[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEON":3,"homepage-market-summary":29,"stock-historical-AEON":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AEON","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AEON Biopharma, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","AEON Biopharma Inc is a biopharmaceutical company focused on the development of ABP-450 (prabotulinumtoxinA), a biosimilar to Botox (onabotulinumtoxinA), for therapeutic indications. The company is advancing ABP-450 through the biosimilar regulatory pathway and holds development and commercialization rights across multiple international markets.","8","Irvine, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.29,0.3,0.3335,0.2767,-0.01,-3.33,6434161.601165,12209,0.3113,1236.23999,0.1772,885333.8425874969,0,940,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},1.45,1709493,623965097.032247,-27.5,"2025-04-21",[182,183,193,204,215,226,236,246,256,266,275,285,296,305,316,327,337,346,356,365,373,383,394,404,415,425,435,445,456,467,476,487,496,505,515,525,533,543,551,560,570,578,587,595,603,613,622,631,640,647,655,665,675,682,689,696,704,712,720,727,736,742,748,754,763,770,776,783,791,797,803,811,819,827,834,839,847,852,859,865,873,877,881,885,891,895,900,905,912,917,923,932,940,948,955,962,969,977,985,992,998,1005,1013,1020,1028,1035,1041,1048,1055,1062,1069,1076,1081,1086,1091,1095,1100,1107,1115,1123,1130,1135,1142,1149,1156,1163,1169,1174,1180,1187,1194,1198,1203,1207,1212,1217,1223,1229,1234,1238,1243,1248,1252,1256,1260,1265,1269,1273,1278,1281,1285,1290,1296,1301,1306,1309,1313,1318,1322,1328,1336,1339,1342,1345,1349,1353,1356,1359,1362,1366,1371,1376,1381,1385,1388,1396,1403,1408,1412,1416,1422,1426,1431,1434,1438,1443,1447,1451,1456,1461,1465,1469,1473,1477,1482,1486,1491,1496,1501,1506,1511,1517,1522,1528,1534,1541,1547,1553,1560,1565,1571,1577,1583,1588,1593,1596,1602,1606,1613,1617,1622,1626,1632,1638,1644,1649,1654,1659,1664,1669,1674,1679,1682,1687,1691,1697,1703,1709,1712,1717,1723,1727,1731,1736,1739,1743,1747,1750,1755,1759,1763,1769,1775,1779,1784,1791,1797,1802,1807,1812,1818,1824,1828,1832,1836,1840,1844,1849,1854,1859,1862,1868,1873,1877,1883,1887,1890,1895,1903,1908,1913,1919,1925,1928,1932,1937,1944,1950,1956,1960,1964,1970,1975,1980,1985,1988,1994,1998,2003,2008,2014,2019,2022,2027,2031,2035,2039,2044,2047,2052,2056,2060,2065,2071,2076,2080,2085,2089,2092,2096,2102,2106,2110,2117,2122,2128,2134,2139,2145,2152,2157,2164,2169,2175,2181,2188,2195,2201,2210,2218,2226,2234,2241,2248,2254,2260,2266,2271,2277,2282,2289,2296,2302,2308,2317,2322,2329,2337,2343,2349,2355,2359,2365,2371,2377],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.3206,0.4185,0.24,0.041,15.83,116174743.621952,146330,0.3354,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0.2628,0.2649,0.2547,0.259,-0.0026,-0.99,195794.323419,533,0.2591,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",0.2614,0.27,0.26,0.2616,-0.002,-0.76,312558.765806,831,0.2654,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",0.2621,0.2705,0.2575,0.2636,0.0034,1.31,566522.014999,1145,0.2625,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":208},"2026-09-24",0.2652,0.2685,0.2548,0.2602,-0.0037,-1.4,561667.652342,1039,{"date":237,"open":238,"high":239,"low":208,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",0.2675,0.2849,0.2639,0.0019,0.73,1287777.110315,2077,0.271,{"date":247,"open":248,"high":214,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.2578,0.25155,0.262,0.008,3.15,398526.379263,1243,0.258,{"date":257,"open":258,"high":208,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",0.255,0.2426,0.254,0.0115,4.74,666349.652332,1975,0.2514,{"date":267,"open":260,"high":268,"low":187,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",0.2668,0.2425,-0.0038,-1.54,2099844.107898,2060,0.2473,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":187},"2026-09-17",0.2439,0.25,0.2321,0.2463,-0.0107,-4.16,1467489.952227,2569,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.2669,0.2771,0.251,0.257,-0.0086,-3.24,1512633.236266,3433,0.2619,{"date":297,"open":298,"high":298,"low":265,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",0.278,0.2656,-0.0206,-7.2,2048416.626243,4445,0.2642,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",0.3261,0.345,0.2523,0.2862,-0.0407,-12.45,5961423.347253,11064,0.2999,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.298,0.3799,0.2903,0.3269,0.0369,12.72,31010519.442989,40268,0.3413,{"date":328,"open":329,"high":330,"low":331,"close":15,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.296,0.35439,0.28001,0.059,25.54,203622429.887658,268641,0.3178,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",0.248,0.231,-0.004,-1.7,473871.932205,1131,0.2387,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",0.2451,0.23,0.235,-0.0058,-2.41,157206.717898,638,0.2379,{"date":357,"open":255,"high":358,"low":187,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",0.2759,0.2408,-0.0139,-5.46,758718.040755,1074,0.2554,{"date":366,"open":367,"high":367,"low":278,"close":197,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.2785,-0.0163,-6.01,374206.432959,922,0.2556,{"date":374,"open":375,"high":376,"low":377,"close":245,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",0.2718,0.2801,0.268,-0.0056,-2.02,156707.332616,933,0.2717,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",0.2828,0.2867,0.2634,0.2766,-0.0193,-6.52,366694.466656,1467,0.2714,{"date":395,"open":396,"high":45,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",0.3084,0.2859,0.2959,-0.0183,-5.82,507909.096071,1264,0.2976,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",0.299,0.3157,0.28,0.3142,0.0203,6.91,1113951.825563,2395,0.2984,{"date":416,"open":417,"high":409,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",0.2537,0.2516,0.2939,0.0424,16.86,4701210.286412,9162,0.2913,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",0.211,0.2531,0.2515,0.0396,18.69,4048503.944197,4811,0.2301,{"date":436,"open":437,"high":438,"low":37,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",0.2029,0.3296,0.2119,0.0145,7.35,40763634.412349,41024,0.2504,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.201,0.2018,0.1899,0.1974,0.0053,2.76,956854.217923,2386,0.1979,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",0.1916,0.2074,0.1797,0.1921,-0.001,-0.52,1722273.440699,2103,0.1905,{"date":468,"open":469,"high":470,"low":25,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":471},"2026-08-20",0.205,0.2081,0.1931,-0.0466,-19.44,2205305.880862,2869,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.2295,0.2593,0.195246,0.2397,-0.0053,-2.16,23304871.1342,18804,0.2495,{"date":488,"open":255,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",0.2638,0.245,-0.0105,-4.11,417311.86448,743,0.2511,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":220},"2026-08-17",0.2778,0.284,0.2555,-0.0196,-7.12,430034.694185,808,{"date":506,"open":507,"high":508,"low":207,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",0.277,0.285,0.2751,0.0045,1.66,182219.250995,937,0.2768,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",0.2813,0.265,0.2706,-0.0044,-1.6,174017.468205,579,0.2724,{"date":526,"open":527,"high":528,"low":207,"close":529,"change":530,"percent_change":242,"volume":531,"transactions":532,"vwap":358},"2026-08-12",0.276,0.2819,0.275,0.002,325582.735198,720,