[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVID":3,"homepage-market-summary":30,"stock-historical-OVID":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OVID","2026-10-07",{"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},"Ovid Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ovid Therapeutics Inc is a biopharmaceutical company that is dedicated to reducing seizures and meaningfully improving the lives of people affected by rare epilepsies and seizure-related neurological disorders. The company has built a differentiated pipeline of medicines with potential first-in-class drug mechanisms of action to treat seizures. This pipeline has produced two epilepsy programs with potential first-in-class mechanisms of action, and one epilepsy program with a potential best-in-class mechanism of action.","23","New York, NY",false,{"close":16,"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},2.36,2.46,2.34,2.37,-0.01,-0.42,987126.361706,5539,2.3892,3.105,1.18,2188824.108310462,61.3,2369,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.27000001,2179697,795589251.185926,580.12,"2025-04-25",[183,184,193,203,212,222,230,237,246,254,263,272,282,292,301,310,319,326,336,343,351,359,366,374,382,389,396,405,412,420,429,438,447,453,459,467,473,481,487,496,504,511,518,525,532,539,547,555,564,573,580,588,596,601,607,614,623,631,635,642,646,650,657,662,666,669,674,679,683,686,691,696,702,706,710,715,722,726,729,734,739,743,750,755,758,762,766,771,774,780,787,791,795,799,803,807,811,815,818,822,826,831,835,839,843,846,851,855,861,867,870,874,878,881,885,889,892,896,900,903,907,911,916,922,925,929,934,938,944,949,954,959,964,970,974,977,981,985,989,994,998,1003,1011,1018,1023,1028,1034,1039,1047,1055,1061,1068,1074,1080,1087,1090,1097,1102,1108,1114,1121,1127,1133,1138,1145,1151,1156,1161,1165,1169,1174,1177,1181,1185,1188,1194,1200,1204,1209,1215,1221,1225,1229,1234,1238,1241,1246,1250,1257,1262,1266,1270,1274,1277,1281,1286,1290,1295,1299,1304,1309,1317,1321,1325,1329,1333,1336,1340,1345,1349,1354,1357,1360,1364,1367,1373,1378,1383,1388,1394,1399,1404,1409,1414,1420,1425,1430,1435,1440,1443,1447,1451,1456,1460,1463,1467,1471,1476,1480,1484,1488,1492,1495,1499,1502,1506,1510,1516,1519,1523,1528,1531,1535,1539,1544,1550,1555,1560,1566,1570,1574,1580,1584,1588,1593,1597,1600,1604,1608,1612,1616,1620,1623,1627,1632,1636,1640,1644,1648,1652,1657,1663,1669,1677,1685,1691,1696,1702,1710,1717,1726,1735,1744,1753,1759,1765,1773,1780,1785,1790,1795,1803,1811,1819,1828,1835,1844,1852,1860,1867,1875,1880,1888,1895,1902,1908,1917,1925,1931,1938,1944,1952,1959,1966,1973,1979,1986,1992,1996,2002,2009,2013,2017,2023,2029,2034,2040,2047,2052,2060,2065,2072,2076,2080,2085,2090,2095,2100,2105,2108,2111,2115,2118,2123,2126,2129,2134,2139,2144,2149,2152,2157,2162,2167,2172],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":19},"2026-10-06",2.42,2.44,2.27,0.03,1.28,1735014.773732,9104,{"date":194,"open":195,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",2.38,2.47,2.29,-0.04,-1.68,1200103.572242,5901,2.3423,{"date":204,"open":196,"high":205,"low":206,"close":195,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",2.48,2.33,-0.05,-2.06,2173691.588533,8833,2.3793,{"date":213,"open":214,"high":215,"low":186,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",2.49,2.53,2.43,-0.06,-2.41,1349463.71549,7681,2.4687,{"date":223,"open":224,"high":225,"low":205,"close":214,"change":207,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",2.54,2.605,-1.97,1442691.3518,8051,2.5265,{"date":231,"open":196,"high":224,"low":186,"close":224,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",0.08,3.25,1163597.600252,9373,2.486,{"date":238,"open":239,"high":214,"low":240,"close":17,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",2.4,2.35,0.06,2.5,1192530.371306,8073,2.4421,{"date":247,"open":214,"high":248,"low":239,"close":239,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",2.51,-0.095,-3.81,1364835.987368,8719,2.4338,{"date":255,"open":224,"high":224,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",2.405,2.495,-0.075,-2.92,1528464.591666,9012,2.4738,{"date":264,"open":265,"high":265,"low":187,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",2.75,2.57,-0.19,-6.88,2635321.46586,12921,2.5543,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",2.76,2.845,2.714,0.05,1.85,3743695.501501,11749,2.7861,{"date":283,"open":284,"high":274,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",2.73,2.65,2.71,0.02,0.74,1183519.724643,8103,2.6964,{"date":293,"open":294,"high":284,"low":295,"close":296,"change":20,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",2.68,2.63,2.69,-0.37,5899316.415664,8519,2.6882,{"date":302,"open":284,"high":303,"low":304,"close":305,"change":287,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",2.77,2.66,2.7,0.75,1985828.959344,11004,2.7125,{"date":311,"open":312,"high":313,"low":285,"close":294,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",2.72,2.765,-0.03,-1.11,1428324.359101,9537,2.7066,{"date":320,"open":284,"high":321,"low":295,"close":286,"change":314,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",2.745,-1.09,988533.116356,7156,2.6826,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":277,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",2.755,2.795,2.6901,2.74,1.86,1198953.999928,8728,2.7489,{"date":337,"open":284,"high":284,"low":338,"close":296,"change":241,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",2.64,2.28,1147532.66345,8771,2.6758,{"date":344,"open":294,"high":305,"low":345,"close":295,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2.61,-0.07,-2.59,1404143.349852,10125,2.6454,{"date":352,"open":331,"high":353,"low":354,"close":305,"change":207,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",2.781,2.685,-1.82,1263816.507039,8547,2.7153,{"date":360,"open":265,"high":361,"low":284,"close":265,"change":207,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",2.81,-1.79,1150610.002296,10056,2.7611,{"date":367,"open":331,"high":368,"low":286,"close":369,"change":287,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",2.825,2.8,0.72,1066037.819767,6355,2.7963,{"date":375,"open":369,"high":376,"low":284,"close":377,"change":71,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",2.83,2.78,2.58,1361893.100637,10138,2.7656,{"date":383,"open":377,"high":384,"low":294,"close":286,"change":207,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",2.87,-1.81,1554798.36568,10810,2.7297,{"date":390,"open":285,"high":377,"low":338,"close":274,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",0.09,3.37,1294889.487491,8467,2.7424,{"date":397,"open":377,"high":398,"low":285,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",2.805,2.67,-0.13,-4.64,1392942.592297,7131,2.6814,{"date":406,"open":384,"high":407,"low":274,"close":369,"change":400,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",2.93,-4.44,1673900.73346,8486,2.828,{"date":413,"open":414,"high":415,"low":376,"close":407,"change":277,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",2.85,2.95,1.74,1723280.45738,8247,2.8833,{"date":421,"open":422,"high":407,"low":423,"close":424,"change":314,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",2.905,2.8449,2.88,-1.03,1143484.309602,9984,2.8764,{"date":430,"open":414,"high":431,"low":432,"close":433,"change":391,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",2.94,2.815,2.91,3.19,1449582.90718,9759,2.8905,{"date":439,"open":440,"high":441,"low":399,"close":442,"change":287,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