0.90700001,0.89399999,0.04,4.68,2199100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",0.88999999,0.89499998,0.83099997,0.85399997,-0.018,-2.06,2959000,{"date":837,"open":798,"high":798,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",0.85699999,0.87199998,-0.072,-7.63,3643600,{"date":844,"open":845,"high":798,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",0.884,0.88099998,0.94400001,0.052,5.83,3854500,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":770,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-26",0.86000001,0.91500002,0.89200002,1.48,27612200,{"date":859,"open":860,"high":861,"low":47,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",0.93199998,0.95999998,0.87900001,-0.055,-5.89,3492700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",0.935,0.96499997,0.92199999,0.93400002,-0.001,-0.11,2941300,{"date":876,"open":877,"high":878,"low":879,"close":868,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":868},"2026-06-23",0.91000003,0.95499998,0.89999998,0.021,2.3,1401500,{"date":884,"open":869,"high":885,"low":886,"close":887,"change":274,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",0.98500001,0.91100001,0.91399997,-5.77,4104600,{"date":891,"open":232,"high":231,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",0.90200001,0.97000003,0.039,4.19,21078800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":894,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",0.89300001,0.94599998,0.85000002,0.93099999,4.37,4336500,{"date":906,"open":907,"high":908,"low":751,"close":855,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":855},"2026-06-16",0.875,0.92900002,0.023,2.65,5002700,{"date":913,"open":741,"high":163,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",0.73000002,0.86900002,0.099,12.86,13276200,{"date":920,"open":750,"high":163,"low":921,"close":776,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":776},"2026-06-12",0.72799999,-0.043,-5.29,8337100,{"date":926,"open":879,"high":927,"low":760,"close":814,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":814},"2026-06-11",0.92799997,-0.088,-9.77,13681500,{"date":932,"open":933,"high":934,"low":829,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",0.99000001,1.005,0.90100002,-0.089,-8.99,5436800,{"date":940,"open":485,"high":61,"low":941,"close":933,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2026-06-09",0.96899998,-0.03,-2.94,5413400,{"date":946,"open":485,"high":947,"low":231,"close":283,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":283},"2026-06-08",1.07,-0.01,-0.97,2612300,{"date":952,"open":953,"high":953,"low":933,"close":485,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":485},"2026-06-05",1.13,-0.08,-7.21,4974600,{"date":958,"open":959,"high":151,"low":960,"close":959,"change":961,"percent_change":272,"volume":962,"transactions":9,"vwap":959},"2026-06-04",1.11,1.093,0.01,3756000,{"date":964,"open":953,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",1.14,1.09,1.1,-0.04,-3.51,2865100,{"date":972,"open":296,"high":296,"low":953,"close":965,"change":954,"percent_change":973,"volume":974,"transactions":9,"vwap":965},"2026-06-02",-6.56,1823200,{"date":976,"open":977,"high":978,"low":953,"close":296,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":296},"2026-06-01",1.155,1.25,0.08,7.02,2432800,{"date":983,"open":953,"high":984,"low":985,"close":965,"change":961,"percent_change":163,"volume":986,"transactions":9,"vwap":965},"2026-05-29",1.16,1.08,3395300,{"date":988,"open":953,"high":989,"low":966,"close":953,"change":990,"percent_change":990,"volume":991,"transactions":9,"vwap":953},"2026-05-28",1.15,0,2739900,{"date":993,"open":994,"high":995,"low":959,"close":953,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":953},"2026-05-27",1.12,1.21,0.03,2.73,2462500,{"date":1000,"open":994,"high":989,"low":1001,"close":967,"change":990,"percent_change":990,"volume":1002,"transactions":9,"vwap":967},"2026-05-26",1.095,2217400,{"date":1004,"open":967,"high":965,"low":966,"close":967,"change":948,"percent_change":1005,"volume":1006,"transactions":9,"vwap":967},"2026-05-22",-0.9,1809900,{"date":1008,"open":947,"high":1009,"low":1010,"close":959,"change":212,"percent_change":1011,"volume":1012,"transactions":9,"vwap":959},"2026-05-21",1.18,1.055,1.83,2877400,{"date":1014,"open":61,"high":966,"low":283,"close":966,"change":1015,"percent_change":489,"volume":1016,"transactions":9,"vwap":966},"2026-05-20",0.05,2275700,{"date":1018,"open":994,"high":953,"low":485,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",1.04,-0.09,-7.96,3750700,{"date":1024,"open":995,"high":1025,"low":994,"close":953,"change":954,"percent_change":1026,"volume":1027,"transactions":9,"vwap":953},"2026-05-18",1.23,-6.61,4811500,{"date":1029,"open":984,"high":1030,"low":965,"close":995,"change":1015,"percent_change":1031,"volume":1032,"transactions":9,"vwap":995},"2026-05-15",1.34,4.31,7274900,{"date":1034,"open":1035,"high":1035,"low":959,"close":984,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":984},"2026-05-14",1.32,-0.31,-21.09,11553400,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":377,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",1.49,1.42,1.47,-1.34,1962700,{"date":1047,"open":1041,"high":1048,"low":1049,"close":1041,"change":377,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1041},"2026-05-12",1.535,1.46,-1.32,1028800,{"date":1053,"open":1041,"high":1054,"low":1041,"close":1055,"change":961,"percent_change":158,"volume":1056,"transactions":9,"vwap":1055},"2026-05-11",1.575,1.51,2834900,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",1.43,1.53,1.5,0.07,4.9,1467700,{"date":1066,"open":1061,"high":1067,"low":1068,"close":1059,"change":942,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1059},"2026-05-07",1.525,1.41,-2.05,2143800,{"date":1072,"open":856,"high":1073,"low":1074,"close":1049,"change":1062,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1049},"2026-05-06