[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMIX":3,"homepage-market-summary":30,"stock-historical-AMIX":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AMIX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Autonomix Medical, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Autonomix Medical Inc is a development-stage medical device company focused on advancing technologies for sensing and treating disorders of the nervous system. Its platform is designed to integrate high-sensitivity neural signal detection with targeted radiofrequency (RF) ablation, enabling a sense, treat, verify approach for nerve-targeted therapies. The Company operates in one reportable segment, which is advancing the development of technologies for sensing and treating disorders relating to the nervous system. It is initially focused on developing the technology for patients with pancreatic cancer and believes the technology has the potential to address several indications, including chronic pain management, hypertension, cardiovascular disease, and other nerve-related disorders.","11","The Woodlands, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.78,3.99,4.04,3.62,3.92,-0.14,-3.57,2562503.602154,24924,4.1109,152,0.2,1525301.9928104428,2.4,673,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},24.68,2615284,954578726.161428,101.06,"2025-04-22",[185,186,195,205,216,226,236,246,256,265,273,282,291,299,308,318,328,338,348,355,364,373,382,392,402,413,424,435,446,456,465,475,485,496,505,513,524,535,546,556,567,578,589,598,608,617,627,636,646,657,667,677,683,691,699,704,711,720,726,734,742,751,759,765,771,777,786,794,802,808,815,824,832,839,846,855,861,870,878,885,893,901,906,912,919,925,932,938,944,947,952,959,963,969,977,982,990,996,1004,1009,1016,1021,1027,1032,1038,1043,1050,1054,1062,1067,1072,1077,1081,1086,1091,1097,1102,1107,1114,1121,1125,1128,1133,1138,1143,1148,1153,1157,1161,1165,1171,1176,1181,1186,1193,1198,1203,1209,1214,1221,1228,1233,1237,1241,1247,1254,1259,1264,1268,1272,1276,1281,1286,1290,1293,1299,1303,1307,1312,1318,1322,1327,1331,1334,1338,1343,1348,1354,1357,1363,1366,1371,1374,1378,1384,1389,1396,1402,1409,1416,1424,1429,1435,1441,1448,1452,1459,1466,1472,1480,1486,1495,1503,1511,1518,1525,1531,1538,1544,1553,1560,1568,1577,1585,1594,1601,1608,1615,1622,1630,1638,1644,1649,1656,1664,1669,1674,1682,1687,1696,1705,1713,1720,1724,1728,1735,1742,1750,1759,1765,1769,1774,1777,1781,1785,1790,1793,1797,1801,1804,1807,1811,1815,1819,1824,1828,1833,1839,1844,1849,1853,1856,1859,1863,1867,1871,1875,1879,1882,1886,1890,1893,1898,1902,1906,1909,1913,1916,1921,1925,1930,1936,1943,1948,1952,1956,1960,1965,1971,1975,1977,1982,1986,1990,1993,1995,1998,2002,2006,2011,2016,2021,2026,2031,2037,2042,2049,2052,2056,2062,2066,2070,2074,2080,2086,2092,2097,2101,2105,2109,2115,2120,2126,2131,2134,2139,2144,2148,2154,2160,2164,2168,2171,2176,2180,2183,2188,2190,2194,2199,2203,2206,2210,2213,2217,2224,2228,2232,2238,2244,2249,2253,2257,2264,2268,2273,2279,2285,2290,2294,2298,2303,2306,2311,2313,2318,2325,2330,2336,2342,2350,2356,2364,2370,2376],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},3.84,4.2,3.7949,0.09,2.35,134800.012179,1191,3.9845,{"date":196,"open":197,"high":198,"low":199,"close":197,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.83,3.91,3.6,0.08,2.13,402067.874629,2464,3.7466,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",3.865,3.885,3.73,3.75,-0.08,-2.09,47728.527734,631,3.7844,{"date":217,"open":218,"high":219,"low":220,"close":197,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",3.8,3.9417,3.773,-0.19,-4.73,74259.389271,1004,3.8577,{"date":227,"open":228,"high":229,"low":198,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",4.095,4.3,4.02,-0.05,-1.23,264691.556937,2431,4.1424,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":190,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",4.05,4.18,3.94,4.07,2.26,48045.041636,795,4.1003,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",4.11,3.9,3.98,-0.15,-3.63,55323.42537,882,3.9981,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":200,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",4,4.22,