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":520,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",0.2774,0.2817,0.2658,0.273,-1.59,194334.684274,580,0.2738,{"date":544,"open":15,"high":545,"low":546,"close":535,"change":547,"percent_change":105,"volume":548,"transactions":549,"vwap":550},"2026-08-10",0.3006,0.2715,0.0003,296893.457326,810,0.2806,{"date":552,"open":553,"high":554,"low":207,"close":288,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",0.2808,0.2974,-0.0054,-1.91,481259.365445,963,0.2837,{"date":561,"open":562,"high":563,"low":408,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",0.2891,0.3019,0.2825,-0.0075,-2.59,213378.239156,561,0.2856,{"date":571,"open":572,"high":572,"low":408,"close":15,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",0.3048,-0.006,-2.03,238920.9601,568,0.2938,{"date":579,"open":580,"high":581,"low":376,"close":329,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",0.2941,0.32,0.001,0.34,408773.501274,1394,0.2965,{"date":588,"open":16,"high":589,"low":408,"close":590,"change":530,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",0.306,0.295,0.68,324332.710968,1471,0.2854,{"date":596,"open":208,"high":583,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":398},"2026-07-31",0.250701,0.293,0.0378,14.81,7008639.207343,13576,{"date":604,"open":605,"high":208,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",0.24795,0.2342,0.2552,0.0122,5.02,277121.433283,499,0.2518,{"date":614,"open":615,"high":616,"low":187,"close":617,"change":281,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",0.2588,0.25989,0.243,-4.22,168278.240519,382,0.2469,{"date":623,"open":624,"high":208,"low":625,"close":417,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.2573,0.2431,-0.0063,-2.42,231746.073675,481,0.2506,{"date":632,"open":633,"high":208,"low":634,"close":208,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",0.2513,0.2222,0.0093,3.71,759915.522651,1323,0.2409,{"date":641,"open":208,"high":208,"low":617,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":642},"2026-07-24",0.2507,-0.0093,-3.58,270599.296219,1090,{"date":648,"open":229,"high":649,"low":278,"close":208,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",0.2701,-0.0152,-5.52,248662.057922,947,0.2608,{"date":656,"open":657,"high":658,"low":518,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",0.2887,0.2968,0.2752,-0.0128,-4.44,275471.614894,829,0.2765,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":462,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",0.2803,0.2951,0.2779,0.288,-0.35,363271.655259,955,0.2871,{"date":676,"open":677,"high":668,"low":677,"close":678,"change":573,"percent_change":574,"volume":679,"transactions":680,"vwap":681},"2026-07-20",0.279,0.289,562356.115384,1948,0.2851,{"date":683,"open":684,"high":45,"low":685,"close":686,"change":210,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-17",0.27700001,0.27500001,0.29499999,-0.67,658700,{"date":690,"open":408,"high":691,"low":408,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-16",0.30000001,0.29699999,-0.003,-1,930600,{"date":697,"open":698,"high":699,"low":700,"close":691,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":691},"2026-07-15",0.30500001,0.31200001,0.27599999,-0.057,-15.97,2059900,{"date":705,"open":706,"high":707,"low":198,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-14",0.28999999,0.37,0.35699999,0.035,10.87,46924800,{"date":713,"open":714,"high":715,"low":691,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-13",0.48300001,0.48500001,0.322,-0.161,-33.33,15838200,{"date":721,"open":722,"high":723,"low":714,"close":714,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":714},"2026-07-10",0.514,0.51800001,-0.02,-3.98,66000,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",0.64999998,0.68000001,0.5,0.50300002,-0.198,-28.25,545900,{"date":737,"open":738,"high":739,"low":738,"close":738,"change":582,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",0.70099998,0.72100002,0.14,16000,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":115,"percent_change":492,"volume":747,"transactions":9,"vwap":746},"2026-07-07",0.71899998,0.74599999,0.69999999,10500,{"date":749,"open":746,"high":750,"low":746,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",0.73000002,0.015,2.1,12400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",0.73199999,0.75,0.71399999,0.71499997,0.004,0.56,20400,{"date":764,"open":765,"high":765,"low":746,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",0.745,0.71100003,-0.008,-1.11,12500,{"date":771,"open":772,"high":757,"low":738,"close":744,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":744},"2026-06-30",0.73299998,-0.021,-2.84,20600,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",0.72000003,0.74000001,0.018,2.49,22100,{"date":784,"open":785,"high":750,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-26",0.72899997,0.704,0.722,0.032,4.64,27800,{"date":792,"open":778,"high":750,"low":729,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",0.69,-0.035,-4.83,61000,{"date":798,"open":746,"high":779,"low":746,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",0.72500002,0.033,4.77,17900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":800,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-23",0.67199999,0.69800001,0.63200003,0.69199997,5.01,23800,{"date":812,"open":813,"high":730,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-22",0.67400002,0.65399998,0.65899998,-0.009,-1.35,13800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":573,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-18",0.66000003,0.68199998,0.50999999,0.66799998,-0.89,60300,{"date":828,"open":829,"high":830,"low":831,"close":813,"change":760,"percent_change":832,"volume":833,"transactions":9,"vwap":813},"2026-06-17",0.671,0.67799997,0.66100001,0.6,26900,{"date":835,"open":750,"high":750,"low":824,"close":836,"change":837,"percent_change":757,"volume":838,"transactions":9,"vwap":836},"2026-06-16",0.67000002,0.005,15000,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",0.73500001,0.74800003,0.66500002,-0.05,-6.99,47300,{"date":848,"open":779,"high":779,"low":793,"close":759,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":759},"2026-06-12",0.02,2.88,56200,{"date":853,"open":854,"high":787,"low":793,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",0.70999998,0.69499999,-0.015,-2.11,43200,{"date":860,"open":758,"high":861,"low":854,"close":854,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":854},"2026-06-10",0.72799999,-0.007,-0.98,59400,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",0.73699999,0.68099999,0.71700001,-0.013,-1.78,58100,{"date":874,"open":787,"high":765,"low":787,"close":750,"change":251,"percent_change":875,"volume":876,"transactions":9,"vwap":750},"2026-06-08",1.11,7100,{"date":878,"open":750,"high":867,"low":778,"close":787,"change":856,"percent_change":879,"volume":880,"transactions":9,"vwap":787},"2026-06-05",-2.04,18200,{"date":882,"open":765,"high":883,"low":750,"close":867,"change":837,"percent_change":591,"volume":884,"transactions":9,"vwap":867},"2026-06-04",0.75099999,16600,{"date":886,"open":887,"high":779,"low":750,"close":756,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":756},"2026-06-03",0.736,-0.018,-2.4,9500,{"date":892,"open":750,"high":893,"low":750,"close":757,"change":27,"percent_change":27,"volume":894,"transactions":9,"vwap":757},"2