",1.545,1.435,5.04,2734800,{"date":1078,"open":1061,"high":1055,"low":74,"close":1079,"change":954,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-05",1.39,-5.44,2392100,{"date":1083,"open":1084,"high":1054,"low":1049,"close":1043,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1043},"2026-05-04",1.52,-0.05,-3.29,1371700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1084,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1084},"2026-05-01",1.4,1.55,1.38,0.12,8.57,1878500,{"date":1097,"open":1092,"high":1098,"low":1099,"close":1090,"change":824,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1090},"2026-04-30",1.44,1.366,2.94,883100,{"date":1103,"open":74,"high":1092,"low":1104,"close":1105,"change":377,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-29",1.332,1.36,-1.45,1362100,{"date":1109,"open":1049,"high":1061,"low":74,"close":1092,"change":954,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1092},"2026-04-28",-5.48,1425600,{"date":1113,"open":1061,"high":1067,"low":1049,"close":1049,"change":990,"percent_change":990,"volume":1114,"transactions":9,"vwap":1049},"2026-04-27",1172000,{"date":1116,"open":1055,"high":1084,"low":1042,"close":1049,"change":1085,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1049},"2026-04-24",-3.31,1412000,{"date":1120,"open":1121,"high":1122,"low":1041,"close":1055,"change":1020,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1055},"2026-04-23",1.6,1.61,-5.62,1451800,{"date":1126,"open":1121,"high":1127,"low":1128,"close":1121,"change":961,"percent_change":122,"volume":1129,"transactions":9,"vwap":1121},"2026-04-22",1.64,1.565,1249000,{"date":1131,"open":235,"high":235,"low":1132,"close":1133,"change":1020,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-21",1.58,1.59,-5.36,1146600,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":816,"percent_change":366,"volume":1141,"transactions":9,"vwap":1140},"2026-04-20",1.74,1.663,1.68,1602300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1138,"change":996,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-04-17",1.73,1.8,1.71,1.75,1897100,{"date":1150,"open":1144,"high":1144,"low":771,"close":1146,"change":990,"percent_change":990,"volume":1151,"transactions":9,"vwap":1146},"2026-04-16",1264700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1146,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1146},"2026-04-15",1.63,1.735,1.62,0.1,6.21,1634300,{"date":1161,"open":1138,"high":1162,"low":1163,"close":1122,"change":873,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1122},"2026-04-14",1.78,1.585,-6.4,2501400,{"date":1167,"open":235,"high":1145,"low":1140,"close":1168,"change":968,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-13",1.72,-2.27,4103200,{"date":1172,"open":1147,"high":1173,"low":1156,"close":1174,"change":377,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",1.77,1.76,-1.12,16684900,{"date":1178,"open":1079,"high":1179,"low":1079,"close":1162,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1162},"2026-04-09",1.79,0.43,31.85,12983300,{"date":1184,"open":1092,"high":1042,"low":1035,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-08",1.35,0.06,4.65,2749700,{"date":1190,"open":1191,"high":1185,"low":296,"close":1192,"change":948,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-07",1.3,1.29,-0.77,2368200,{"date":1196,"open":1035,"high":1092,"low":1197,"close":1191,"change":212,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1191},"2026-04-06",1.28,1.56,3222900,{"date":1201,"open":137,"high":1202,"low":1203,"close":1197,"change":1085,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1197},"2026-04-02",1.335,1.26,-3.76,3902700,{"date":1207,"open":1185,"high":1092,"low":1191,"close":1208,"change":996,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",1.33,2.31,2520400,{"date":1212,"open":1025,"high":1030,"low":1025,"close":1191,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1191},"2026-03-31",0.11,9.24,4064500,{"date":1217,"open":74,"high":1059,"low":151,"close":1218,"change":448,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",1.19,-13.14,5682200,{"date":1222,"open":1223,"high":1224,"low":1105,"close":74,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":74},"2026-03-27",1.475,1.556,-0.14,-9.27,2577700,{"date":1229,"open":1230,"high":1133,"low":1061,"close":1055,"change":1085,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1055},"2026-03-26",1.54,-3.21,1564800,{"date":1234,"open":1049,"high":1133,"low":1235,"close":1198,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1198},"2026-03-25",1.45,0.13,9.09,2116300,{"date":1240,"open":856,"high":856,"low":1042,"close":1059,"change":816,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1059},"2026-03-24",-4.03,1224200,{"date":1244,"open":1092,"high":1084,"low":1092,"close":1041,"change":1213,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1041},"2026-03-23",7.97,2451800,{"date":1248,"open":1043,"high":1223,"low":74,"close":1092,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1092},"2026-03-20",-0.07,-4.83,6698500,{"date":1253,"open":856,"high":1055,"low":1098,"close":1235,"change":816,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1235},"2026-03-19",-3.97,1506400,{"date":1257,"open":1133,"high":1133,"low":856,"close":1055,"change":954,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1055},"2026-03-18",-5.03,2132600,{"date":1261,"open":235,"high":1262,"low":1163,"close":1133,"change":954,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1133},"2026-03-17",1.7,-4.79,3281200,{"date":1266,"open":1179,"high":1267,"low":1268,"close":1269,"change":1249,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-16",1.846,1.645,1.67,-4.02,4519300,{"date":1273,"open":1274,"high":1275,"low":1168,"close":1138,"change":816,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1138},"2026-03-13",1.82,1.86,-3.33,2684600,{"date":1279,"open":1280,"high":1281,"low":1162,"close":1145,