",2.79,2.86,2.82,0.71,1230370.600318,8253,2.8007,{"date":448,"open":274,"high":376,"low":286,"close":369,"change":241,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",2.19,1331917.44151,8562,2.7977,{"date":454,"open":424,"high":407,"low":312,"close":331,"change":267,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",-6.48,1142141.630303,6886,2.7703,{"date":460,"open":461,"high":415,"low":462,"close":407,"change":391,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",2.9,2.84,3.17,2874881.007581,16481,2.8934,{"date":468,"open":384,"high":422,"low":329,"close":462,"change":207,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",-1.73,1935179.280225,12041,2.839,{"date":474,"open":376,"high":475,"low":369,"close":476,"change":241,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",2.92,2.89,2.12,1747377.569949,11427,2.865,{"date":482,"open":369,"high":384,"low":321,"close":376,"change":189,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",1.07,1239712.208021,10287,2.8102,{"date":488,"open":285,"high":489,"low":490,"close":369,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",2.875,2.62,0.18,6.87,2242799.461333,12133,2.7575,{"date":497,"open":187,"high":498,"low":216,"close":490,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",2.645,0.04,1.55,931297.847159,7542,2.5845,{"date":505,"open":490,"high":285,"low":506,"close":378,"change":198,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",2.525,-1.53,903046.956148,7300,2.5772,{"date":512,"open":513,"high":490,"low":215,"close":490,"change":20,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",2.59,-0.38,1251207.869556,8142,2.5753,{"date":519,"open":296,"high":296,"low":520,"close":295,"change":145,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",2.6,-0.75,914080.621557,5776,2.6326,{"date":526,"open":490,"high":354,"low":527,"close":285,"change":189,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",2.585,1.15,1282864.643963,9025,2.6357,{"date":533,"open":534,"high":294,"low":214,"close":490,"change":232,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",2.52,3.15,2236253.890068,15084,2.6054,{"date":540,"open":206,"high":541,"low":206,"close":224,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-04",2.555,0.21,9.01,1664415.677931,11809,2.4828,{"date":548,"open":549,"high":16,"low":549,"close":206,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",2.222,0.11,4.95,1676075.140878,10581,2.3183,{"date":556,"open":16,"high":16,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",2.2,2.22,-0.15,-6.33,1741841.848676,10112,2.2431,{"date":565,"open":566,"high":567,"low":568,"close":19,"change":232,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",2.3,2.375,2.275,3.49,1286190.944967,7708,2.3347,{"date":574,"open":240,"high":239,"low":575,"close":197,"change":346,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",2.255,-2.97,647233.933595,5061,2.2952,{"date":581,"open":186,"high":186,"low":582,"close":16,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",2.24,0.01,0.43,1351053.388995,8027,2.3188,{"date":589,"open":240,"high":590,"low":591,"close":240,"change":287,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",2.485,2.31,0.86,1044745.735203,6339,2.3933,{"date":597,"open":239,"high":239,"low":591,"close":206,"change":346,"percent_change":259,"volume":598,"transactions":599,"vwap":600},"2026-07-24",984629.132384,6825,2.3356,{"date":602,"open":16,"high":216,"low":197,"close":239,"change":287,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",0.84,4728245.137684,12380,2.3816,{"date":608,"open":609,"high":609,"low":206,"close":195,"change":314,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",2.518,-1.24,1086787.138634,7619,2.3615,{"date":615,"open":566,"high":616,"low":197,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",2.435,2.41,0.105,4.56,1779649.959681,15647,2.3749,{"date":624,"open":186,"high":196,"low":566,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",2.305,-0.135,-5.53,1283646.366984,15388,2.3547,{"date":632,"open":216,"high":215,"low":19,"close":187,"change":20,"percent_change":633,"volume":634,"transactions":9,"vwap":187},"2026-07-17",-0.41,1065400,{"date":636,"open":214,"high":637,"low":638,"close":639,"change":198,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-16",2.505,2.385,2.45,-1.61,1515100,{"date":643,"open":216,"high":506,"low":239,"close":214,"change":189,"percent_change":644,"volume":645,"transactions":9,"vwap":214},"2026-07-15",1.22,1156900,{"date":647,"open":186,"high":17,"low":19,"close":17,"change":189,"percent_change":648,"volume":649,"transactions":9,"vwap":17},"2026-07-14",1.23,1277900,{"date":651,"open":652,"high":214,"low":653,"close":216,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":216},"2026-07-13",2.452,2.39,-0.09,-3.57,1147800,{"date":658,"open":513,"high":520,"low":186,"close":534,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":534},"2026-07-10",-0.08,-3.08,1394300,{"date":663,"open":286,"high":432,"low":378,"close":520,"change":400,"percent_change":664,"volume":665,"transactions":9,"vwap":520},"2026-07-09",-4.76,1860100,{"date":667,"open":294,"high":331,"low":506,"close":284,"change":314,"percent_change":322,"volume":668,"transactions":9,"vwap":284},"2026-07-08",3027300,{"date":670,"open":338,"high":442,"low":214,"close":274,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":274},"2026-07-07",0.15,5.75,3313000,{"date":675,"open":676,"high":676,"low":677,"close":345,"change":659,"percent_change":576,"volume":678,"transactions":9,"vwap":345},"2026-07-06",2.768,2.595,1155500,{"date":680,"open":286,"high":329,"low":295,"close":296,"change":583,"percent_change":681,"volume":682,"transactions":9,"vwap":296},"2026-07-02",0.37,1886900,{"date":684,"open":304,"high":312,"low":345,"close":294,"change":20,"percent_change":297,"volume":685,"transactions":9,"vwap":294},"2026-07-01",1413500,{"date":687,"open":305,"high":688,"low":338,"close":296,"change":314,"percent_change":689,"volume":690,"transactions":9,"vwap":296},"2026-06-30",2.835,-1.1,2970300,{"date":692,"open":534,"high":284,"low":17,"close":312,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":312},"2026-06-29",0.17,6.67,1552900,{"date":697,"open":239,"high":520,"low":653,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-26",2.55,0.13,5.37,22546100,{"date":703,"open":214,"high":698,"low":195,"close":186,"change":659,"percent_change":704,"volume":705,"transactions":9,"vwap":186},"2026-06-25",-3.2,2140000,{"date":707,"open":591,"high":215,"low":197,"close":242,"change":491,"percent_change":708,"volume":709,"transactions":9,"vwap":242},"2026-06-24",7.76,2805100,{"date":711,"open":557,"high":206,"low":449,"close":712,"change":71,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-23",2.32,3.11,2421900,{"date":716,"open":712,"high":717,"low":718,"close":719,"change":145,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-22",2.367,2.215,2.25,-0.88,2568800,{"date":723,"open":186,"high":214,"low":188,"close":188,"change":559,"percent_change":724,"volume":725,"transactions":9,"vwap":188},"2026-06-18",-6.2,15348100,{"date":727,"open":18,"high":205,"low":18,"close":186,"change":241,"percent_change":224,"volume":728,"transactions":9,"vwap":186},"2026-06-17",3863500,{"date":730,"open":719,"high":617,"low":582,"close":16,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":16},"2026-06-16",0.1,4.42,2363300,{"date":735,"open":188,"high":18,"low":558,"close":736,"change":198,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-15",2.26,-1.74,1843200,{"date":740,"open":557,"high":16,"low":449