026-06-02",0.787,18800,{"date":896,"open":785,"high":897,"low":739,"close":757,"change":862,"percent_change":898,"volume":899,"transactions":9,"vwap":757},"2026-06-01",0.75700003,-0.92,27400,{"date":901,"open":902,"high":897,"low":902,"close":897,"change":188,"percent_change":903,"volume":904,"transactions":9,"vwap":897},"2026-05-29",0.713,5.73,34300,{"date":906,"open":778,"high":779,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",0.70700002,0.71600002,-0.034,-4.53,44000,{"date":913,"open":757,"high":914,"low":757,"close":757,"change":724,"percent_change":915,"volume":916,"transactions":9,"vwap":757},"2026-05-27",0.76999998,-2.6,16300,{"date":918,"open":919,"high":920,"low":914,"close":914,"change":862,"percent_change":921,"volume":922,"transactions":9,"vwap":914},"2026-05-26",0.77200001,0.81099999,-0.9,62200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-22",0.81999999,0.82099998,0.75199997,0.77700001,-0.044,-5.36,133700,{"date":933,"open":934,"high":935,"low":936,"close":926,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":926},"2026-05-21",0.833,0.85399997,0.815,-0.042,-4.87,39000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":251,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-20",0.85100001,0.88099998,0.83999997,0.86299998,0.94,37000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":27,"percent_change":27,"volume":954,"transactions":9,"vwap":953},"2026-05-19",0.85799998,0.86000001,0.84299999,0.85500002,29400,{"date":956,"open":957,"high":958,"low":842,"close":953,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-05-18",0.75400001,0.88700002,0.133,18.42,255300,{"date":963,"open":964,"high":965,"low":738,"close":787,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":787},"2026-05-15",0.77999997,0.80000001,-0.079,-9.86,95900,{"date":970,"open":971,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-14",0.80500001,0.81,0.801,-0.019,-2.32,32100,{"date":978,"open":979,"high":980,"low":981,"close":925,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":925},"2026-05-13",0.86900002,0.87699997,0.81300002,-0.06,-6.82,162100,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":210,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-12",0.90200001,0.875,0.88,-0.23,15300,{"date":993,"open":994,"high":994,"low":973,"close":995,"change":888,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-11",0.89999998,0.88200003,-2,85500,{"date":999,"open":1000,"high":1001,"low":1002,"close":994,"change":19,"percent_change":1003,"volume":1004,"transactions":9,"vwap":994},"2026-05-08",0.92799997,0.95899999,0.88999999,-1.1,61800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":760,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-07",0.90700001,0.94300002,0.90100002,0.91000003,0.44,24000,{"date":1014,"open":1015,"high":1016,"low":1009,"close":1017,"change":974,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-06",0.93300003,0.95999998,0.90600002,-2.05,62000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-05",0.92000002,0.972,0.92500001,-0.025,-2.63,17500,{"date":1029,"open":989,"high":1030,"low":989,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",1.03,0.94999999,0.06,6.74,135700,{"date":1036,"open":1037,"high":1038,"low":1002,"close":1002,"change":1039,"percent_change":644,"volume":1040,"transactions":9,"vwap":1002},"2026-05-01",0.92299998,0.94700003,-0.033,74000,{"date":1042,"open":1043,"high":1044,"low":1010,"close":1037,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1037},"2026-04-30",0.93599999,0.95599997,-0.032,-3.35,69500,{"date":1049,"open":1050,"high":1030,"low":994,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-29",0.97799999,0.95499998,-0.029,-2.95,129900,{"date":1056,"open":1057,"high":100,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-28",1.02,0.98400003,-0.056,-5.38,38200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":19,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-27",0.97000003,1.06,1.04,-0.95,111900,{"date":1070,"open":1066,"high":1071,"low":1072,"close":100,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":100},"2026-04-24",1.07,0.98000002,0.01,0.96,35900,{"date":1077,"open":1071,"high":1078,"low":173,"close":1066,"change":844,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1066},"2026-04-23",1.075,-4.59,70800,{"date":1082,"open":1083,"high":875,"low":1065,"close":79,"change":1073,"percent_change":1084,"volume":1085,"transactions":9,"vwap":79},"2026-04-22",1.1,0.93,52500,{"date":1087,"open":875,"high":1088,"low":1066,"close":1089,"change":1073,"percent_change":1084,"volume":1090,"transactions":9,"vwap":1089},"2026-04-21",1.12,1.08,113600,{"date":1092,"open":1057,"high":79,"low":1057,"close":1071,"change":71,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1071},"2026-04-20",4.9,187300,{"date":1096,"open":1072,"high":1097,"low":1072,"close":1057,"change":788,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1057},"2026-04-17",1.067,3.24,190200,{"date":1101,"open":1102,"high":1102,"low":1031,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-16",0.99000001,0.98799998,0.042,4.44,50700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1110},"2026-04-15",0.87,0.94599998,0.85000002,0.057,6.41,1120300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":165,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-14",0.84899998,0.89499998,0.83099997,0.889,3.49,72700,{"date":1124,"open":1125,"high":1109,"low":925,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-13",0.83499998,0.85900003,0.019,2.26,46500,{"date":1131,"open":981,"high":1132,"low":981,"close":944,"change":1073,"percent_change":1133,"volume":1134,"transactions":9,"vwap":944},"2026-04-10",0.87800002,1.2,26300,{"date":1136,"open":994,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-09",0.91600001,0.82999998,-0.07,-7.78,67200,{"date":1143,"open":1022,"high":1144,"low":1145,"close":994,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":994},"2026-04-08",0.94499999,0.88499999,-0.038,-4.05,83800,{"date":1150,"open":1151,"high":1031,"low":994,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-07",0.921,0.93800002,0.028,3.08,94100,{"date":1157,"open":1158,"high":1159,"low":945,"close":1010,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1010},"2026-04-06",0.87099999,0.958,0.021,2.36,117200,{"date":1164,"open":1165,"high":1165,"low":1109,"close":1120,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1120},"2026-04-02",1.01,-0.089,-9.1,98000,{"date":1170,"open":1171,"high":1057,"low":1031,"close":1050,"change":862,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1050},"2026-04-01",1.019,-0.71,104100,{"date":1175,"open":1133,"high":1133,"low":1016,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",0.98500001,-0.005,-0.51,59100,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1102,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1102},"2026-03-30",1.13,0.98199999,-0.17,-14.66,129000,{"date":1188,"open":1072,"high":1189,"low":1072,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-27",1.33,1.16,0.16,16,299400,{"date":1195,"open":1072,"high":1066,"low":1072,"close":173,"change":724,"percent_change":1196,"volume":1197,"transactions":9,"vwap":173},"2026-03-26",-1.96,109100,{"date":1199,"open":1089,"high":1089,"low":1072,"close":1057,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1057},"2026-03-25",-0.04,-3.77,180700,{"date":1204,"open":1205,"high":1088,"low":100,"close":1065,"change":982,"percent_change":930,"volume":1206,"transactions":9,"vwap":1065},"2026-03-24",1.097,34800,{"date":1208,"open":1209,"high":1209,"low":1089,"close":1088,"change":71,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1088},"2026-03-23",1.24,4.67,33900,{"date":1213,"open":1088,"high":1214,"low":1071,"close":1071,"change":982,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1071},"2026-03-20",1.17,-5.31,64700,{"date":1218,"open":1219,"high":1220,"low":1088,"close":1182,"change":19,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1182},"2026-03-19",1.18,1.189,-0.88,13200,{"date":1224,"open":1219,"high":1219,"low":1225,"close":1226,"change":724,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-18",1.127,1.14,-1.72,26100,{"date":1230,"open":875,"high":1231,"low":875,"close":1190,"change":849,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1190},"2026-03-17",1.19,1.75,31200,{"date":1235,"open":1209,"high":1209,"low":1182,"close":1226,"change":165,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1226},"2026-03-16",2.7,36200,{"date":1239,"open":1240,"high":1240,"low":100,"close":875,"change":982,"percent_change":1241,"volume":1242,"transactions":9,"vwap":875},"2026-03-13",1.22,-5.13,69600,{"date":1244,"open":1226,"high":1219,"low":1245,"close":1214,"change":1073,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1214},"2026-03-12",1.065,0.86,54100,{"date":1249,"open":1250,"high":1240,"low":1083,"close":1190,"change":1073,"percent_change":1109,"volume":1251,"transactions":9,"vwap":1190},"2026-03-11",1.15,72200,{"date":1253,"open":100,"high":1250,"low":100,"close":1250,"change":1254,"percent_change":1255,"volume":1019,"transactions":9,"vwap":1250},"2026-03-10",0.08,7.48,{"date":1257,"open":1057,"high":1258,"low":1165,"close":1071,"change":1073,"percent_change":946,"volume":1259,"transactions":9,"vwap":1071},"2026-03-09",1.079,129600,{"date":1261,"open":1030,"high":1089,"low":1262,"close":1065,"change":165,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1065},"2026-03-06",1.018,2.91,40000,{"date":1266,"open":1065,"high":1088,"low":1030,"close":1030,"change":982,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1030},"2026-03-05",-5.5,37700,{"date":1270,"open":1133,"high":1133,"low":1271,"close":79,"change":27,"percent_change":27,"volume":1272,"transactions":9,"vwap":79},"2026-03-04",1.045,58000,{"date":1274,"open":100,"high":1250,"low":1275,"close":79,"change":165,"percent_change":1276,"volume":1277,"transactions":9,"vwap":79},"2026-03-03",0.99699998,2.83,88500,{"date":1279,"open":875,"high":1088,"low":1065,"close":1065,"change":982,"percent_change":930,"volume":1280,"transactions":9,"vwap":1065},"2026-03-02",37200,{"date":1282,"open":875,"high":1190,"low":1089,"close":1088,"change":165,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1088},"2026-02-27",2.75,72100,{"date":1286,"open":1250,"high":1287,"low":1089,"close":79,"change":982,"percent_change":1288,"volume":1289,"transactions":9,"vwap":79},"2026-02-26",1.155,-5.22,67800,{"date":1291,"open":1240,"high":1292,"low":1250,"close":1250,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1250},"2026-02-25",1.23,-0.09,-7.26,64900,{"date":1297,"open":1298,"high":1189,"low":1299,"close":1209,"change":724,"percent_change":539,"volume":1300,"transactions":9,"vwap":1209},"2026-02-24",1.3,1.21,94900,{"date":1302,"open":1231,"high":176,"low":875,"close":1303,"change":1032,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-23",1.26,5,413800,{"date":1307,"open":1133,"high":1299,"low":1226,"close":1133,"change":27,"percent_change":27,"volume":1308,"transactions":9,"vwap":1133},"2026-02-20",40800,{"date":1310,"open":1088,"high":1299,"low":79,"close":1133,"change":1254,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1133},"2026-02-19",7.14,78100,{"date":1314,"open":1102,"high":1231,"low":1102,"close":1088,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1088},"2026-02-18",0.15,15.46,104400,{"date":1319,"open":1016,"high":1030,"low":1016,"close":1064,"change":115,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1064},"2026-02-17",-3,18600,{"date":1323,"open":1324,"high":1030,"low":1324,"close":173,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":173},"2026-02-13",0.93900001,0.051,5.37,61600,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-12",1.037,0.91100001,0.949,-0.091,-8.75,166600,{"date":1337,"open":1057,"high":100,"low":1057,"close":1066,"change":19,"percent_change":1067,"volume":1338,"transactions":9,"vwap":1066},"2026-02-11",32300,{"date":1340,"open":1065,"high":1078,"low":1066,"close":100,"change":27,"percent_change":27,"volume":1341,"transactions":9,"vwap":100},"2026-02-10",90300,{"date":1343,"open":1071,"high":1182,"low":100,"close":100,"change":844,"percent_change":1344,"volume":1129,"transactions":9,"vwap":100},"2026-02-09",-4.55,{"date":1346,"open":1065,"high":1088,"low":1165,"close":1083,"change":165,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1083},"2026-02-06",2.8,73000,{"date":1350,"open":79,"high":1083,"low":1030,"close":1071,"change":1200,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1071},"2026-02-05",-3.6,130800,{"date":1354,"open":1214,"high":1231,"low":1071,"close":875,"change":982,"percent_change":1241,"volume":1355,"transactions":9,"vwap":875},"2026-02-04",102700,{"date":1357,"open":1250,"high":1133,"low":1250,"close":1214,"change":1073,"percent_change":1246,"volume":1358,"transactions":9,"vwap":1214},"2026-02-03",59700,{"date":1360,"open":1190,"high":1231,"low":1182,"close":1190,"change":27,"percent_change":27,"volume":1361,"transactions":9,"vwap":1190},"2026-02-02",143400,{"date":1363,"open":1190,"high":1299,"low":1226,"close":1190,"change":115,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1190},"2026-01-30",-2.52,92900,{"date":1367,"open":1214,"high":1133,"low":1368,"close":1231,"change":1073,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1231},"2026-01-29",1.125,0.85,50500,{"date":1372,"open":1133,"high":1373,"low":1182,"close":1219,"change":724,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1219},"2026-01-28",1.25,-1.67,86000,{"date":1377,"open":1250,"high":1378,"low":1250,"close":1133,"change":1073,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1133},"2026-01-27",1.27,0.84,89700,{"date":1382,"open":1083,"high":1231,"low":1083,"close":1231,"change":1254,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1231},"2026-01-26",7.21,130100,{"date":1386,"open":1182,"high":1209,"low":875,"close":875,"change":982,"percent_change":1241,"volume":1387,"transactions":9,"vwap":875},"2026-01-23",163300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1214,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1214},"2026-01-22",1.34,1.37,1.095,-0.19,-13.97,1852900,{"date":1397,"open":1398,"high":1399,"low":1133,"close":1400,"change":1191,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-21",1.32,1.4,1.36,13.33,492500,{"date":1404,"open":1226,"high":1405,"low":1226,"close":1133,"change":1032,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1133},"2026-01-20",1.369,5.26,514200,{"date":1409,"open":1088,"high":1214,"low":875,"close":1226,"change":19,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1226},"2026-01-16",-0.87,63700,{"date":1413,"open":1083,"high":1219,"low":79,"close":1250,"change":1104,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1250},"2026-01-15",3.79,212000,{"date":1417,"open":1089,"high":1418,"low":100,"close":1419,"change":780,