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1145},"2026-03-12",1.88,1.9,-0.1,-5.26,1877900,{"date":1286,"open":1287,"high":1288,"low":1274,"close":1281,"change":1062,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1281},"2026-03-11",1.84,1.95,3.83,2146400,{"date":1292,"open":1293,"high":1294,"low":1011,"close":1011,"change":816,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1011},"2026-03-10",1.89,2.04,-3.17,3309400,{"date":1298,"open":1179,"high":1299,"low":1179,"close":1293,"change":132,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1293},"2026-03-09",1.92,5,2182900,{"date":1303,"open":1262,"high":1304,"low":235,"close":1145,"change":1186,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1145},"2026-03-06",1.825,3.45,3000400,{"date":1308,"open":1174,"high":1309,"low":1122,"close":1138,"change":996,"percent_change":1147,"volume":1310,"transactions":9,"vwap":1138},"2026-03-05",1.785,2681200,{"date":1312,"open":771,"high":1144,"low":1313,"close":1146,"change":132,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1146},"2026-03-04",1.605,5.56,2196500,{"date":1317,"open":1269,"high":1144,"low":1318,"close":1156,"change":1282,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1156},"2026-03-03",1.615,-5.81,2352600,{"date":1322,"open":1122,"high":1147,"low":1132,"close":1168,"change":996,"percent_change":1162,"volume":1323,"transactions":9,"vwap":1168},"2026-03-02",1525500,{"date":1325,"open":235,"high":1262,"low":1326,"close":235,"change":948,"percent_change":1327,"volume":1328,"transactions":9,"vwap":235},"2026-02-27",1.654,-0.59,1003600,{"date":1330,"open":1144,"high":1174,"low":1331,"close":1262,"change":948,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1262},"2026-02-26",1.675,-0.58,1235500,{"date":1335,"open":1262,"high":1173,"low":1336,"close":1146,"change":212,"percent_change":1009,"volume":1337,"transactions":9,"vwap":1146},"2026-02-25",1.695,1606000,{"date":1339,"open":1154,"high":1340,"low":1341,"close":235,"change":979,"percent_change":1342,"volume":1343,"transactions":9,"vwap":235},"2026-02-24",1.705,1.595,4.97,1088200,{"date":1345,"open":1346,"high":1154,"low":1073,"close":1122,"change":1186,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1122},"2026-02-23",1.57,3.87,1324900,{"date":1350,"open":1133,"high":1154,"low":1091,"close":1091,"change":816,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1091},"2026-02-20",-3.73,1908200,{"date":1354,"open":771,"high":771,"low":1198,"close":1122,"change":968,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1122},"2026-02-19",-2.42,1226800,{"date":1358,"open":1091,"high":1359,"low":1360,"close":771,"change":1157,"percent_change":1361,"volume":1362,"transactions":9,"vwap":771},"2026-02-18",1.66,1.546,6.45,1468900,{"date":1364,"open":1091,"high":1121,"low":1061,"close":1091,"change":948,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1091},"2026-02-17",-0.64,824300,{"date":1368,"open":1060,"high":1154,"low":1084,"close":1198,"change":996,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1198},"2026-02-13",1.96,1061600,{"date":1372,"open":1154,"high":1154,"low":1061,"close":1060,"change":954,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1060},"2026-02-12",-4.97,1078000,{"date":1376,"open":1269,"high":1269,"low":1377,"close":1122,"change":377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1122},"2026-02-11",1.515,-1.23,2656000,{"date":1381,"open":1049,"high":1268,"low":1049,"close":1154,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1154},"2026-02-10",0.15,10.14,3833300,{"date":1386,"open":1133,"high":771,"low":1043,"close":856,"change":873,"percent_change":1387,"volume":1388,"transactions":9,"vwap":856},"2026-02-09",-6.92,5124500,{"date":1390,"open":1174,"high":1145,"low":1132,"close":1133,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1133},"2026-02-06",-0.12,-7.02,5839100,{"date":1395,"open":1179,"high":1396,"low":1397,"close":1146,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1146},"2026-02-05",1.875,1.671,-0.13,-7.07,3332800,{"date":1402,"open":1299,"high":1403,"low":1404,"close":1287,"change":968,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1287},"2026-02-04",1.957,1.765,-2.13,3088500,{"date":1408,"open":1409,"high":1410,"low":1173,"close":1280,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1280},"2026-02-03",1.845,1.915,0.14,8.05,4204600,{"date":1415,"open":1416,"high":1281,"low":1168,"close":1138,"change":990,"percent_change":990,"volume":1417,"transactions":9,"vwap":1138},"2026-02-02",1.755,3905700,{"date":1419,"open":1420,"high":1280,"low":1168,"close":1138,"change":873,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1138},"2026-01-30",1.85,-5.95,3302000,{"date":1424,"open":1425,"high":1426,"low":1011,"close":1420,"change":1249,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1420},"2026-01-29",1.94,1.958,-3.65,2302000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1299,"change":873,"percent_change":478,"volume":1434,"transactions":9,"vwap":1299},"2026-01-28",2.05,2.055,1.91,2811600,{"date":1436,"open":1294,"high":22,"low":1437,"close":1438,"change":377,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-27",1.98,2.03,-0.98,2837700,{"date":1442,"open":82,"high":1443,"low":1444,"close":1431,"change":816,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1431},"2026-01-26",2.16,2.02,-2.84,4102900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1282,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-23",2.2,2.205,2.09,2.11,-4.52,3027400,{"date":1456,"open":1449,"high":1457,"low":1449,"close":1458,"change":990,"percent_change":990,"volume":1459,"transactions":9,"vwap":1458},"2026-01-22",2.305,2.21,4223600,{"date":1461,"open":1462,"high":246,"low":1463,"close":1458,"change":942,"percent_change":1044,"volume":1464,"transactions":9,"vwap":1458},"2026-01-21",2.25,2.15,2752100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-20",2.36,2.45,2.24,-0.21,-8.57,6275000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