,"close":566,"change":391,"percent_change":741,"volume":742,"transactions":9,"vwap":566},"2026-06-12",4.07,2061900,{"date":744,"open":339,"high":745,"low":746,"close":747,"change":346,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-11",2.395,2.162,2.21,-3.07,2883300,{"date":751,"open":186,"high":242,"low":188,"close":339,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":339},"2026-06-10",-0.14,-5.79,1607500,{"date":756,"open":653,"high":639,"low":206,"close":186,"change":241,"percent_change":224,"volume":757,"transactions":9,"vwap":186},"2026-06-09",1483600,{"date":759,"open":187,"high":639,"low":712,"close":16,"change":198,"percent_change":760,"volume":761,"transactions":9,"vwap":16},"2026-06-08",-1.67,1471300,{"date":763,"open":17,"high":17,"low":16,"close":239,"change":659,"percent_change":764,"volume":765,"transactions":9,"vwap":239},"2026-06-05",-3.23,1410900,{"date":767,"open":768,"high":534,"low":768,"close":205,"change":391,"percent_change":769,"volume":770,"transactions":9,"vwap":205},"2026-06-04",2.415,3.77,1276300,{"date":772,"open":617,"high":196,"low":712,"close":653,"change":20,"percent_change":21,"volume":773,"transactions":9,"vwap":653},"2026-06-03",2204600,{"date":775,"open":698,"high":776,"low":19,"close":239,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":239},"2026-06-02",2.625,-0.16,-6.25,1416900,{"date":781,"open":296,"high":782,"low":215,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-01",2.725,2.56,-0.17,-6.23,1980900,{"date":788,"open":295,"high":303,"low":224,"close":284,"change":391,"percent_change":789,"volume":790,"transactions":9,"vwap":284},"2026-05-29",3.41,1670500,{"date":792,"open":534,"high":399,"low":616,"close":338,"change":731,"percent_change":793,"volume":794,"transactions":9,"vwap":338},"2026-05-28",3.94,1788900,{"date":796,"open":639,"high":378,"low":216,"close":224,"change":391,"percent_change":797,"volume":798,"transactions":9,"vwap":224},"2026-05-27",3.67,962000,{"date":800,"open":639,"high":637,"low":653,"close":639,"change":145,"percent_change":801,"volume":802,"transactions":9,"vwap":639},"2026-05-26",-0.81,1091700,{"date":804,"open":17,"high":805,"low":216,"close":196,"change":189,"percent_change":648,"volume":806,"transactions":9,"vwap":196},"2026-05-22",2.515,1339300,{"date":808,"open":18,"high":639,"low":206,"close":187,"change":277,"percent_change":809,"volume":810,"transactions":9,"vwap":187},"2026-05-21",2.09,727900,{"date":812,"open":239,"high":813,"low":240,"close":653,"change":20,"percent_change":21,"volume":814,"transactions":9,"vwap":653},"2026-05-20",2.456,915500,{"date":816,"open":653,"high":214,"low":206,"close":239,"change":20,"percent_change":633,"volume":817,"transactions":9,"vwap":239},"2026-05-19",1590100,{"date":819,"open":295,"high":295,"low":653,"close":617,"change":38,"percent_change":820,"volume":821,"transactions":9,"vwap":617},"2026-05-18",-8.37,1370300,{"date":823,"open":398,"high":398,"low":225,"close":295,"change":784,"percent_change":824,"volume":825,"transactions":9,"vwap":295},"2026-05-15",-6.07,1252600,{"date":827,"open":414,"high":828,"low":265,"close":369,"change":829,"percent_change":829,"volume":830,"transactions":9,"vwap":369},"2026-05-14",2.855,0,1324000,{"date":832,"open":441,"high":461,"low":284,"close":369,"change":346,"percent_change":833,"volume":834,"transactions":9,"vwap":369},"2026-05-13",-2.44,1830900,{"date":836,"open":377,"high":837,"low":305,"close":384,"change":232,"percent_change":384,"volume":838,"transactions":9,"vwap":384},"2026-05-12",2.945,4826800,{"date":840,"open":369,"high":422,"low":321,"close":440,"change":20,"percent_change":841,"volume":842,"transactions":9,"vwap":440},"2026-05-11",-0.36,3794400,{"date":844,"open":303,"high":414,"low":305,"close":369,"change":71,"percent_change":783,"volume":845,"transactions":9,"vwap":369},"2026-05-08",1516100,{"date":847,"open":274,"high":361,"low":848,"close":284,"change":207,"percent_change":849,"volume":850,"transactions":9,"vwap":284},"2026-05-07",2.665,-1.8,1379500,{"date":852,"open":376,"high":415,"low":265,"close":377,"change":207,"percent_change":853,"volume":854,"transactions":9,"vwap":377},"2026-05-06",-1.77,2572500,{"date":856,"open":407,"high":857,"low":398,"close":376,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":376},"2026-05-05",2.99,-0.1,-3.41,2260300,{"date":862,"open":265,"high":863,"low":265,"close":407,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":407},"2026-05-04",2.97,0.14,5.02,2714900,{"date":868,"open":377,"high":432,"low":312,"close":440,"change":287,"percent_change":370,"volume":869,"transactions":9,"vwap":440},"2026-05-01",954200,{"date":871,"open":305,"high":872,"low":304,"close":303,"change":232,"percent_change":863,"volume":873,"transactions":9,"vwap":303},"2026-04-30",2.785,1310400,{"date":875,"open":305,"high":331,"low":876,"close":296,"change":20,"percent_change":297,"volume":877,"transactions":9,"vwap":296},"2026-04-29",2.655,1378300,{"date":879,"open":296,"high":303,"low":304,"close":305,"change":583,"percent_change":681,"volume":880,"transactions":9,"vwap":305},"2026-04-28",1482600,{"date":882,"open":378,"high":312,"low":378,"close":296,"change":391,"percent_change":883,"volume":884,"transactions":9,"vwap":296},"2026-04-27",3.46,1275300,{"date":886,"open":294,"high":296,"low":541,"close":520,"change":659,"percent_change":887,"volume":888,"transactions":9,"vwap":520},"2026-04-24",-2.99,1122100,{"date":890,"open":296,"high":303,"low":378,"close":294,"change":287,"percent_change":306,"volume":891,"transactions":9,"vwap":294},"2026-04-23",1833200,{"date":893,"open":384,"high":461,"low":304,"close":304,"change":267,"percent_change":894,"volume":895,"transactions":9,"vwap":304},"2026-04-22",-6.67,2022800,{"date":897,"open":433,"high":433,"low":303,"close":414,"change":198,"percent_change":898,"volume":899,"transactions":9,"vwap":414},"2026-04-21",-1.38,2850200,{"date":901,"open":461,"high":863,"low":414,"close":476,"change":145,"percent_change":167,"volume":902,"transactions":9,"vwap":476},"2026-04-20",2622500,{"date":904,"open":462,"high":407,"low":361,"close":433,"change":550,"percent_change":905,"volume":906,"transactions":9,"vwap":433},"2026-04-17",3.93,2382800,{"date":908,"open":369,"high":476,"low":321,"close":369,"change":499,"percent_change":909,"volume":910,"transactions":9,"vwap":369},"2026-04-16",1.45,3004100,{"date":912,"open":863,"high":857,"low":284,"close":274,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":274},"2026-04-15",-0.2,-6.76,3987100,{"date":917,"open":440,"high":918,"low":440,"close":919,"change":693,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-14",2.995,2.96,6.09,4976200,{"date":923,"open":284,"high":376,"low":285,"close":440,"change":499,"percent_change":909,"volume":924,"transactions":9,"vwap":440},"2026-04-13",3289800,{"date":926,"open":384,"high":476,"low":312,"close":265,"change":400,"percent_change":927,"volume":928,"transactions":9,"vwap":265},"2026-04-10",-4.51,3443700,{"date":930,"open":294,"high":25,"low":285,"close":424,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":424},"2026-04-09",0.28,10.77,6124400,{"date":935,"open":876,"high":876,"low":248,"close":520,"change":499,"percent_change":936,"volume":937,"transactions":9,"vwap":520},"2026-04-08",1.56,4747700,{"date":939,"open":188,"high":940,"low":582,"close":783,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":783},"2026-04-07",2.615,0.26,11.3,6244200,{"date":945,"open":946,"high":17,"low":946,"close":566,"change":731,"percent_change":947,"volume":948,"transactions":9,"vwap":566},"2026-04-06",2.23,4.55,5848600