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-14",1.145,1.108,1.65,237600,{"date":1423,"open":1226,"high":1250,"low":100,"close":79,"change":1424,"percent_change":694,"volume":1425,"transactions":9,"vwap":79},"2026-01-13",-0.011,200000,{"date":1427,"open":1071,"high":1250,"low":100,"close":1428,"change":1160,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-12",1.101,1.94,139500,{"date":1432,"open":875,"high":875,"low":1066,"close":1089,"change":19,"percent_change":898,"volume":1433,"transactions":9,"vwap":1089},"2026-01-09",87500,{"date":1435,"open":1250,"high":1287,"low":1057,"close":79,"change":1293,"percent_change":1436,"volume":1437,"transactions":9,"vwap":79},"2026-01-08",-7.63,214500,{"date":1439,"open":1209,"high":1440,"low":1226,"close":1219,"change":982,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1219},"2026-01-07",1.245,-4.84,168900,{"date":1444,"open":1231,"high":1373,"low":1214,"close":1209,"change":105,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1209},"2026-01-06",9.73,174100,{"date":1448,"open":875,"high":1373,"low":875,"close":1182,"change":849,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1182},"2026-01-05",1.8,415800,{"date":1452,"open":1083,"high":1214,"low":1453,"close":875,"change":1073,"percent_change":1454,"volume":1455,"transactions":9,"vwap":875},"2026-01-02",1.055,0.91,178400,{"date":1457,"open":1089,"high":1458,"low":1089,"close":1083,"change":849,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1083},"2025-12-31",1.228,1.85,534200,{"date":1462,"open":1057,"high":1083,"low":1165,"close":1089,"change":1032,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1089},"2025-12-30",5.88,142500,{"date":1466,"open":1057,"high":1467,"low":1165,"close":1057,"change":27,"percent_change":27,"volume":1468,"transactions":9,"vwap":1057},"2025-12-29",1.038,91000,{"date":1470,"open":1071,"high":1089,"low":1057,"close":1057,"change":115,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1057},"2025-12-26",-2.86,140800,{"date":1474,"open":1475,"high":1088,"low":1066,"close":100,"change":849,"percent_change":1429,"volume":1476,"transactions":9,"vwap":100},"2025-12-24",1.056,133900,{"date":1478,"open":1057,"high":1479,"low":173,"close":1030,"change":19,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1030},"2025-12-23",1.034,-0.96,148800,{"date":1483,"open":100,"high":1083,"low":173,"close":1066,"change":1200,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1066},"2025-12-22",-3.7,207000,{"date":1487,"open":1165,"high":1182,"low":173,"close":1089,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1089},"2025-12-19",0.07,6.93,294000,{"date":1492,"open":1064,"high":1493,"low":946,"close":1165,"change":52,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1165},"2025-12-18",1.014,4.12,103700,{"date":1497,"open":1057,"high":1065,"low":1498,"close":1064,"change":982,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1064},"2025-12-17",0.93000001,-5.83,239000,{"date":1502,"open":1117,"high":1083,"low":926,"close":1030,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1030},"2025-12-16",0.166,19.21,504100,{"date":1507,"open":973,"high":1120,"low":973,"close":1508,"change":1104,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-15",0.86400002,5.11,134700,{"date":1512,"open":750,"high":979,"low":778,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-12",0.82200003,0.062,8.16,241000,{"date":1518,"open":1519,"high":964,"low":757,"close":1519,"change":1177,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-11",0.75999999,-0.65,143000,{"date":1523,"open":765,"high":1524,"low":869,"close":1525,"change":188,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-10",0.79400003,0.76499999,5.66,216100,{"date":1529,"open":867,"high":964,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-09",0.72399998,-0.036,-4.74,61700,{"date":1535,"open":1536,"high":914,"low":1537,"close":1519,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1519},"2025-12-08",0.699,0.685,0.088,13.1,175700,{"date":1542,"open":779,"high":842,"low":1543,"close":805,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":805},"2025-12-05",0.65100002,-0.077,-10.28,233800,{"date":1548,"open":972,"high":972,"low":779,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-04",0.74900001,-0.066,-8.1,147500,{"date":1554,"open":1555,"high":1556,"low":964,"close":936,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":936},"2025-12-03",0.81199998,0.82599998,0.025,3.16,53800,{"date":1561,"open":1562,"high":920,"low":1562,"close":1563,"change":27,"percent_change":27,"volume":1564,"transactions":9,"vwap":1563},"2025-12-02",0.778,0.79000002,46100,{"date":1566,"open":1567,"high":1568,"low":1563,"close":1563,"change":701,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1563},"2025-12-01",0.79100001,0.83399999,-6.73,105200,{"date":1572,"open":1573,"high":1573,"low":925,"close":1574,"change":1575,"percent_change":1398,"volume":1576,"transactions":9,"vwap":1574},"2025-11-28",0.87400001,0.847,0.011,31900,{"date":1578,"open":920,"high":979,"low":1579,"close":1580,"change":582,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-26",0.78799999,0.83600003,0.12,92400,{"date":1584,"open":1585,"high":1586,"low":973,"close":1125,"change":1073,"percent_change":1299,"volume":1587,"transactions":9,"vwap":1125},"2025-11-25",0.80299997,0.85699999,56900,{"date":1589,"open":1111,"high":1111,"low":914,"close":1590,"change":1177,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-24",0.82499999,-0.6,134900,{"date":1594,"open":971,"high":1586,"low":965,"close":1138,"change":1073,"percent_change":1240,"volume":1595,"transactions":9,"vwap":1138},"2025-11-21",124300,{"date":1597,"open":1022,"high":1598,"low":914,"close":925,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":925},"2025-11-20",0.93099999,-0.12,-12.77,418500,{"date":1603,"open":1498,"high":1072,"low":1009,"close":946,"change":773,"percent_change":1604,"volume":1605,"transactions":9,"vwap":946},"2025-11-19",-2.19,168700,{"date":1607,"open":989,"high":1608,"low":989,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-18",1.138,0.96100003,0.091,10.46,1402400,{"date":1614,"open":1615,"high":1031,"low":1109,"close":1109,"change":794,"percent_change":1616,"volume":1485,"transactions":9,"vwap":1109},"2025-11-17",0.89600003,-3.87,{"date":1618,"open":1031,"high":1102,"low":989,"close":1619,"change":794,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-14",0.90499997,-3.72,149900,{"date":1623,"open":946,"high":100,"low":994,"close":946,"change":1153,"percent_change":1624,"volume":1625,"transactions":9,"vwap":946},"2025-11-13",3.07,1087400,{"date":1627,"open":1628,"high":1629,"low":958,"close":1630,"change":724,"percent_change":1631,"volume":1587,"transactions":9,"vwap":1630},"2025-11-12",0.903,0.94099998,0.912,-2.15,{"date":1633,"open":1007,"high":1634,"low":1635,"close":1634,"change":693,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-11",0.93199998,0.88599998,-0.32,62700,{"date":1639,"open":1630,"high":1640,"low":1630,"close":1641,"change":1153,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-10",0.96700001,0.935,3.09,123600,{"date":1645,"open":1072,"high":1072,"low":1111,"close":1007,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1007},"2025-11-07",-0.067,-6.88,195600,{"date":1650,"open":173,"high":1066,"low":1651,"close":1651,"change":1531,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-06",0.97399998,-3.56,157300,{"date