1468,"change":961,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1468},"2026-01-16",2.41,2.52,2.4,0.41,1810800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-15",2.6,2.638,2.44,-0.16,-6.15,1893000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1482,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1482},"2026-01-14",2.33,2.607,2.32,0.26,11.11,4546500,{"date":1497,"open":1468,"high":1498,"low":1449,"close":1499,"change":873,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-13",2.545,2.34,-4.49,4900400,{"date":1503,"open":1504,"high":1504,"low":1490,"close":1468,"change":1249,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1468},"2026-01-12",2.56,-2.78,4359100,{"date":1508,"open":1509,"high":1510,"low":1476,"close":1476,"change":961,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1476},"2026-01-09",2.53,2.78,0.4,3322600,{"date":1514,"open":1476,"high":1498,"low":1515,"close":1516,"change":1213,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-08",2.42,2.51,4.58,2562300,{"date":1520,"open":1477,"high":1521,"low":1522,"close":1477,"change":212,"percent_change":311,"volume":1523,"transactions":9,"vwap":1477},"2026-01-07",2.55,2.39,2782500,{"date":1525,"open":1504,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-06",2.59,2.38,-0.17,-6.67,2826400,{"date":1532,"open":1516,"high":1533,"low":1534,"close":1521,"change":1015,"percent_change":763,"volume":1535,"transactions":9,"vwap":1521},"2026-01-05",2.57,2.37,2407500,{"date":1537,"open":1538,"high":1476,"low":1477,"close":1539,"change":996,"percent_change":995,"volume":1540,"transactions":9,"vwap":1539},"2026-01-02",2.47,2.5,2780300,{"date":1542,"open":1475,"high":1543,"low":1534,"close":1538,"change":824,"percent_change":771,"volume":1544,"transactions":9,"vwap":1538},"2025-12-31",2.49,1955400,{"date":1546,"open":1533,"high":1482,"low":1515,"close":1547,"change":1485,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-30",2.43,-6.18,4305100,{"date":1551,"open":1552,"high":1552,"low":1533,"close":1526,"change":1282,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1526},"2025-12-29",2.68,-3.72,1805900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1391,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-26",2.82,2.85,2.655,2.69,-4.27,2376700,{"date":1564,"open":1565,"high":1566,"low":1476,"close":1567,"change":961,"percent_change":697,"volume":1568,"transactions":9,"vwap":1567},"2025-12-24",2.79,2.825,2.81,4034800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":954,"percent_change":1505,"volume":1575,"transactions":9,"vwap":1574},"2025-12-23",2.9,3.01,2.77,2.8,6457400,{"date":1577,"open":1515,"high":1578,"low":1515,"close":1579,"change":673,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-22",2.95,2.88,25.22,11688500,{"date":1583,"open":1209,"high":1522,"low":246,"close":881,"change":961,"percent_change":1584,"volume":1585,"transactions":9,"vwap":881},"2025-12-19",0.44,19177300,{"date":1587,"open":1588,"high":1475,"low":1588,"close":246,"change":961,"percent_change":1584,"volume":1589,"transactions":9,"vwap":246},"2025-12-18",2.28,2376600,{"date":1591,"open":1534,"high":1515,"low":1462,"close":1588,"change":1282,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1588},"2025-12-17",-4.2,2663700,{"date":1595,"open":1596,"high":1515,"low":96,"close":1527,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1527},"2025-12-16",2.22,0.16,7.21,6524500,{"date":1601,"open":213,"high":1475,"low":1458,"close":1596,"change":1282,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1596},"2025-12-15",-4.31,3488500,{"date":1605,"open":1467,"high":1606,"low":1457,"close":1492,"change":816,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1492},"2025-12-12",2.435,-2.52,2769900,{"date":1610,"open":1539,"high":1611,"low":1527,"close":1527,"change":1398,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1527},"2025-12-11",2.585,-5.18,3352400,{"date":1615,"open":1543,"high":1526,"low":1547,"close":1516,"change":996,"percent_change":995,"volume":1616,"transactions":9,"vwap":1516},"2025-12-10",5403500,{"date":1618,"open":1522,"high":1619,"low":1499,"close":1620,"change":1157,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-09",2.525,2.48,4.2,4282300,{"date":1624,"open":881,"high":1625,"low":1626,"close":1527,"change":1382,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1527},"2025-12-08",2.488,2.245,6.73,3840500,{"date":1630,"open":1462,"high":246,"low":1463,"close":1631,"change":961,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-05",2.23,0.45,3564400,{"date":1635,"open":1596,"high":1588,"low":96,"close":1596,"change":948,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1596},"2025-12-04",-0.45,1850100,{"date":1639,"open":1640,"high":1588,"low":82,"close":1631,"change":1062,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1631},"2025-12-03",2.13,3.24,3935300,{"date":1644,"open":1620,"high":1620,"low":1451,"close":1443,"change":142,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1443},"2025-12-02",-13.6,7311100,{"date":1648,"open":1516,"high":1649,"low":1477,"close":1539,"change":1062,"percent_change":1579,"volume":1650,"transactions":9,"vwap":1539},"2025-12-01",2.595,6623300,{"date":1652,"open":1534,"high":1653,"low":1467,"close":1547,"change":1157,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1547},"2025-11-28",2.455,4.29,1760600,{"date":1657,"open":881,"high":1499,"low":1626,"close":1490,"change":1186,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1490},"2025-11-26",2.64,2156000,{"date":1661,"open":1662,"high":1662,"low":1631,"close":1663,"change":1398,"percent_change":478,"volume":1664,"transactions":9,"vwap":1663},"2025-11-25",2.335,2.27,3578900,{"date":1666,"open":1509,"high":1504,"low":1467,"close":1477,"change":1282,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1477},"2025-11-24",-4,3799200,{"date":1670,"open":1468,"high":1482,"low":1475,"close":1539,"change":1157,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