,{"date":950,"open":951,"high":718,"low":952,"close":557,"change":499,"percent_change":278,"volume":953,"transactions":9,"vwap":557},"2026-04-02",2.13,2.08,1402200,{"date":955,"open":558,"high":575,"low":951,"close":956,"change":217,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-01",2.16,-2.7,1404600,{"date":960,"open":961,"high":566,"low":951,"close":558,"change":550,"percent_change":962,"volume":963,"transactions":9,"vwap":558},"2026-03-31",2.135,5.21,2769100,{"date":965,"open":566,"high":591,"low":966,"close":967,"change":267,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-03-30",2.02,2.11,-8.26,2820600,{"date":971,"open":186,"high":639,"low":197,"close":566,"change":777,"percent_change":972,"volume":973,"transactions":9,"vwap":566},"2026-03-27",-6.5,2019400,{"date":975,"open":240,"high":506,"low":591,"close":17,"change":241,"percent_change":242,"volume":976,"transactions":9,"vwap":17},"2026-03-26",1564600,{"date":978,"open":186,"high":783,"low":638,"close":239,"change":145,"percent_change":979,"volume":980,"transactions":9,"vwap":239},"2026-03-25",-0.83,2509100,{"date":982,"open":783,"high":783,"low":19,"close":186,"change":400,"percent_change":983,"volume":984,"transactions":9,"vwap":186},"2026-03-24",-5.1,2520000,{"date":986,"open":783,"high":354,"low":17,"close":698,"change":346,"percent_change":987,"volume":988,"transactions":9,"vwap":698},"2026-03-23",-2.67,3982900,{"date":990,"open":195,"high":312,"low":240,"close":490,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":490},"2026-03-20",0.32,13.91,10114700,{"date":995,"open":197,"high":186,"low":996,"close":566,"change":829,"percent_change":829,"volume":997,"transactions":9,"vwap":566},"2026-03-19",2.18,5457500,{"date":999,"open":617,"high":242,"low":558,"close":566,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":566},"2026-03-18",0.29,14.43,40774800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":241,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-17",1.95,2.046,1.915,2.01,3.08,851900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1005,"change":145,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1005},"2026-03-16",1.97,2,1.885,-1.02,1038300,{"date":1019,"open":1008,"high":1020,"low":1005,"close":1013,"change":198,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-03-13",2.1,-1.99,955000,{"date":1024,"open":952,"high":952,"low":1025,"close":1008,"change":217,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1008},"2026-03-12",1.965,-2.9,824600,{"date":1029,"open":809,"high":1030,"low":1014,"close":1031,"change":217,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-11",2.155,2.07,-2.82,1616900,{"date":1035,"open":1036,"high":19,"low":809,"close":951,"change":20,"percent_change":1037,"volume":1038,"transactions":9,"vwap":951},"2026-03-10",2.17,-0.47,4471900,{"date":1040,"open":1041,"high":339,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-09",1.89,1.822,2.14,0.23,12.04,7516600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":241,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-06",1.8,1.969,1.78,1.91,3.24,2156600,{"date":1056,"open":1057,"high":278,"low":1058,"close":278,"change":693,"percent_change":1059,"volume":1060,"transactions":9,"vwap":278},"2026-03-05",1.69,1.65,10.12,5459800,{"date":1062,"open":1057,"high":1063,"low":1064,"close":1065,"change":145,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-04",1.71,1.63,1.68,-1.18,1088700,{"date":1069,"open":1070,"high":1063,"low":1071,"close":1072,"change":499,"percent_change":617,"volume":1073,"transactions":9,"vwap":1072},"2026-03-03",1.61,1.58,1.7,1392300,{"date":1075,"open":1076,"high":1072,"low":500,"close":1077,"change":189,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-02",1.57,1.66,1.84,705700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1064,"change":145,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1064},"2026-02-27",1.62,1.645,1.59,-1.21,583700,{"date":1088,"open":1064,"high":1077,"low":1076,"close":1058,"change":189,"percent_change":278,"volume":1089,"transactions":9,"vwap":1058},"2026-02-26",767200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1082,"change":550,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1082},"2026-02-25",1.54,1.67,1.515,7.28,2023800,{"date":1098,"open":909,"high":1076,"low":909,"close":1099,"change":241,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-24",1.51,4.14,996100,{"date":1103,"open":909,"high":1104,"low":1105,"close":909,"change":145,"percent_change":1106,"volume":1107,"transactions":9,"vwap":909},"2026-02-23",1.485,1.44,-1.36,427900,{"date":1109,"open":1099,"high":1110,"low":1111,"close":1111,"change":207,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-20",1.549,1.47,-3.29,602100,{"date":1115,"open":909,"high":1116,"low":1117,"close":1118,"change":241,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-02-19",1.535,1.42,1.52,4.11,507400,{"date":1122,"open":1123,"high":1124,"low":1117,"close":1125,"change":189,"percent_change":1020,"volume":1126,"transactions":9,"vwap":1125},"2026-02-18",1.43,1.495,1.46,416600,{"date":1128,"open":1129,"high":1105,"low":1130,"close":1123,"change":583,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-02-17",1.4,1.36,0.7,1061200,{"date":1134,"open":1099,"high":1071,"low":1135,"close":1117,"change":659,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1117},"2026-02-13",1.415,-5.33,780100,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":654,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-12",1.6,1.49,1.5,-5.66,1083500,{"date":1146,"open":1077,"high":1147,"low":1148,"close":1084,"change":207,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1084},"2026-02-11",1.665,1.53,-3.05,1187700,{"date":1152,"open":1071,"high":1058,"low":1076,"close":1153,"change":241,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-10",1.64,3.8,1167600,{"date":1157,"open":1084,"high":1158,"low":1092,"close":1071,"change":145,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1071},"2026-02-09",1.605,-1.25,776500,{"date":1162,"open":909,"high":1070,"low":909,"close":1140,"change":671,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1140},"2026-02-06",10.34,1578800,{"date":1166,"open":909,"high":1142,"low":1105,"close":909,"change":314,"percent_change":1167,"volume":1168,"transactions":9,"vwap":909},"2026-02-05",-2.03,1488700,{"date":1170,"open":1094,"high":500,"low":1129,"close":1171,"change":346,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-04",1.48,-4.52,2605700,{"date":1175,"open":1142,"high":936,"low":909,"close":500,"change":499,"percent_change":285,"volume":1176,"transactions":9,"vwap":500},"2026-02-03",1912900,{"date":1178,"open":936,"high":1140,"low":1111,"close":1099,"change":207,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1099},"2026-02-02",-3.21,1800100,{"date":1182,"open":1118,"high":1158,"low":1099,"close":936,"change":583,"percent_change":1183,"volume":1184,"transactions":9,"vwap":936},"2026-01-30",0.65,1488500,{"date":1186,"open":500,"high":1084,"low":1142,"close":500,"change":829,"percent_change":829,"volume":1187,"transactions":9,"vwap":500},"2026-01-29",1468900,{"date":1189,"open":1190,"high":1190,"low":1148,"close":500,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":500},"2026-01-28",1.82,-0.26,-14.36,4867000,{"date":1195,"open":416,"high":1078,"low":1196,"close":1197,"change":71,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-27",1.705,1.81,4.02,1449100,{"date":1201,"open":1065,"high":1202,"low":1082,"close":416,"change":277,"percent_change":919,"volume":1203,"transactions":9,"vwap":416},"2026