4.13,1.98,61210.452611,651,4.1185,{"date":266,"open":260,"high":267,"low":198,"close":238,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",4.29,-0.16,-3.8,87530.269432,960,4.0655,{"date":274,"open":275,"high":275,"low":239,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",4.39,4.21,-0.07,-1.64,32662.937784,584,4.2964,{"date":283,"open":238,"high":284,"low":238,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",4.3799,4.28,0.16,3.88,67435.591131,805,4.2277,{"date":292,"open":258,"high":259,"low":198,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",4.12,-0.09,-2.14,151684.900586,1221,4.0812,{"date":300,"open":301,"high":302,"low":260,"close":276,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",4.26,4.45,-0.12,-2.77,127209.456781,1250,4.2437,{"date":309,"open":229,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",4.42,4.23,4.33,-0.04,-0.92,51758.622256,819,4.32,{"date":319,"open":275,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",4.52,4.302,4.37,-0.015,-0.34,56662.972333,856,4.4493,{"date":329,"open":330,"high":331,"low":317,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",4.48,4.51,4.385,-0.185,-4.05,86034.507584,833,4.4245,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":111,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",4.6,4.6661,4.4,4.57,-0.22,87915.935849,834,4.5576,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":111,"percent_change":344,"volume":353,"transactions":254,"vwap":354},"2026-09-08",4.47,4.75,4.58,79303.390705,4.5876,{"date":356,"open":357,"high":358,"low":359,"close":357,"change":294,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",4.59,4.68,4.4437,-1.92,66806.336326,866,4.6091,{"date":365,"open":366,"high":367,"low":368,"close":358,"change":369,"percent_change":258,"volume":370,"transactions":371,"vwap":372},"2026-09-03",4.475,4.81,4.31,0.18,197936.23291,2446,4.5069,{"date":374,"open":95,"high":375,"low":275,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",4.6808,4.5,-0.24,-5.06,95593.345817,1125,4.5746,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":294,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",4.67,4.8,4.53,4.74,-1.86,126758.153833,1981,4.584,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",5.2,4.66,4.83,-0.49,-9.21,362903.191997,3809,4.811,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",5.37,5.61,5.08,5.32,-0.31,-5.51,314745.213253,3950,5.332,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",6.21,6.29,5.62,5.63,-0.75,-11.76,362886.684904,4822,5.9476,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",6.83,7.3,6.3109,6.38,-0.81,-11.27,1438930.274438,19613,6.9077,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",7.61,9.99,7.145,7.19,1.82,33.89,28618086.125947,328255,8.5319,{"date":447,"open":448,"high":449,"low":450,"close":404,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",5.24,5.59,4.9701,0.1,1.9,15601952.882818,307025,11.502,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",5.19,5.87,5.27,0,109842.537434,1413,5.4298,{"date":466,"open":467,"high":468,"low":469,"close":460,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",5.79,5.97,5.14,-0.64,-10.83,175155.389395,2238,5.5183,{"date":476,"open":477,"high":478,"low":467,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",6.01,6.19,5.91,-0.26,-4.21,81713.826983,1229,5.9656,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",6.18,6.27,5.75,6.17,-0.23,-3.59,100745.984583,2136,6.0303,{"date":497,"open":426,"high":426,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",6.25,6.4,-0.45,-6.57,122743.619255,1710,6.4295,{"date":506,"open":507,"high":508,"low":488,"close":509,"change":111,"percent_change":251,"volume":510,"transactions":511,"vwap":512},"2026-08-14",6.76,7,6.85,203657.063753,3499,6.628,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",7.51,8.14,6.7,6.86,-0.675,-8.96,295419.737909,4834,7.2388,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",8.75,9.2499,7.47,7.535,-1.585,-17.38,317943.804454,5680,8.2504,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",8.88,9.48,8.77,9.12,-0.17,-1.83,190302.719417,4481,9.0919,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":419,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",9.13,9.8,8.6459,9.29,-7.47,508356.421574,11176,9.1896,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",11.545,11.79,9.21,10.04,-2.13,-17.5,798304.183517,14616,10.3227,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",13.35,14.25,10.5,12.17,0.07,0.58,3147830.80814,52490,12.5429,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",13.62,18.69,11.62,12.1,-7.4,-37.95,13944515.705392,218882,14.7212,{"date":590,"open":591,"high":179,"low":448,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",5.38,19.5,15.85,434.25,114207230.350476,1431522,10.8509,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",3.07,3.79,3.65,0.21,6.1,222612.181373,3206,3.5407,{"date":609,"open":610,"high":287,"low":611,"close":612,"change":251,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",3.25,3.0198,3.44,-4.18,480143.811609,4987,3.3804,{"date":618,"open":619,"high":620,"low":87,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",4.34,4.3702,3.59,-0.98,-21.44,1239895.950704,11949,3.8318,{"date":628,"open":629,"high":630,"low":631,"close":343,"change":441,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",4.315,7.25,3.93,66.18,68199453.803373,807059,5.2365,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":313,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",2.57,3.12,2.44,2.75,-1.43,613384.844827,6484,3.1681,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",2.95,3.2,2.65,2.79,-0.13,-4.45,285698.343551,2088,2.8894,{"date":658,"open":659,"high":209,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",3.45,2.9001,2.92,-0.58,-16.57,7928467.259197,88019,4.194,{"date":668,"open":669,"high":287,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",3.61,3.35,3.5,-0.48,-12.06,1362858.846751,16692,3.9621,{"date":678,"open":267,"high":229,"low":250,"close":250,"change":408,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",-7.23,17808.019899,440,4.1488,{"date":684,"open":229,"high":685,"low":686,"close":267,"change":106,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",4.6399,4.16,1.42,44259.490281,658,4.3528,{"date":692,"open":693,"high":330,"low":694,"close":311,"change":344,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",4.43,4.19,-4.94,24216.548376,1013,4.3364,{"date":700,"open":387,"high":396,"low":302,"close":302,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":302},"2026-07-17",-0.47,-9.55,25000,{"date":705,"open":406,"high":458,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-16",4.87,4.92,-0.21,-4.09,32200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-15",5.23,5.49,5.1,5.13,-0.06,-1.16,51900,{"date":721,"open":591,"high":722,"low":351,"close":458,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":458},"2026-07-14",5.55,-0.56,-9.74,92000,{"date":727,"open":728,"high":729,"low":730,"close":489,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":489},"2026-07-13",5.99,6.66,5.54,-0.82,-12.48,2815400,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",6.28,6.59,6.57,0.11,1.7,11600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",6.36,6.54,6.3,6.46,0.002,0.03,8100,{"date":752,"open":753,"high":737,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",6.47,6.322,6.458,-0.112,-1.7,3500,{"date":760,"open":761,"high":761,"low":762,"close":738,"change":221,"percent_change":763,"volume":764,"transactions":9,"vwap":738},"2026-07-07",6.74,6.55,-2.81,5400,{"date":766,"open":767,"high":768,"low":767,"close":507,"change":769,"percent_change":716,"volume":770,"transactions":9,"vwap":507},"2026-07-06",6.37,6.857,0.33,7600,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":701,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",6.89,6.43,-6.81,9100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-01",6.308,6.98,6.15,6.9,0.67,10.75,33000,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-30",5.77,6.23,5.73,0.39,6.68,6900,{"date":795,"open":796,"high":728,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",5.76,5.72,5.84,0.12,2.1,15200,{"date":803,"open":804,"high":416,"low":797,"close":797,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":797},"2026-06-26",6.22,-0.66,-10.34,27700,{"date