1539},"2025-11-21",4.17,4614100,{"date":1674,"open":1533,"high":1675,"low":1676,"close":1477,"change":1282,"percent_change":1667,"volume":1677,"transactions":9,"vwap":1477},"2025-11-20",2.62,2.375,4933000,{"date":1679,"open":1680,"high":1681,"low":1538,"close":1539,"change":942,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1539},"2025-11-19",2.54,2.7,-1.19,6480300,{"date":1685,"open":1686,"high":1482,"low":1534,"close":1509,"change":1036,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1509},"2025-11-18",2.58,-10.92,18086300,{"date":1690,"open":213,"high":26,"low":1499,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-17",2.84,0.49,20.85,23905700,{"date":1696,"open":1504,"high":1697,"low":1443,"close":213,"change":673,"percent_change":1698,"volume":1699,"transactions":9,"vwap":213},"2025-11-14",2.76,32.77,136453500,{"date":1701,"open":1174,"high":1179,"low":235,"close":1173,"change":990,"percent_change":990,"volume":1702,"transactions":9,"vwap":1173},"2025-11-13",2554500,{"date":1704,"open":771,"high":1173,"low":1154,"close":1173,"change":1093,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1173},"2025-11-12",7.27,1907500,{"date":1708,"open":1132,"high":1359,"low":1091,"close":771,"change":824,"percent_change":1620,"volume":1709,"transactions":9,"vwap":771},"2025-11-11",2151000,{"date":1711,"open":1154,"high":1359,"low":1377,"close":1122,"change":1712,"percent_change":1132,"volume":1713,"transactions":9,"vwap":1122},"2025-11-10",0.025,1958900,{"date":1715,"open":856,"high":1341,"low":1716,"close":1163,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1163},"2025-11-07",1.385,0.045,2.92,2868600,{"date":1721,"open":1121,"high":771,"low":1235,"close":1230,"change":212,"percent_change":1035,"volume":1722,"transactions":9,"vwap":1230},"2025-11-06",3354000,{"date":1724,"open":1079,"high":1230,"low":1105,"close":1084,"change":1093,"percent_change":1094,"volume":1725,"transactions":9,"vwap":1084},"2025-11-05",3258900,{"date":1727,"open":1198,"high":1132,"low":1716,"close":1090,"change":1470,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1090},"2025-11-04",-13.04,3833200,{"date":1731,"open":1145,"high":1280,"low":1121,"close":1122,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1122},"2025-11-03",-0.15,-8.52,3744900,{"date":1736,"open":1275,"high":763,"low":1147,"close":1174,"change":873,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1174},"2025-10-31",-5.88,2954700,{"date":1740,"open":1293,"high":1425,"low":1138,"close":1741,"change":1085,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-30",1.87,-2.6,3143600,{"date":1745,"open":570,"high":1449,"low":1275,"close":1299,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1299},"2025-10-29",-0.2,-9.43,5312100,{"date":1750,"open":1449,"high":1469,"low":1751,"close":82,"change":942,"percent_change":1752,"volume":1753,"transactions":9,"vwap":82},"2025-10-28",2.07,-1.4,2639000,{"date":1755,"open":1469,"high":1499,"low":1756,"close":1463,"change":954,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1463},"2025-10-27",2.1,-3.59,4380600,{"date":1760,"open":1288,"high":213,"low":1761,"close":1631,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1631},"2025-10-24",1.93,0.29,14.95,6791700,{"date":1766,"open":1275,"high":1767,"low":1275,"close":1425,"change":979,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1425},"2025-10-23",2.06,4.3,4373900,{"date":1771,"open":763,"high":1449,"low":1420,"close":1275,"change":448,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1275},"2025-10-22",-8.82,5027700,{"date":1775,"open":1776,"high":1462,"low":1761,"close":1294,"change":1062,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1294},"2025-10-21",1.97,3.55,9480600,{"date":1780,"open":1168,"high":1781,"low":1782,"close":1776,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1776},"2025-10-20",2.0050001,1.715,0.23,13.22,6549500,{"date":1787,"open":1168,"high":1174,"low":1269,"close":1138,"change":948,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1138},"2025-10-17",-0.57,3190500,{"date":1791,"open":1168,"high":1792,"low":1331,"close":1147,"change":990,"percent_change":990,"volume":1793,"transactions":9,"vwap":1147},"2025-10-16",1.809,4258000,{"date":1795,"open":1262,"high":1796,"low":1140,"close":1147,"change":1093,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1147},"2025-10-15",1.81,7.36,5349700,{"date":1800,"open":1162,"high":1287,"low":1198,"close":1154,"change":687,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1154},"2025-10-14",-13.3,9241500,{"date":1804,"open":1147,"high":1281,"low":1127,"close":1280,"change":1093,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1280},"2025-10-13",6.82,5372600,{"date":1808,"open":763,"high":1809,"low":1262,"close":1174,"change":1398,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1174},"2025-10-10",2.01,-6.88,8285700,{"date":1813,"open":1154,"high":1425,"low":1132,"close":1293,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1293},"2025-10-09",0.25,15.24,16670900,{"date":1818,"open":1154,"high":1309,"low":1121,"close":1127,"change":961,"percent_change":690,"volume":1819,"transactions":9,"vwap":1127},"2025-10-08",6876400,{"date":1821,"open":1041,"high":1359,"low":1030,"close":1154,"change":73,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1154},"2025-10-07",14.79,12036200,{"date":1825,"open":1192,"high":1230,"low":1192,"close":1042,"change":1493,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1042},"2025-10-06",22.41,23538500,{"date":1829,"open":984,"high":1830,"low":1831,"close":984,"change":816,"percent_change":1832,"volume":1833,"transactions":9,"vwap":984},"2025-10-03",1.296,1.145,-4.92,2005900,{"date":1835,"open":1025,"high":1836,"low":151,"close":296,"change":990,"percent_change":990,"volume":1837,"transactions":9,"vwap":296},"2025-10-02",1.259,1282800,{"date":1839,"open":959,"high":296,"low":1840,"close":296,"change":1093,"percent_change":1841,"volume":1842,"transactions":9,"vwap":296},