-01-26",1.76,1596300,{"date":1205,"open":1072,"high":1206,"low":1077,"close":1057,"change":217,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1057},"2026-01-23",1.75,-3.43,1589500,{"date":1210,"open":1065,"high":1211,"low":1212,"close":1206,"change":550,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1206},"2026-01-22",1.77,1.649,6.71,2453000,{"date":1216,"open":1148,"high":1058,"low":1217,"close":1153,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1153},"2026-01-21",1.525,0.12,7.89,1548200,{"date":1222,"open":1148,"high":1140,"low":1171,"close":1118,"change":207,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1118},"2026-01-20",-3.18,1277800,{"date":1226,"open":1071,"high":1153,"low":1076,"close":1076,"change":145,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1076},"2026-01-16",-1.26,838200,{"date":1230,"open":1058,"high":1058,"low":1231,"close":1084,"change":217,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1084},"2026-01-15",1.575,-3.64,1200800,{"date":1235,"open":1058,"high":1236,"low":1084,"close":1058,"change":829,"percent_change":829,"volume":1237,"transactions":9,"vwap":1058},"2026-01-14",1.651,713200,{"date":1239,"open":1070,"high":1058,"low":1076,"close":1058,"change":499,"percent_change":205,"volume":1240,"transactions":9,"vwap":1058},"2026-01-13",1068600,{"date":1242,"open":1065,"high":1065,"low":1243,"close":1070,"change":217,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1070},"2026-01-12",1.595,-3.59,1274000,{"date":1247,"open":416,"high":1202,"low":1077,"close":1093,"change":217,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1093},"2026-01-09",-3.47,955400,{"date":1251,"open":1051,"high":1252,"low":1253,"close":1254,"change":207,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-08",1.87,1.72,1.73,-2.81,1140700,{"date":1258,"open":1211,"high":1190,"low":1259,"close":1051,"change":287,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1051},"2026-01-07",1.685,1.14,1755100,{"date":1263,"open":1063,"high":1051,"low":1077,"close":1202,"change":731,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1202},"2026-01-06",6.02,2229300,{"date":1267,"open":1202,"high":1211,"low":1083,"close":1077,"change":858,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1077},"2026-01-05",-5.68,1711300,{"date":1271,"open":1058,"high":1202,"low":1140,"close":1202,"change":699,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1202},"2026-01-02",7.98,1846100,{"date":1275,"open":1082,"high":1077,"low":1243,"close":1064,"change":829,"percent_change":829,"volume":1276,"transactions":9,"vwap":1064},"2025-12-31",908600,{"date":1278,"open":1058,"high":1279,"low":1084,"close":1064,"change":145,"percent_change":1085,"volume":1280,"transactions":9,"vwap":1064},"2025-12-30",1.654,791400,{"date":1282,"open":1072,"high":1283,"low":1070,"close":1058,"change":400,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1058},"2025-12-29",1.725,-7.3,1272400,{"date":1287,"open":1197,"high":1288,"low":416,"close":1051,"change":829,"percent_change":829,"volume":1289,"transactions":9,"vwap":1051},"2025-12-26",1.812,857000,{"date":1291,"open":1197,"high":1292,"low":1211,"close":1051,"change":314,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1051},"2025-12-24",1.88,-1.66,1102100,{"date":1296,"open":1206,"high":1197,"low":1093,"close":1197,"change":287,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1197},"2025-12-23",1.12,2374400,{"date":1300,"open":936,"high":1301,"low":500,"close":1301,"change":991,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-12-22",1.79,21.77,4809200,{"date":1305,"open":1306,"high":1171,"low":1306,"close":1111,"change":699,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1111},"2025-12-19",1.3,9.7,1936200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":752,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-18",1.35,1.445,1.26,1.34,-9.46,2868900,{"date":1318,"open":500,"high":1319,"low":1111,"close":1171,"change":346,"percent_change":1172,"volume":1320,"transactions":9,"vwap":1171},"2025-12-17",1.644,846100,{"date":1322,"open":1148,"high":1082,"low":1148,"close":500,"change":20,"percent_change":1323,"volume":1324,"transactions":9,"vwap":500},"2025-12-16",-0.64,757700,{"date":1326,"open":1064,"high":1153,"low":500,"close":936,"change":659,"percent_change":1327,"volume":1328,"transactions":9,"vwap":936},"2025-12-15",-4.88,1007180,{"date":1330,"open":1057,"high":1063,"low":1070,"close":1153,"change":20,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1153},"2025-12-12",-0.61,886100,{"date":1334,"open":1082,"high":1065,"low":1231,"close":1058,"change":189,"percent_change":278,"volume":1335,"transactions":9,"vwap":1058},"2025-12-11",1416800,{"date":1337,"open":1071,"high":1064,"low":1092,"close":1082,"change":277,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1082},"2025-12-10",3.18,1412700,{"date":1341,"open":1070,"high":1058,"low":1342,"close":1076,"change":20,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1076},"2025-12-09",1.565,-0.63,1603900,{"date":1346,"open":1065,"high":1057,"low":1342,"close":1071,"change":654,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1071},"2025-12-08",-5.39,1670800,{"date":1350,"open":1153,"high":1351,"low":1064,"close":1093,"change":277,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1093},"2025-12-05",1.745,3.09,1408300,{"date":1355,"open":500,"high":1093,"low":500,"close":1082,"change":499,"percent_change":215,"volume":1356,"transactions":9,"vwap":1082},"2025-12-04",1476200,{"date":1358,"open":1125,"high":1243,"low":909,"close":1071,"change":287,"percent_change":190,"volume":1359,"transactions":9,"vwap":1071},"2025-12-03",1651800,{"date":1361,"open":1051,"high":1301,"low":936,"close":936,"change":157,"percent_change":1362,"volume":1363,"transactions":9,"vwap":936},"2025-12-02",-13.33,1486100,{"date":1365,"open":416,"high":1190,"low":1093,"close":1049,"change":287,"percent_change":1297,"volume":1366,"transactions":9,"vwap":1049},"2025-12-01",3215900,{"date":1368,"open":1147,"high":1369,"low":1370,"close":1051,"change":671,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1051},"2025-11-28",1.805,1.582,9.2,3183700,{"date":1374,"open":1118,"high":1077,"low":1375,"close":1064,"change":699,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1064},"2025-11-26",1.519,8.67,3218500,{"date":1379,"open":1099,"high":1380,"low":1105,"close":1142,"change":583,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1142},"2025-11-25",1.528,0.67,1862700,{"date":1384,"open":1105,"high":1385,"low":1117,"close":1141,"change":391,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1141},"2025-11-24",1.555,6.43,3030700,{"date":1389,"open":1390,"high":1391,"low":648,"close":1129,"change":491,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1129},"2025-11-21",1.24,1.41,14.75,1304200,{"date":1395,"open":190,"high":1130,"low":1396,"close":644,"change":217,"percent_change":1397,"volume":1398,"transactions":9,"vwap":644},"2025-11-20",1.21,-4.69,1122500,{"date":1400,"open":1311,"high":1311,"low":1401,"close":190,"change":198,"percent_change":1402,"volume":1403,"transactions":9,"vwap":190},"2025-11-19",1.25,-3.03,692700,{"date":1405,"open":190,"high":1406,"low":1390,"close":1407,"change":287,"percent_change":1092,"volume":1408,"transactions":9,"vwap":1407},"2025-11-18",1.33,1.32,1184700,{"date":1410,"open":1406,"high":1411,"low":1313,"close":1306,"change":1412,"percent_change":514,"volume":1413,"transactions":9,"vwap":1306},"2025-11-17",1.38,-0.005,1892600,{"date":1415,"open":1416,"high":1406,"low":26,"close":1417,"change":618,