":809,"open":810,"high":811,"low":746,"close":429,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":429},"2026-06-25",6.92,7.335,-0.83,-11.51,53100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",7.5,7.76,6.44,7.21,-0.329,-4.36,90300,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",7.98,7.14,7.539,-0.441,-5.53,21938,{"date":833,"open":834,"high":835,"low":836,"close":826,"change":837,"percent_change":342,"volume":838,"transactions":9,"vwap":826},"2026-06-22",7.77,8.085,7.56,0.336,28529,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",8.211,7.644,7.255,1865.04,15471,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",0.38800001,0.396,0.37400001,0.389,-0.007,-1.77,105800,{"date":856,"open":857,"high":849,"low":850,"close":849,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":849},"2026-06-16",0.38999999,-0.002,-0.5,68500,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",0.40200001,0.40599999,0.38100001,0.398,0.012,3.11,356500,{"date":871,"open":849,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",0.40000001,0.366,0.38600001,-0.003,-0.77,79200,{"date":879,"open":147,"high":880,"low":881,"close":851,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":851},"2026-06-11",0.391,0.361,0.01,2.64,98600,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",0.40099999,0.37099999,0.37900001,-0.026,-6.42,108000,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",0.40799999,0.37599999,0.405,0.003,0.75,86000,{"date":902,"open":887,"high":897,"low":889,"close":863,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":863},"2026-06-08",-0.008,-1.95,129700,{"date":907,"open":908,"high":67,"low":147,"close":67,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":67},"2026-06-05",0.39500001,0.004,0.99,102300,{"date":913,"open":914,"high":864,"low":915,"close":864,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":864},"2026-06-04",0.39199999,0.377,0.014,3.57,190300,{"date":920,"open":921,"high":872,"low":147,"close":914,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":914},"2026-06-03",0.39899999,-0.019,-4.62,75100,{"date":926,"open":67,"high":927,"low":880,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",0.41299999,0.41100001,-0.004,-0.96,128700,{"date":933,"open":934,"high":935,"low":147,"close":935,"change":936,"percent_change":210,"volume":937,"transactions":9,"vwap":935},"2026-06-01",0.38499999,0.41499999,0.015,276300,{"date":939,"open":940,"high":940,"low":941,"close":872,"change":323,"percent_change":942,"volume":943,"transactions":9,"vwap":872},"2026-05-29",0.417,0.37,-3.61,170500,{"date":945,"open":908,"high":935,"low":865,"close":935,"change":858,"percent_change":672,"volume":946,"transactions":9,"vwap":935},"2026-05-28",84000,{"date":948,"open":857,"high":949,"low":848,"close":940,"change":950,"percent_change":377,"volume":951,"transactions":9,"vwap":940},"2026-05-27",0.41999999,-0.001,347600,{"date":953,"open":914,"high":954,"low":941,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-26",0.419,0.41800001,0.019,4.76,338300,{"date":960,"open":895,"high":961,"low":941,"close":921,"change":461,"percent_change":461,"volume":962,"transactions":9,"vwap":921},"2026-05-22",0.42300001,1061200,{"date":964,"open":965,"high":67,"low":47,"close":921,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":921},"2026-05-21",0.32699999,0.062,18.4,1070300,{"date":970,"open":971,"high":921,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",0.28400001,0.27000001,0.33700001,0.053,18.66,4518700,{"date":978,"open":972,"high":971,"low":26,"close":971,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-05-19",-0.031,-9.84,29904700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":111,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-18",0.31900001,0.333,0.31299999,0.315,-3.08,72400,{"date":991,"open":984,"high":992,"low":987,"close":993,"change":898,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-15",0.33000001,0.32499999,0.93,116300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":903,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",0.32800001,0.33500001,0.32100001,0.322,-2.42,56200,{"date":1005,"open":992,"high":1006,"low":1007,"close