"2025-10-01",1.101,10.91,2694900,{"date":1844,"open":994,"high":994,"low":1845,"close":967,"change":377,"percent_change":1846,"volume":1847,"transactions":9,"vwap":967},"2025-09-30",1.065,-1.79,2082700,{"date":1849,"open":994,"high":989,"low":61,"close":994,"change":990,"percent_change":990,"volume":1850,"transactions":9,"vwap":994},"2025-09-29",3117900,{"date":1852,"open":965,"high":989,"low":1845,"close":994,"change":377,"percent_change":1853,"volume":1854,"transactions":9,"vwap":994},"2025-09-26",-1.75,1770800,{"date":1856,"open":984,"high":1857,"low":1858,"close":965,"change":954,"percent_change":973,"volume":1859,"transactions":9,"vwap":965},"2025-09-25",1.2,1.125,1654900,{"date":1861,"open":984,"high":296,"low":965,"close":296,"change":1186,"percent_change":1862,"volume":1863,"transactions":9,"vwap":296},"2025-09-24",5.17,2306500,{"date":1865,"open":995,"high":296,"low":1866,"close":984,"change":816,"percent_change":1832,"volume":1867,"transactions":9,"vwap":984},"2025-09-23",1.135,1590000,{"date":1869,"open":1857,"high":345,"low":151,"close":296,"change":990,"percent_change":990,"volume":1870,"transactions":9,"vwap":296},"2025-09-22",1152400,{"date":1872,"open":345,"high":978,"low":1009,"close":296,"change":942,"percent_change":1873,"volume":1874,"transactions":9,"vwap":296},"2025-09-19",-2.4,1860500,{"date":1876,"open":1203,"high":1035,"low":1009,"close":978,"change":1157,"percent_change":1877,"volume":1878,"transactions":9,"vwap":978},"2025-09-18",8.7,2313700,{"date":1880,"open":296,"high":1881,"low":989,"close":989,"change":873,"percent_change":1882,"volume":1883,"transactions":9,"vwap":989},"2025-09-17",1.27,-8.73,1693100,{"date":1885,"open":1191,"high":1035,"low":1025,"close":1203,"change":377,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1203},"2025-09-16",-1.56,1820600,{"date":1889,"open":1068,"high":1068,"low":978,"close":1197,"change":1732,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1197},"2025-09-15",-10.49,2737200,{"date":1893,"open":345,"high":1235,"low":61,"close":1059,"change":168,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1059},"2025-09-12",16.26,10288000,{"date":1897,"open":1192,"high":1898,"low":1899,"close":1025,"change":816,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1025},"2025-09-11",1.348,1.215,-4.65,3216300,{"date":1903,"open":995,"high":1235,"low":1857,"close":1192,"change":1062,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1192},"2025-09-10",5.74,8809400,{"date":1907,"open":151,"high":345,"low":959,"close":296,"change":1186,"percent_change":1862,"volume":1908,"transactions":9,"vwap":296},"2025-09-09",3112900,{"date":1910,"open":953,"high":995,"low":959,"close":984,"change":212,"percent_change":1147,"volume":1911,"transactions":9,"vwap":984},"2025-09-08",2643200,{"date":1913,"open":893,"high":1218,"low":861,"close":965,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":965},"2025-09-05",0.142,14.23,7611300,{"date":1918,"open":1019,"high":1019,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-04",0.958,0.99800003,-0.042,-4.04,3341700,{"date":1925,"open":283,"high":966,"low":175,"close":1019,"change":961,"percent_change":252,"volume":1926,"transactions":9,"vwap":1019},"2025-09-03",2963600,{"date":1928,"open":861,"high":966,"low":1929,"close":485,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":485},"2025-09-02",0.949,0.057,5.86,5366000,{"date":1934,"open":61,"high":61,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-29",0.92000002,0.97299999,-0.017,-1.72,3999600,{"date":1941,"open":1942,"high":985,"low":163,"close":933,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":933},"2025-08-28",0.97399998,0.119,13.66,14723600,{"date":1947,"open":1948,"high":967,"low":776,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-27",1.025,0.87099999,-0.159,-15.44,22434600,{"date":1954,"open":1955,"high":965,"low":767,"close":485,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":485},"2025-08-26",0.94499999,0.47,83.93,186776800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":102,"change":824,"percent_change":1964,"volume":1965,"transactions":9,"vwap":102},"2025-08-25",0.53299999,0.59799999,0.51700002,7.69,12108800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-22",0.52999997,0.55000001,0.50300002,0.51999998,-0.008,-1.52,1595000,{"date":1976,"open":1977,"high":1978,"low":178,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-21",0.5,0.55699998,0.528,-0.106,-16.72,4195700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-20",0.58999997,0.648,0.56300002,0.634,0.063,11.03,1743100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":948,"percent_change":1938,"volume":1998,"transactions":9,"vwap":1997},"2025-08-19",0.59500003,0.61000001,0.55199999,0.57099998,1715300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-18",0.70899999,0.71899998,0.57999998,0.58099997,-0.126,-17.82,3031500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-15",0.71700001,0.76700002,0.68000001,0.70700002,-0.092,-11.51,1423800,{"date":2018,"open":741,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":514,"volume":2023,"transactions":9,"vwap":2021},"2025-08-14",0.80199999,0.78100002,0.79900002,0.006,483700,{"date":2025,"open":2011,"high":741,"low":2026,"close":2027,"change":770,"percent_change":1269,"volume":2028,"transactions":9,"vwap":2027},"2025-08-13",0.76499999,0.79299998,474500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":751,"change":961,"percent_change":1191,"volume":2034,"transactions":9,"vwap":751},"2025-08-12",0.75800002,0.79500002,0.75,281500,{"date":2036,"open":2032,"high":767,"low":2037,"close":776,"change":2038,"percent_change":969,"volume":2039,"transactions":9,"vwap":776},"2025-08-11",0.75700003,-0.028,507900,{"date":2041,"open":760,"high":741,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-08",0.72000003,0.79799998,0.044,5.84,698000,{"date":2048,"open":2049,"high":776,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-07",0.69999999,0.75400001,0.037