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-14",1.19,1.305,8.75,1098300,{"date":1421,"open":1306,"high":1407,"low":26,"close":1422,"change":121,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-13",1.2,-9.09,1360700,{"date":1426,"open":644,"high":1130,"low":1427,"close":1407,"change":314,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1407},"2025-11-12",1.211,-2.22,1598200,{"date":1431,"open":1130,"high":1432,"low":1433,"close":1311,"change":829,"percent_change":829,"volume":1434,"transactions":9,"vwap":1311},"2025-11-11",1.37,1.31,688100,{"date":1436,"open":1407,"high":1437,"low":1438,"close":1311,"change":189,"percent_change":188,"volume":1439,"transactions":9,"vwap":1311},"2025-11-10",1.39,1.302,973400,{"date":1441,"open":1406,"high":1314,"low":1390,"close":1407,"change":20,"percent_change":521,"volume":1442,"transactions":9,"vwap":1407},"2025-11-07",1529200,{"date":1444,"open":1406,"high":1445,"low":1407,"close":1406,"change":829,"percent_change":829,"volume":1446,"transactions":9,"vwap":1406},"2025-11-06",1.435,1687500,{"date":1448,"open":190,"high":1129,"low":1449,"close":1406,"change":829,"percent_change":829,"volume":1450,"transactions":9,"vwap":1406},"2025-11-05",1.27,1102200,{"date":1452,"open":1311,"high":1311,"low":1453,"close":1406,"change":207,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1406},"2025-11-04",1.275,-3.62,1366100,{"date":1457,"open":1437,"high":1117,"low":1432,"close":1411,"change":20,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1411},"2025-11-03",-0.72,1928300,{"date":1461,"open":1130,"high":1125,"low":1314,"close":1437,"change":287,"percent_change":1125,"volume":1462,"transactions":9,"vwap":1437},"2025-10-31",1705000,{"date":1464,"open":1123,"high":1111,"low":1130,"close":1432,"change":659,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1432},"2025-10-30",-5.52,2189500,{"date":1468,"open":1148,"high":1148,"low":1105,"close":909,"change":198,"percent_change":1469,"volume":1470,"transactions":9,"vwap":909},"2025-10-29",-2.68,1137500,{"date":1472,"open":1064,"high":1064,"low":1171,"close":1141,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1141},"2025-10-28",-0.11,-6.87,3079700,{"date":1477,"open":1058,"high":1254,"low":1140,"close":1140,"change":314,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1140},"2025-10-27",-1.84,1319900,{"date":1481,"open":936,"high":1058,"low":936,"close":1064,"change":71,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1064},"2025-10-24",4.49,1429500,{"date":1485,"open":1140,"high":1070,"low":500,"close":936,"change":207,"percent_change":1486,"volume":1487,"transactions":9,"vwap":936},"2025-10-23",-3.11,585600,{"date":1489,"open":1070,"high":1070,"low":1142,"close":1070,"change":583,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1070},"2025-10-22",0.62,1318700,{"date":1493,"open":1058,"high":1058,"low":936,"close":1140,"change":207,"percent_change":1402,"volume":1494,"transactions":9,"vwap":1140},"2025-10-21",1267800,{"date":1496,"open":1099,"high":1065,"low":1142,"close":1058,"change":693,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1058},"2025-10-20",11.49,1955800,{"date":1500,"open":500,"high":1070,"low":1125,"close":1171,"change":654,"percent_change":1501,"volume":742,"transactions":9,"vwap":1171},"2025-10-17",-5.73,{"date":1503,"open":1153,"high":1253,"low":936,"close":1076,"change":659,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1076},"2025-10-16",-4.85,1951900,{"date":1507,"open":1202,"high":1202,"low":1064,"close":1058,"change":858,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1058},"2025-10-15",-5.71,1667600,{"date":1511,"open":1076,"high":1512,"low":1513,"close":1206,"change":693,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1206},"2025-10-14",1.785,1.533,10.76,2512200,{"date":1517,"open":1253,"high":1253,"low":1076,"close":1071,"change":654,"percent_change":1347,"volume":1518,"transactions":9,"vwap":1071},"2025-10-13",2001600,{"date":1520,"open":1190,"high":1078,"low":1058,"close":1093,"change":346,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1093},"2025-10-10",-4.02,3995300,{"date":1524,"open":1253,"high":332,"low":1093,"close":416,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":416},"2025-10-09",0.16,10.13,5095000,{"date":1529,"open":1093,"high":1093,"low":1076,"close":1071,"change":654,"percent_change":1347,"volume":1530,"transactions":9,"vwap":1071},"2025-10-08",2251800,{"date":1532,"open":1211,"high":1211,"low":1082,"close":1093,"change":121,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1093},"2025-10-07",-6.7,3989400,{"date":1536,"open":332,"high":1041,"low":1063,"close":1301,"change":207,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1301},"2025-10-06",-2.72,4884800,{"date":1540,"open":1014,"high":1008,"low":1058,"close":1078,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1078},"2025-10-03",0.2,12.2,55918300,{"date":1545,"open":1437,"high":1546,"low":1432,"close":1153,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1153},"2025-10-02",1.675,0.27,19.71,3050300,{"date":1551,"open":1306,"high":1552,"low":1313,"close":1432,"change":71,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1432},"2025-10-01",1.406,5.38,1505600,{"date":1556,"open":1314,"high":1557,"low":1390,"close":1306,"change":858,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1306},"2025-09-30",1.367,-7.14,3181000,{"date":1561,"open":1253,"high":1253,"low":1562,"close":1129,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1129},"2025-09-29",1.295,-0.33,-19.08,5609700,{"date":1567,"open":1123,"high":1190,"low":1117,"close":1254,"change":991,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1254},"2025-09-26",22.7,6529000,{"date":1571,"open":909,"high":1125,"low":1572,"close":1391,"change":583,"percent_change":443,"volume":1573,"transactions":9,"vwap":1391},"2025-09-25",1.345,2406600,{"date":1575,"open":1576,"high":1105,"low":1577,"close":1129,"change":864,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1129},"2025-09-24",1.29,1.281,11.11,3070700,{"date":1581,"open":1433,"high":1406,"low":1401,"close":1313,"change":314,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1313},"2025-09-23",-2.33,1163500,{"date":1585,"open":648,"high":1406,"low":1416,"close":1576,"change":232,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1576},"2025-09-22",6.61,1343600,{"date":1589,"open":648,"high":1390,"low":1590,"close":1396,"change":20,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1396},"2025-09-19",1.16,-0.82,1000700,{"date":1594,"open":26,"high":644,"low":1297,"close":644,"change":241,"percent_change":1595,"volume":1596,"transactions":9,"vwap":644},"2025-09-18",5.17,1076600,{"date":1598,"open":1260,"high":1390,"low":1260,"close":1590,"change":287,"percent_change":1206,"volume":1599,"transactions":9,"vwap":1590},"2025-09-17",937000,{"date":1601,"open":190,"high":1433,"low":1260,"close":1260,"change":752,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1260},"2025-09-16",-10.94,2788300,{"date":1605,"open":1449,"high":1406,"low":1606,"close":190,"change":287,"percent_change":1084,"volume":1607,"transactions":9,"vwap":190},"2025-09-15",1.215,876100,{"date":1609,"open":1313,"high":1306,"low":644,"close":1313,"change":583,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1313},"2025-09-12",0.8,618100,{"date":1613,"open":1401,"high":1614,"low":1390,"close":1401,"change":829,"percent_change":829,"volume":1615,"transactions":9,"vwap":1401},"2025-09-11",1.325,1176400,{"date":1617,"open":1313,"high":1311,"low":1422,"close":1401,"change":583,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