":1655,"open":1629,"high":79,"low":1629,"close":1165,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1165},"2025-11-05",0.061,6.43,230700,{"date":1660,"open":1010,"high":1058,"low":994,"close":1332,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1332},"2025-11-04",0.039,4.29,162400,{"date":1665,"open":1666,"high":1016,"low":1111,"close":1010,"change":1032,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1010},"2025-11-03",0.86500001,7.06,178200,{"date":1670,"open":944,"high":1666,"low":1138,"close":1111,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1111},"2025-10-31",0.006,0.71,99800,{"date":1675,"open":1132,"high":1132,"low":1138,"close":1676,"change":1531,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-30",0.84399998,-4.09,173000,{"date":1680,"open":1010,"high":1498,"low":951,"close":989,"change":844,"percent_change":1060,"volume":1681,"transactions":9,"vwap":989},"2025-10-29",171600,{"date":1683,"open":1684,"high":1001,"low":1684,"close":1498,"change":849,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1498},"2025-10-28",0.88300002,2.2,131100,{"date":1688,"open":1332,"high":1031,"low":995,"close":1010,"change":115,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1010},"2025-10-27",-3.19,150200,{"date":1692,"open":1324,"high":1001,"low":1693,"close":946,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":946},"2025-10-24",0.91299999,0.031,3.41,182100,{"date":1698,"open":1057,"high":1030,"low":1132,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-23",0.90899998,-0.111,-10.88,448900,{"date":1704,"open":1226,"high":1705,"low":173,"close":1057,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1057},"2025-10-22",1.161,-0.11,-9.73,206100,{"date":1710,"open":1190,"high":1373,"low":79,"close":1182,"change":115,"percent_change":566,"volume":1711,"transactions":9,"vwap":1182},"2025-10-21",207100,{"date":1713,"open":1226,"high":1714,"low":875,"close":1190,"change":1032,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1190},"2025-10-20",1.284,5.45,383800,{"date":1718,"open":1390,"high":1719,"low":1030,"close":1083,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1083},"2025-10-17",1.415,-0.3,-21.43,889300,{"date":1724,"open":1250,"high":1399,"low":79,"close":1399,"change":16,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1399},"2025-10-16",27.27,965700,{"date":1728,"open":1133,"high":1133,"low":1102,"close":1083,"change":1139,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1083},"2025-10-15",-5.98,457000,{"date":1732,"open":1089,"high":1240,"low":100,"close":1214,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1214},"2025-10-14",0.1,9.35,487400,{"date":1737,"open":1226,"high":1133,"low":1065,"close":1071,"change":982,"percent_change":1215,"volume":1738,"transactions":9,"vwap":1071},"2025-10-13",431600,{"date":1740,"open":1083,"high":1133,"low":1066,"close":1182,"change":1733,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1182},"2025-10-10",9.71,1140200,{"date":1744,"open":1110,"high":1030,"low":994,"close":1030,"change":105,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1030},"2025-10-09",11.96,799300,{"date":1748,"open":1064,"high":1064,"low":994,"close":1022,"change":856,"percent_change":521,"volume":1749,"transactions":9,"vwap":1022},"2025-10-08",288700,{"date":1751,"open":1586,"high":1031,"low":944,"close":1641,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1641},"2025-10-07",0.085,10,497300,{"date":1756,"open":972,"high":1111,"low":972,"close":1111,"change":52,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1111},"2025-10-06",4.94,99900,{"date":1760,"open":925,"high":925,"low":965,"close":972,"change":573,"percent_change":1761,"volume":1762,"transactions":9,"vwap":972},"2025-10-03",-0.74,80300,{"date":1764,"open":965,"high":925,"low":965,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-02",0.81599998,0.016,2,134800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":965,"change":816,"percent_change":768,"volume":1774,"transactions":9,"vwap":965},"2025-10-01",0.80900002,0.81900001,0.78299999,85900,{"date":1776,"open":1772,"high":1590,"low":965,"close":1771,"change":1424,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1771},"2025-09-30",-1.34,81400,{"date":1780,"open":944,"high":944,"low":964,"close":925,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":925},"2025-09-29",-0.022,-2.61,135600,{"date":1785,"open":925,"high":1111,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-09-26",0.78500003,0.84200001,0.063,8.09,159000,{"date":1792,"open":1519,"high":1793,"low":1794,"close":1795,"change":341,"percent_change":1178,"volume":1796,"transactions":9,"vwap":1795},"2025-09-25",0.80699998,0.74299997,0.77899998,76000,{"date":1798,"open":1799,"high":1799,"low":1519,"close":1773,"change":767,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1773},"2025-09-24",0.79500002,-1.01,141800,{"date":1803,"open":964,"high":1772,"low":1549,"close":1567,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1567},"2025-09-23",0.022,2.86,354700,{"date":1808,"open":745,"high":914,"low":841,"close":1809,"change":1671,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-22",0.76899999,0.79,109600,{"date":1813,"open":841,"high":1814,"low":787,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-19",0.76300001,0.003,0.39,80200,{"date":1819,"open":842,"high":1820,"low":842,"close":1519,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1519},"2025-09-18",0.78399998,0.012,1.6,49700,{"date":1825,"open":883,"high":964,"low":842,"close":842,"change":1045,"percent_change":1826,"volume":1827,"transactions":9,"vwap":842},"2025-09-17",-4.1,31500,{"date":1829,"open":965,"high":965,"low":1519,"close":964,"change":19,"percent_change":1830,"volume":1831,"transactions":9,"vwap":964},"2025-09-16",-1.27,47700,{"date":1833,"open":964,"high":965,"low":772,"close":1563,"change":1073,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1563},"2025-09-15",1.28,120400,{"date":1837,"open":965,"high":965,"low":1519,"close":964,"change":1671,"percent_change":1838,"volume":1839,"transactions":9,"vwap":964},"2025-09-12",0.78,171800,{"date":1841,"open":739,"high":965,"low":739,"close":1842,"change":709,"percent_change":262,"volume":1843,"transactions":9,"vwap":1842},"2025-09-11",0.77399999,71500,{"date":1845,"open":750,"high":1809,"low":1846,"close":1847,"change":19,"percent_change":1777,"volume":1848,"transactions":9,"vwap":1847},"2025-09-10",0.72600001,0.73900002,54300,{"date":1850,"open":756,"high":1549,"low":750,"close":1549,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1549},"2025-09-09",0.024,3.31,78000,{"date":1855,"open":1519,"high":1856,"low":799,"close":799,"change":1146,"percent_change":1857,"volume":1858,"transactions":9,"vwap":799},"2025-09-08",0.76599997,-4.98,74700,{"date":1860,"open":914,"high":1563,"low":756,"close":1814,"change":1177,"percent_change":1520,"volume":1861,"transactions":9,"vwap":1814},"2025-09-05",83600,{"date":1863,"open":1864,"high":1864,"low":750,"close":1865,"change":937,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-04",0.80400002,0.76800001,-5.19,45100,{"date":1869,"open":787,"high":972,"low":855,"close":972,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":972},"2025-09-03",0.067,9.02,135500,{"date":1874,"open":854,"high":883,"low":854,"close":1794,"change":1575,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1794},"2025-09-02",1.5,28600,{"date":1878,"open":1809,"high":1562,"low":1879,"close