,5.16,1562300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2010,"change":2059,"percent_change":949,"volume":2060,"transactions":9,"vwap":2010},"2025-08-06",0.72399998,0.73400003,0.70200002,-0.007,541600,{"date":2062,"open":2063,"high":768,"low":2042,"close":2056,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2056},"2025-08-05",0.74800003,-0.004,-0.55,889900,{"date":2068,"open":914,"high":2069,"low":2070,"close":921,"change":2064,"percent_change":2065,"volume":2071,"transactions":9,"vwap":921},"2025-08-04",0.74000001,0.71499997,255400,{"date":2073,"open":2058,"high":2074,"low":191,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-01",0.73900002,0.73199999,0.038,5.48,824000,{"date":2080,"open":2033,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-07-31",0.75199997,0.67699999,0.69400001,-0.058,-7.71,629700,{"date":2088,"open":741,"high":782,"low":2081,"close":2081,"change":863,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2081},"2025-07-30",-6.82,496300,{"date":2092,"open":2093,"high":2093,"low":800,"close":2094,"change":942,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-29",0.84399998,0.80699998,-3.58,518000,{"date":2098,"open":2021,"high":2093,"low":2032,"close":2099,"change":848,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-28",0.83700001,6.62,1305000,{"date":2103,"open":769,"high":750,"low":751,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-25",0.78500003,-0.025,-3.09,428100,{"date":2109,"open":2110,"high":2093,"low":2110,"close":767,"change":961,"percent_change":978,"volume":2111,"transactions":9,"vwap":767},"2025-07-24",0.79000002,799100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":741,"change":824,"percent_change":2117,"volume":2118,"transactions":9,"vwap":741},"2025-07-23",0.78200001,0.85500002,0.764,5.26,1418600,{"date":2120,"open":751,"high":2027,"low":2033,"close":760,"change":948,"percent_change":2121,"volume":2122,"transactions":9,"vwap":760},"2025-07-22",-1.3,437800,{"date":2124,"open":751,"high":2043,"low":2125,"close":776,"change":2126,"percent_change":1100,"volume":2127,"transactions":9,"vwap":776},"2025-07-21",0.76599997,0.022,969600,{"date":2129,"open":914,"high":2130,"low":2131,"close":2063,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2063},"2025-07-18",0.75599998,0.722,0.026,3.6,837000,{"date":2136,"open":191,"high":914,"low":2012,"close":2131,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2131},"2025-07-17",0.035,5.09,708700,{"date":2141,"open":2049,"high":2049,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-16",0.66299999,0.68699998,0.004,0.59,516800,{"date":2148,"open":2042,"high":914,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-15",0.67500001,0.68300003,-0.044,-6.05,811000,{"date":2155,"open":2156,"high":2069,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-14",0.73799998,0.70999998,0.727,-0.012,-1.62,408500,{"date":2163,"open":2033,"high":2033,"low":2164,"close":2074,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2074},"2025-07-11",0.72600001,-0.006,-0.81,271500,{"date":2169,"open":2033,"high":760,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-10",0.74199998,0.745,-0.005,-0.67,500800,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2033,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2033},"2025-07-09",0.71200001,0.759,0.029,4.02,570100,{"date":2183,"open":2010,"high":2056,"low":2184,"close":2185,"change":2186,"percent_change":1475,"volume":2187,"transactions":9,"vwap":2185},"2025-07-08",0.704,0.72100002,0.017,572400,{"date":2189,"open":2069,"high":2069,"low":2049,"close":2184,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2184},"2025-07-07",-0.031,-4.22,585700,{"date":2194,"open":2195,"high":2196,"low":2131,"close":2197,"change":2198,"percent_change":1359,"volume":2199,"transactions":9,"vwap":2197},"2025-07-03",0.74900001,0.76899999,0.73500001,0.012,527900,{"date":2201,"open":2063,"high":776,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-07-02",0.72299999,0.002,0.28,664900,{"date":2207,"open":2042,"high":2208,"low":2157,"close":2185,"change":2022,"percent_change":311,"volume":2209,"transactions":9,"vwap":2185},"2025-07-01",0.76300001,1041400,{"date":2211,"open":2197,"high":2178,"low":2070,"close":2070,"change":2159,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2070},"2025-06-30",-1.65,966100,{"date":2215,"open":2026,"high":741,"low":2158,"close":2158,"change":840,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2158},"2025-06-27",-9.01,10209800,{"date":2219,"open":2057,"high":750,"low":2057,"close":2021,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2021},"2025-06-26",0.095,13.49,2215400,{"date":2224,"open":2011,"high":2110,"low":2225,"close":2184,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2184},"2025-06-25",0.70300001,-0.046,-6.13,542300,{"date":2230,"open":2158,"high":2033,"low":191,"close":2033,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2033},"2025-06-24",0.049,6.99,498300,{"date":2235,"open":914,"high":2069,"low":2236,"close":2237,"change":744,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-06-23",0.68199998,0.70099998,-6.03,756100,{"date":2241,"open":2033,"high":2033,"low":2131,"close":2242,"change":2243,"percent_change":469,"volume":2244,"transactions":9,"vwap":2242},"2025-06-20",0.74599999,-0.003,1026600,{"date":2246,"open":2247,"high":2248,"low":2049,"close":2195,"change":2126,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2195},"2025-06-18",0.72500002,0.75300002,3.03,522900,{"date":2252,"open":768,"high":752,"low":2042,"close":2158,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2158},"2025-06-17",-0.061,-7.74,707400,{"date":2257,"open":2110,"high":761,"low":2033,"close":752,"change":2064,"percent_change":2258,"volume":2259,"transactions":9,"vwap":752},"2025-06-16",-0.51,1251500,{"date":2261,"open":2262,"high":2099,"low":768,"close":2263,"change":863,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-13",0.829,0.792,-6.49,786400,{"date":2267,"open":901