1401},"2025-09-10",0.81,1733200,{"date":1621,"open":644,"high":1401,"low":26,"close":1390,"change":829,"percent_change":829,"volume":1622,"transactions":9,"vwap":1390},"2025-09-09",1333500,{"date":1624,"open":1396,"high":1625,"low":528,"close":1390,"change":583,"percent_change":1618,"volume":1626,"transactions":9,"vwap":1390},"2025-09-08",1.255,1888000,{"date":1628,"open":1576,"high":1406,"low":1629,"close":648,"change":217,"percent_change":1630,"volume":1631,"transactions":9,"vwap":648},"2025-09-05",1.17,-4.65,1488900,{"date":1633,"open":190,"high":1314,"low":1449,"close":1576,"change":198,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1576},"2025-09-04",-3.01,1196300,{"date":1637,"open":1396,"high":1314,"low":1590,"close":1406,"change":731,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1406},"2025-09-03",8.13,1178800,{"date":1641,"open":1401,"high":190,"low":1416,"close":648,"change":207,"percent_change":1642,"volume":1643,"transactions":9,"vwap":648},"2025-09-02",-3.91,1041600,{"date":1645,"open":1401,"high":190,"low":1646,"close":190,"change":189,"percent_change":239,"volume":1647,"transactions":9,"vwap":190},"2025-08-29",1.181,1874600,{"date":1649,"open":1313,"high":1650,"low":1416,"close":1401,"change":20,"percent_change":81,"volume":1651,"transactions":9,"vwap":1401},"2025-08-28",1.288,1197700,{"date":1653,"open":1396,"high":1654,"low":528,"close":1313,"change":499,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1313},"2025-08-27",1.296,3.28,2732100,{"date":1658,"open":1629,"high":1659,"low":1660,"close":644,"change":232,"percent_change":1661,"volume":1662,"transactions":9,"vwap":644},"2025-08-26",1.249,1.13,7.02,2719200,{"date":1664,"open":1665,"high":26,"low":1666,"close":1260,"change":550,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1260},"2025-08-25",1.1,1.05,10.68,2831000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":111,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":111},"2025-08-22",0.95999998,1.086,0.94,0.073,7.63,1202300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":288,"volume":1684,"transactions":9,"vwap":1682},"2025-08-21",0.949,0.958,0.90200001,0.95700002,0.007,813100,{"date":1686,"open":1687,"high":1671,"low":1688,"close":1687,"change":583,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-08-20",0.94999999,0.89099997,1.06,526300,{"date":1692,"open":1693,"high":1671,"low":1694,"close":1673,"change":1683,"percent_change":306,"volume":1695,"transactions":9,"vwap":1673},"2025-08-19",0.89999998,0.83999997,1017400,{"date":1697,"open":174,"high":174,"low":1698,"close":1699,"change":1700,"percent_change":250,"volume":1701,"transactions":9,"vwap":1699},"2025-08-18",0.88700002,0.93300003,-0.037,1880200,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":699,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-08-15",0.86000001,1.02,0.81099999,0.97000003,15.48,4543700,{"date":1711,"open":1618,"high":1712,"low":1713,"close":1694,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1694},"2025-08-14",0.84299999,0.76099998,-0.018,-2.1,2651200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-08-13",0.56199998,0.86900002,0.55000001,0.85799998,0.311,56.86,9380200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-08-12",0.58899999,0.58999997,0.53399998,0.54699999,-0.009,-1.62,389800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-08-11",0.52700001,0.56,0.51899999,0.55599999,0.041,7.96,695800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-08-08",0.50999999,0.53500003,0.5,0.51499999,0.004,0.78,384600,{"date":1754,"open":1746,"high":1755,"low":1748,"close":1756,"change":1757,"percent_change":1541,"volume":1758,"transactions":9,"vwap":1756},"2025-08-07",0.51700002,0.51099998,0.001,431700,{"date":1760,"open":1748,"high":1761,"low":1762,"close":1746,"change":1763,"percent_change":442,"volume":1764,"transactions":9,"vwap":1746},"2025-08-06",0.51300001,0.477,0.014,340500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":913,"volume":1772,"transactions":9,"vwap":1770},"2025-08-05",0.49700001,0.51200002,0.48199999,0.49599999,-0.001,608000,{"date":1774,"open":1775,"high":1746,"low":1776,"close":1767,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1767},"2025-08-04",0.50700003,0.47499999,-0.003,-0.6,579800,{"date":1781,"open":1782,"high":1756,"low":1783,"close":1748,"change":829,"percent_change":829,"volume":1784,"transactions":9,"vwap":1748},"2025-08-01",0.48800001,0.479,535700,{"date":1786,"open":1787,"high":1788,"low":1769,"close":1748,"change":829,"percent_change":829,"volume":1789,"transactions":9,"vwap":1748},"2025-07-31",0.49000001,0.51800001,805000,{"date":1791,"open":1731,"high":1731,"low":1792,"close":1748,"change":198,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1748},"2025-07-30",0.486,-7.41,1166700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":188,"volume":1802,"transactions":9,"vwap":1800},"2025-07-29",0.57099998,0.57599998,0.51999998,0.54000002,0.012,1103600,{"date":1804,"open":1805,"high":1806,"low":1799,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-07-28",0.63200003,0.634,0.528,-0.091,-14.7,1578900,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-07-25",0.69999999,0.61000001,0.61900002,-0.074,-10.68,1083000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-07-24",0.70999998,0.727,0.60100001,0.69300002,-0.007,-1,2151300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1813,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1813},"2025-07-23",0.68000001,0.73400003,0.031,4.63,1960700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-07-22",0.65799999,0.67000002,0.59399998,0.66900003,0.064,10.58,1805300,{"date":1845,"open":1846,"high":1847,"low":1738,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-07-21",0.56800002,0.62699997,0.60500002,0.055,10,2825000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1721,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1721},"2025-07-18",0.52999997,0.56999999,0.47999999,0.071,14.82,3469700,{"date":1861,"open":1862,"high":1814,"low":1863,"close":1783,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1783},"2025-07-17",0.41999999,0.41,0.089,22.82,24514600,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-16",0.36000001,0.40000001,0.38999999,0.022,5.98,508700,{"date":1876,"open":1870,"high":1863,"low":1869,"close":1877,"change":1878,"percent_change":1284,"volume":1879,"transactions":9,"vwap":1877},"2025-07-15",0.368,-0.029,811700,{"date":1881,"open":1870,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-07-14",0.405,0.38499999,0.39700001,-0.008,-1.98,446200,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1882,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1882},"2025-07-11",0.44100001,0.38800001,-0.014,-3.34,628500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1714,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-07-10",0.44,0.41299999,0.419,-4.12,688200,{"date":1903,"open":1897,"high":1904,"low":1905,"close":1906,"change":1683,"percent_change":1064,"volume":1907,"transactions":9,"vwap":1906},"2025-07-09",0.46000001,0.40200001,0.43700001,1549800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-07-08",0.39899999,0.44999999,0.39199999,0.43000001,0.056,14.97,1714200,{"date":1918,"open":1919,"high":1871,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-07-07",0.34999999,0.331,0.37400001,0.036,10.65,1639100,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":1683,"percent_change":967,"volume":1930,"transactions":9,"vwap":1929},"2025-07-03",0.32600001,0.34099999,0.338,283200,{"date":1932,"open":1933,"high":1920,"low":1934