":756,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":756},"2025-08-29",0.727,-0.046,-5.91,55800,{"date":1884,"open":914,"high":965,"low":1885,"close":1562,"change":251,"percent_change":1066,"volume":1886,"transactions":9,"vwap":1562},"2025-08-28",0.73100001,154900,{"date":1888,"open":914,"high":914,"low":787,"close":914,"change":1889,"percent_change":1459,"volume":904,"transactions":9,"vwap":914},"2025-08-27",0.014,{"date":1891,"open":883,"high":1519,"low":883,"close":1892,"change":1694,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-26",0.75599998,4.28,97800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":799,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":799},"2025-08-25",0.74699998,0.755,0.72299999,-0.045,-5.84,47100,{"date":1904,"open":1905,"high":914,"low":836,"close":914,"change":1254,"percent_change":1906,"volume":1907,"transactions":9,"vwap":914},"2025-08-22",0.68900001,11.59,115800,{"date":1909,"open":1910,"high":746,"low":805,"close":793,"change":341,"percent_change":1911,"volume":1912,"transactions":9,"vwap":793},"2025-08-21",0.67699999,-0.58,23700,{"date":1914,"open":757,"high":757,"low":821,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-20",0.69400001,-0.037,-5.06,68400,{"date":1920,"open":787,"high":1921,"low":869,"close":1885,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1885},"2025-08-19",0.76099998,-0.024,-3.18,41600,{"date":1926,"open":1842,"high":1842,"low":861,"close":1898,"change":870,"percent_change":1927,"volume":796,"transactions":9,"vwap":1898},"2025-08-18",-1.69,{"date":1929,"open":897,"high":965,"low":902,"close":1865,"change":1930,"percent_change":271,"volume":1931,"transactions":9,"vwap":1865},"2025-08-15",-0.012,105800,{"date":1933,"open":1585,"high":1585,"low":1934,"close":964,"change":724,"percent_change":1935,"volume":1936,"transactions":9,"vwap":964},"2025-08-14",0.759,-2.5,50000,{"date":1938,"open":1939,"high":965,"low":1940,"close":965,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":965},"2025-08-13",0.66900003,0.62599999,0.111,16.11,277000,{"date":1945,"open":1946,"high":793,"low":1947,"close":1905,"change":788,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1905},"2025-08-12",0.63700002,0.625,4.87,111100,{"date":1951,"open":861,"high":750,"low":1952,"close":1953,"change":1880,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-11",0.63,0.65700001,-6.54,134200,{"date":1957,"open":1897,"high":1897,"low":836,"close":1958,"change":19,"percent_change":233,"volume":1959,"transactions":9,"vwap":1958},"2025-08-08",0.70300001,101500,{"date":1961,"open":799,"high":1885,"low":1962,"close":902,"change":530,"percent_change":408,"volume":1963,"transactions":9,"vwap":902},"2025-08-07",0.69099998,62500,{"date":1965,"open":756,"high":756,"low":1966,"close":766,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":766},"2025-08-06",0.70499998,-0.023,-3.13,44900,{"date":1971,"open":750,"high":757,"low":806,"close":1972,"change":1575,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-08-05",0.73400003,1.52,71300,{"date":1976,"open":854,"high":1899,"low":1958,"close":1899,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1899},"2025-08-04",0.043,6.32,54800,{"date":1981,"open":778,"high":1530,"low":814,"close":730,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":730},"2025-08-01",-0.047,-6.46,132600,{"date":1986,"open":778,"high":1879,"low":1958,"close":1879,"change":767,"percent_change":1987,"volume":1758,"transactions":9,"vwap":1879},"2025-07-31",-1.09,{"date":1989,"open":914,"high":1990,"low":778,"close":841,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":841},"2025-07-30",0.77499998,-0.043,-5.53,103500,{"date":1995,"open":972,"high":972,"low":1921,"close":1562,"change":1424,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1562},"2025-07-29",-1.39,94800,{"date":1999,"open":925,"high":925,"low":914,"close":2000,"change":462,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-07-28",0.78899997,-0.13,81100,{"date":2004,"open":1563,"high":1771,"low":2005,"close":1563,"change":1781,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1563},"2025-07-25",0.764,-2.71,87200,{"date":2009,"open":1111,"high":1111,"low":2010,"close":1555,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1555},"2025-07-24",0.78100002,-0.027,-3.22,137900,{"date":2015,"open":965,"high":1676,"low":965,"close":2016,"change":709,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-23",0.83899999,4.35,106300,{"date":2020,"open":1556,"high":944,"low":2010,"close":1864,"change":573,"percent_change":1761,"volume":2021,"transactions":9,"vwap":1864},"2025-07-22",122600,{"date":2023,"open":2010,"high":2024,"low":2010,"close":972,"change":1153,"percent_change":2025,"volume":2026,"transactions":9,"vwap":972},"2025-07-21",0.81800002,3.58,119500,{"date":2028,"open":951,"high":1666,"low":1856,"close":2029,"change":1815,"percent_change":1816,"volume":2030,"transactions":9,"vwap":2029},"2025-07-18",0.78200001,208400,{"date":2032,"open":964,"high":965,"low":1519,"close":1795,"change":760,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1795},"2025-07-17",0.52,156200,{"date":2036,"open":2000,"high":2037,"low":1519,"close":1990,"change":1922,"percent_change":1320,"volume":2038,"transactions":9,"vwap":1990},"2025-07-16",0.80800003,115600,{"date":2040,"open":1772,"high":925,"low":1865,"close":2041,"change":1531,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-15",0.79900002,-4.31,111000,{"date":2045,"open":1676,"high":1676,"low":1585,"close":1125,"change":1177,"percent_change":1591,"volume":2046,"transactions":9,"vwap":1125},"2025-07-14",92100,{"date":2048,"open":1109,"high":2049,"low":1138,"close":944,"change":724,"percent_change":2050,"volume":2051,"transactions":9,"vwap":944},"2025-07-11",0.87199998,-2.33,90100,{"date":2053,"open":925,"high":951,"low":1864,"close":951,"change":1104,"percent_change":2054,"volume":2055,"transactions":9,"vwap":951},"2025-07-10",5.13,93700,{"date":2057,"open":1111,"high":1111,"low":1771,"close":2024,"change":1781,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2024},"2025-07-09",-2.62,152900,{"date":2061,"open":1563,"high":1508,"low":1563,"close":944,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":944},"2025-07-08",0.048,6.06,142700,{"date":2066,"open":1138,"high":2067,"low":2005,"close":2068,"change":1880,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-07",0.83700001,0.792,-5.49,209100,{"date":2072,"open":944,"high":1007,"low":1138,"close":2073,"change":210,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-03",0.838,-0.24,234800,{"date":2077,"open":2000,"high":944,"low":914,"close":944,"change":1977,"percent_change":2078,"volume":2079,"transactions":9,"vwap":944},"2025-07-02",5.4,262500,{"date":2081,"open":964,"high":972,"low":750,"close":2082,"change":2083,"percent_change":1948,"volume":2084,"transactions":9,"vwap":2082},"2025-07-01",0.79699999,0.037,262900,{"date":2086,"open":842,"high":1786,"low":750,"close":1519,"change":582,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1519},"2025-06-30",0.13,221000,{"date":2090,"open":897,"high":964,"low":799,"close":1934,"change":341,"percent_change":463,"volume":2091,"transactions":9,"vwap":1934},"2025-06-27",136300,{"date":2093,"open":1856,"high":965,"low":2094,"close":1814,"change":1073,"percent_change":1189,"volume":2095,"transactions":9,"vwap":1814},"2025-06-26",0.741,215500,{"date":2097,"open":1525,"high":965,"low":778,