,"high":2268,"low":814,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-12",0.85900003,0.847,-0.022,-2.53,914100,{"date":2274,"open":2275,"high":877,"low":901,"close":915,"change":457,"percent_change":2276,"volume":2277,"transactions":9,"vwap":915},"2025-06-11",0.90600002,-4.08,1198200,{"date":2279,"open":2280,"high":2280,"low":846,"close":2275,"change":2281,"percent_change":1164,"volume":2282,"transactions":9,"vwap":2275},"2025-06-10",0.98000002,-0.062,1223900,{"date":2284,"open":893,"high":485,"low":232,"close":2285,"change":785,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-06-09",0.96799999,-2.12,1214800,{"date":2289,"open":2290,"high":175,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-06",0.93000001,0.92500001,0.98900002,0.064,6.92,1159400,{"date":2297,"open":2280,"high":2298,"low":2299,"close":2291,"change":2151,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2291},"2025-06-05",0.98299998,0.91600001,-4.54,1034200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":941,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":941},"2025-06-04",0.97100002,0.99299997,0.94099998,0.003,0.31,1113900,{"date":2311,"open":807,"high":2312,"low":830,"close":2313,"change":2314,"percent_change":1347,"volume":2315,"transactions":9,"vwap":2313},"2025-06-03",1.06,0.96600002,0.036,2093500,{"date":2317,"open":829,"high":2318,"low":2319,"close":2290,"change":2172,"percent_change":725,"volume":2320,"transactions":9,"vwap":2290},"2025-06-02",0.93599999,0.83999997,1540400,{"date":2322,"open":2323,"high":175,"low":767,"close":868,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":868},"2025-05-30",0.81800002,0.087,10.26,3024000,{"date":2328,"open":2329,"high":901,"low":2330,"close":791,"change":2203,"percent_change":2331,"volume":2332,"transactions":9,"vwap":791},"2025-05-29",0.84600002,0.80800003,0.24,982700,{"date":2334,"open":829,"high":1935,"low":759,"close":2329,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2329},"2025-05-28",-0.053,-5.9,1512300,{"date":2339,"open":742,"high":807,"low":2042,"close":2340,"change":1382,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-27",0.89899999,20.03,6918000,{"date":2344,"open":2020,"high":2110,"low":2049,"close":2195,"change":2159,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2195},"2025-05-23",-1.58,5609100,{"date":2348,"open":783,"high":776,"low":2349,"close":2350,"change":2064,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-22",0.73100001,0.76099998,-0.52,1212200,{"date":2354,"open":2110,"high":2355,"low":921,"close":2026,"change":2151,"percent_change":1080,"volume":2356,"transactions":9,"vwap":2026},"2025-05-21",0.81599998,1315600,{"date":2358,"open":2359,"high":2323,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-20",0.773,0.72899997,0.80900002,0.033,4.25,1382300,{"date":2366,"open":2367,"high":2099,"low":760,"close":2368,"change":872,"percent_change":1398,"volume":2369,"transactions":9,"vwap":2368},"2025-05-19",0.77899998,0.77600002,947300,{"date":2371,"open":2058,"high":2021,"low":2237,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-16",0.77700001,0.073,10.37,1701000,{"date":2377,"open":2049,"high":2378,"low":2379,"close":2184,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2184},"2025-05-15",0.74400002,0.63599998,-0.132,-15.79,2945300,{"date":2384,"open":2385,"high":1935,"low":2033,"close":775,"change":2105,"percent_change":2386,"volume":2387,"transactions":9,"vwap":775},"2025-05-14",0.90799999,-2.9,2399900,{"date":2389,"open":2390,"high":966,"low":853,"close":2391,"change":909,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-13",0.91900003,0.861,2.74,7339600,{"date":2395,"open":2396,"high":853,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-05-12",0.70599997,0.67000002,0.838,0.192,29.72,5472200,{"date":2403,"open":2404,"high":2405,"low":2003,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-05-09",0.58700001,0.64600003,0.056,9.49,1203100,{"date":2410,"open":1985,"high":2411,"low":2412,"close":1985,"change":777,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1985},"2025-05-08",0.60000002,0.523,0.85,1762000,{"date":2416,"open":2417,"high":2032,"low":2417,"close":2418,"change":2406,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-07",0.54000002,0.58499998,10.59,13058900,{"date":2422,"open":2423,"high":2411,"low":2424,"close":2425,"change":2226,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-06",0.57700002,0.493,0.52899998,-8,1265700,{"date":2429,"open":122,"high":122,"low":2430,"close":2431,"change":2335,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-05",0.56999999,0.57499999,-8.44,1091000,{"date":2435,"open":672,"high":2436,"low":2437,"close":2438,"change":880,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-02",0.64200002,0.611,0.62800002,3.46,693300,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1427,"volume":2447,"transactions":9,"vwap":2445},"2025-05-01",0.64899999,0.60299999,0.60699999,-0.023,519000,{"date":2449,"open":2450,"high":2379,"low":2430,"close":122,"change":2172,"percent_change":2451,"volume":2452,"transactions":9,"vwap":122},"2025-04-30",0.60500002,-0.79,1105800,{"date":2454,"open":2142,"high":2083,"low":2455,"close":2456,"change":2457,"percent_change":2276,"volume":2458,"transactions":9,"vwap":2456},"2025-04-29",0.62300003,0.63499999,-0.027,820900,{"date":2460,"open":2461,"high":2083,"low":2462,"close":2463,"change":2198,"percent_change":1420,"volume":2464,"transactions":9,"vwap":2463},"2025-04-28",0.66100001,0.63099998,0.662,941800,{"date":2466,"open":2467,"high":2012,"low":1988,"close":2468,"change":833,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-04-25",0.66000003,0.64999998,-2.69,816300,{"date":2472,"open":2436,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2473},"2025-04-24",0.66799998,0.61500001,0.024,3.73,970000,{"date":182,"open":2479,"high":2467,"low":672,"close":2480,"change":2144,"percent_change":122,"volume":2481,"transactions":9,"vwap":2480},0.63999999,0.64399999,1059200]