,"close":1920,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1920},"2025-07-02",0.31999999,0.31799999,0.015,4.75,633700,{"date":1939,"open":1927,"high":1940,"low":1941,"close":1942,"change":1892,"percent_change":1943,"volume":1424,"transactions":9,"vwap":1942},"2025-07-01",0.33399999,0.31200001,0.31600001,-4.24,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1947},"2025-06-30",0.31,0.33000001,0.30000001,0.028,9.27,1327800,{"date":1953,"open":1954,"high":1919,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-06-27",0.345,0.30199999,-0.041,-11.95,8888900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1949,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-06-26",0.32499999,0.34299999,0.315,8.89,1801200,{"date":1967,"open":1968,"high":1933,"low":1969,"close":1963,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1963},"2025-06-25",0.317,0.289,0.013,4.3,4333300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1955,"change":1801,"percent_change":1100,"volume":1978,"transactions":9,"vwap":1955},"2025-06-24",0.292,0.303,0.28799999,722000,{"date":1980,"open":1934,"high":1981,"low":1982,"close":1983,"change":145,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-06-23",0.31900001,0.285,0.28999999,-6.45,999700,{"date":1987,"open":1948,"high":1988,"low":1989,"close":1946,"change":1763,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1946},"2025-06-20",0.31400001,0.296,4.73,497900,{"date":1993,"open":1955,"high":1946,"low":1982,"close":1989,"change":1994,"percent_change":1021,"volume":1995,"transactions":9,"vwap":1989},"2025-06-18",-0.006,1011500,{"date":1997,"open":1946,"high":1933,"low":1998,"close":1955,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1955},"2025-06-17",0.29300001,0.011,3.78,779900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1999,"percent_change":905,"volume":2008,"transactions":9,"vwap":2007},"2025-06-16",0.29499999,0.30500001,0.27500001,0.29100001,1255300,{"date":2010,"open":1983,"high":2004,"low":2011,"close":931,"change":1732,"percent_change":1486,"volume":2012,"transactions":9,"vwap":931},"2025-06-13",0.27200001,1108900,{"date":2014,"open":1963,"high":1963,"low":1977,"close":1969,"change":314,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1969},"2025-06-12",-9.4,1711500,{"date":2018,"open":1933,"high":1947,"low":2019,"close":1981,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1981},"2025-06-11",0.30599999,-0.002,-0.62,1300000,{"date":2024,"open":2025,"high":1954,"low":1963,"close":2026,"change":20,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-06-10",0.34,0.32100001,-3.02,1127400,{"date":2030,"open":2031,"high":1919,"low":2005,"close":1920,"change":1801,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1920},"2025-06-09",0.333,3.76,1232300,{"date":2035,"open":1947,"high":2036,"low":1946,"close":1981,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1981},"2025-06-06",0.33500001,0.006,1.92,941000,{"date":2041,"open":1961,"high":1947,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-06-05",0.31099999,0.31299999,0.003,0.97,868800,{"date":2048,"open":1946,"high":1934,"low":2049,"close":1946,"change":1999,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1946},"2025-06-04",0.287,3.68,2005200,{"date":2053,"open":1948,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-06-03",0.324,0.28099999,0.29899999,0.009,3.1,1152400,{"date":2061,"open":931,"high":2007,"low":177,"close":1983,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1983},"2025-06-02",0.018,6.62,710100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2011,"change":1878,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2011},"2025-05-30",0.29699999,0.301,0.271,-9.63,795500,{"date":2073,"open":1948,"high":1946,"low":1977,"close":2068,"change":583,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2068},"2025-05-29",3.44,731500,{"date":2077,"open":1948,"high":2078,"low":1982,"close":2007,"change":829,"percent_change":829,"volume":2079,"transactions":9,"vwap":2007},"2025-05-28",0.30700001,812100,{"date":2081,"open":1948,"high":2082,"low":2083,"close":2007,"change":2037,"percent_change":967,"volume":2084,"transactions":9,"vwap":2007},"2025-05-27",0.30399999,0.28299999,480900,{"date":2086,"open":1975,"high":1975,"low":2087,"close":1982,"change":2020,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1982},"2025-05-23",0.27599999,-0.7,526400,{"date":2091,"open":1948,"high":2078,"low":2092,"close":2049,"change":1757,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2049},"2025-05-22",0.28200001,0.35,338400,{"date":2096,"open":1948,"high":2082,"low":931,"close":2097,"change":2098,"percent_change":898,"volume":2099,"transactions":9,"vwap":2097},"2025-05-21",0.28600001,-0.004,375500,{"date":2101,"open":1976,"high":1976,"low":2083,"close":1983,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1983},"2025-05-20",-0.011,-3.65,509700,{"date":2106,"open":1975,"high":1955,"low":1982,"close":2068,"change":2020,"percent_change":52,"volume":2107,"transactions":9,"vwap":2068},"2025-05-19",404100,{"date":2109,"open":2042,"high":2043,"low":1948,"close":1976,"change":2020,"percent_change":52,"volume":2110,"transactions":9,"vwap":1976},"2025-05-16",482100,{"date":2112,"open":1975,"high":2019,"low":1983,"close":2005,"change":583,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2005},"2025-05-15",3.39,498400,{"date":2116,"open":2019,"high":2019,"low":2007,"close":2004,"change":2057,"percent_change":535,"volume":2117,"transactions":9,"vwap":2004},"2025-05-14",228900,{"date":2119,"open":1946,"high":1947,"low":1982,"close":2097,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2097},"2025-05-13",-0.016,-5.3,478500,{"date":2124,"open":2056,"high":2078,"low":2097,"close":1955,"change":1801,"percent_change":1100,"volume":2125,"transactions":9,"vwap":1955},"2025-05-12",352700,{"date":2127,"open":1948,"high":2082,"low":2055,"close":1983,"change":2098,"percent_change":1106,"volume":2128,"transactions":9,"vwap":1983},"2025-05-09",310600,{"date":2130,"open":1948,"high":1948,"low":1982,"close":2131,"change":2098,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-08",0.294,-1.34,189400,{"date":2135,"open":2056,"high":1948,"low":2006,"close":2136,"change":1999,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-05-07",0.29800001,3.83,378900,{"date":2140,"open":2141,"high":1961,"low":2055,"close":2049,"change":1714,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2049},"2025-05-06",0.322,-5.9,379400,{"date":2145,"open":1981,"high":1920,"low":1948,"close":2005,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2005},"2025-05-05",-0.019,-5.86,319000,{"date":2150,"open":2054,"high":1947,"low":1963,"close":2054,"change":2057,"percent_change":441,"volume":2151,"transactions":9,"vwap":2054},"2025-05-02",246400,{"date":2153,"open":1962,"high":1962,"low":2078,"close":1963,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1963},"2025-05-01",-0.012,-3.67,320800,{"date":2158,"open":1947,"high":1947,"low":2078,"close":2159,"change":2102,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-04-30",0.32699999,-3.25,459200,{"date":2163,"open":2164,"high":2165,"low":1927,"close":1929,"change":2154,"percent_change":1207,"volume":2166,"transactions":9,"vwap":1929},"2025-04-29",0.354,0.35699999,376600,{"date":2168,"open":2169,"high":2170,"low":1962,"close":1919,"change":2044,"percent_change":592,"volume":2171,"transactions":9,"vwap":1919},"2025-04-28",0.347,0.36399999,740500,{"date":181,"open":1919,"high":1919,"low":1961,"close":2169,"change":1777,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2169},-0.86,635100]