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-06-25",0.75300002,0.045,6.36,565300,{"date":2103,"open":756,"high":756,"low":730,"close":2104,"change":582,"percent_change":740,"volume":2105,"transactions":9,"vwap":2104},"2025-06-24",0.708,169400,{"date":2107,"open":1897,"high":1814,"low":1915,"close":907,"change":1916,"percent_change":2108,"volume":2109,"transactions":9,"vwap":907},"2025-06-23",-4.97,181900,{"date":2111,"open":1898,"high":972,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-06-20",0.74199998,0.74400002,-0.026,-3.38,229900,{"date":2118,"open":745,"high":2119,"low":739,"close":914,"change":837,"percent_change":2120,"volume":2121,"transactions":9,"vwap":914},"2025-06-18",0.78600001,0.65,151800,{"date":2123,"open":972,"high":2124,"low":1972,"close":1525,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1525},"2025-06-17",0.824,-0.086,-10.11,485500,{"date":2129,"open":1017,"high":2130,"low":2131,"close":942,"change":982,"percent_change":2132,"volume":2133,"transactions":9,"vwap":942},"2025-06-16",0.94800001,0.82300001,-6.59,280900,{"date":2135,"open":951,"high":2136,"low":1138,"close":1331,"change":1127,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1331},"2025-06-13",0.97600001,2.13,392900,{"date":2140,"open":1000,"high":1000,"low":981,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-06-12",0.89200002,-0.074,-7.66,479000,{"date":2146,"open":2147,"high":1066,"low":1022,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-11",0.96399999,0.96600002,0.026,2.77,793500,{"date":2153,"open":1573,"high":2154,"low":1111,"close":946,"change":1870,"percent_change":2155,"volume":2156,"transactions":9,"vwap":946},"2025-06-10",0.98900002,7.67,483600,{"date":2158,"open":2067,"high":1031,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-09",0.80599999,0.87300003,0.053,6.46,1169900,{"date":2165,"open":750,"high":1138,"low":786,"close":925,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":925},"2025-06-06",0.09,12.33,651900,{"date":2170,"open":806,"high":750,"low":2171,"close":750,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":750},"2025-06-05",0.65499997,0.075,11.45,668300,{"date":2176,"open":2177,"high":806,"low":2177,"close":2171,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2171},"2025-06-04",0.57200003,0.065,11.02,804800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1661,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-06-03",0.56999999,0.58999997,0.52999997,7.08,231300,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1025,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-02",0.59100002,0.53100002,0.551,-4.34,393200,{"date":2196,"open":2197,"high":2198,"low":2177,"close":2199,"change":2114,"percent_change":2200,"volume":2030,"transactions":9,"vwap":2199},"2025-05-30",0.57999998,0.63300002,0.57599998,-4.32,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-29",0.62300003,0.63499999,0.57300001,0.602,-0.017,-2.75,520500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1821,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-28",0.60399997,0.63999999,0.58899999,0.61900002,1.98,1016300,{"date":2219,"open":2183,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-27",0.84799999,0.55000001,0.60699999,0.073,13.67,29927700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":856,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-05-23",0.53299999,0.55500001,0.51999998,0.53399998,-2.73,237800,{"date":2235,"open":2236,"high":2221,"low":2237,"close":2238,"change":1788,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-22",0.50800002,0.47999999,0.54900002,12.96,417200,{"date":2242,"open":731,"high":2243,"low":2244,"close":2245,"change":1967,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-21",0.50700003,0.46000001,0.486,-4.52,379000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":27,"percent_change":27,"volume":2253,"transactions":9,"vwap":2252},"2025-05-20",0.52399999,0.49000001,0.509,204300,{"date":2255,"open":2256,"high":823,"low":2257,"close":2252,"change":2258,"percent_change":1449,"volume":2259,"transactions":9,"vwap":2252},"2025-05-19",0.50099999,0.47,0.009,233400,{"date":2261,"open":2262,"high":761,"low":2251,"close":731,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":731},"2025-05-16",0.493,0.007,1.42,834600,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2262,"change":1177,"percent_change":694,"volume":2270,"transactions":9,"vwap":2262},"2025-05-15",0.465,0.51499999,237900,{"date":2272,"open":2273,"high":2269,"low":715,"close":2274,"change":341,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-14",0.50199997,0.498,-0.8,204900,{"date":2278,"open":731,"high":2279,"low":2251,"close":2273,"change":1073,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2273},"2025-05-13",0.52100003,2.03,345100,{"date":2283,"open":2284,"high":731,"low":2285,"close":2286,"change":1127,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-12",0.46900001,0.44999999,0.49200001,4.02,296000,{"date":2290,"open":2244,"high":2291,"low":2292,"close":2293,"change":751,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-09",0.479,0.44499999,0.47299999,3.28,194600,{"date":2297,"open":2257,"high":2291,"low":2298,"close":2299,"change":1781,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-08",0.43000001,0.458,-4.58,198200,{"date":2303,"open":2304,"high":2304,"low":2257,"close":2237,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2237},"2025-05-07",0.491,-0.014,-2.83,128700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-06",0.52499998,0.52600002,0.47799999,0.49399999,-0.039,-7.32,298000,{"date":2318,"open":2228,"high":2319,"low":2236,"close":2228,"change":788,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2228},"2025-05-05",0.56699997,6.39,817300,{"date":2323,"open":2324,"high":2256,"low":2325,"close":2256,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2256},"2025-05-02",0.46799999,0.442,0.064,14.65,532300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":760,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-01",0.433,0.45500001,0.41600001,0.43700001,0.92,189100,{"date":2338,"open":65,"high":2331,"low":2339,"close":2331,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2331},"2025-04-30",0.391,0.023,5.61,207800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":65,"change":19,"percent_change":2348,"volume":1259,"transactions":9,"vwap":65},"2025-04-29",0.40700001,0.41800001,0.40099999,-2.38,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":19,"percent_change":2050,"volume":2354,"transactions":9,"vwap":2353},"2025-04-28",0.447,0.40599999,0.41999999,144100,{"date":2356,"open":2357,"high":2357,"low":2298,"close":2298,"change":115,"percent_change":390,"volume":2358,"transactions":9,"vwap":2298},"2025-04-25",0.46700001,215400,{"date":2360,"open":2361,"high":2237,"low":2362,"close":2244,"change":849,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2244},"2025-04-24",0.43900001,0.42199999,4.55,331200,{"date":2366,"open":2367,"high":1011,"low":2368,"close":1011,"change":709,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1011},"2025-04-23",0.38100001,0.38,8.64,640600,{"date":2372,"open":2373,"high":65,"low":2374,"close":2375,"change":837,"percent_change":1373,"volume":2376,"transactions":9,"vwap":2375},"2025-04-22",0.39500001,0.38999999,0.405,330800,{"date":180,"open":2378,"high":65,"low":2374,"close":2379,"change":530,"percent_change":731,"volume":2380,"transactions":9,"vwap":2379},0.398,0.40000001,203100]