":992,"change":461,"percent_change":461,"volume":1008,"transactions":9,"vwap":992},"2026-05-13",0.34,0.31999999,78200,{"date":1010,"open":1011,"high":1011,"low":1012,"close":992,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":992},"2026-05-12",0.34999999,0.32300001,-0.005,-1.49,122700,{"date":1017,"open":1018,"high":1011,"low":999,"close":999,"change":323,"percent_change":1019,"volume":1020,"transactions":9,"vwap":999},"2026-05-11",0.33899999,-4.29,129500,{"date":1022,"open":1023,"high":896,"low":1011,"close":1011,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1011},"2026-05-08",0.375,-0.032,-8.38,127200,{"date":1028,"open":1029,"high":857,"low":1023,"close":1029,"change":875,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",0.382,-0.78,155600,{"date":1033,"open":1034,"high":857,"low":1023,"close":934,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":934},"2026-05-06",0.38699999,0.006,1.58,84700,{"date":1039,"open":1040,"high":848,"low":1040,"close":889,"change":1035,"percent_change":1041,"volume":1042,"transactions":9,"vwap":889},"2026-05-05",0.35800001,1.61,77000,{"date":1044,"open":1045,"high":857,"low":1046,"close":1047,"change":898,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-04",0.36000001,0.35600001,0.373,0.81,111200,{"date":1051,"open":1006,"high":941,"low":993,"close":941,"change":749,"percent_change":1052,"volume":1053,"transactions":9,"vwap":941},"2026-05-01",8.82,392400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1006,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1006},"2026-04-30",0.34200001,0.34900001,0.33399999,-0.009,-2.58,112400,{"date":1063,"open":147,"high":147,"low":1007,"close":1057,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1057},"2026-04-29",-0.025,-6.68,382500,{"date":1068,"open":1045,"high":147,"low":1069,"close":850,"change":1070,"percent_change":199,"volume":1071,"transactions":9,"vwap":850},"2026-04-28",0.345,0.013,227100,{"date":1073,"open":1074,"high":896,"low":1045,"close":881,"change":852,"percent_change":1075,"volume":1076,"transactions":9,"vwap":881},"2026-04-27",0.36500001,-1.9,62700,{"date":1078,"open":1079,"high":941,"low":1045,"close":1079,"change":461,"percent_change":461,"volume":1080,"transactions":9,"vwap":1079},"2026-04-24",0.368,112600,{"date":1082,"open":1047,"high":1047,"low":1083,"close":1079,"change":858,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1079},"2026-04-23",0.35499999,-0.54,96500,{"date":1087,"open":1047,"high":147,"low":1088,"close":941,"change":903,"percent_change":1089,"volume":1090,"transactions":9,"vwap":941},"2026-04-22",0.347,-2.12,213100,{"date":1092,"open":880,"high":872,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-21",0.37799999,-0.022,-5.5,140600,{"date":1098,"open":895,"high":895,"low":934,"close":872,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":872},"2026-04-20",-0.006,-1.48,115700,{"date":1103,"open":1104,"high":1104,"low":880,"close":864,"change":875,"percent_change":1105,"volume":1106,"transactions":9,"vwap":864},"2026-04-17",0.412,-0.73,153200,{"date":1108,"open":1109,"high":1110,"low":880,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-16",0.40700001,0.40900001,0.005,1.24,124500,{"date":1115,"open":863,"high":1116,"low":880,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-15",0.42699999,0.40400001,0.009,2.28,108700,{"date":1122,"open":850,"high":849,"low":850,"close":908,"change":1123,"percent_change":259,"volume":1124,"transactions":9,"vwap":908},"2026-04-14",0.016,80800,{"date":1126,"open":851,"high":857,"low":941,"close":889,"change":950,"percent_change":480,"volume":1127,"transactions":9,"vwap":889},"2026-04-13",72900,{"date":1129,"open":1116,"high":1116,"low":941,"close":147,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":147},"2026-04-10",-0.02,-5,136800,{"date":1134,"open":880,"high":1135,"low":896,"close":872,"change":898,"percent_change":1136,"volume":1137,"transactions":9,"vwap":872},"2026-04-09",0.403,0.76,102200,{"date":1139,"open":851,"high":928,"low":934,"close":1140,"change":1141,"percent_change":350,"volume":1142,"transactions":9,"vwap":1140},"2026-04-08",0.39700001,0.017,125500,{"date":1144,"open":147,"high":880,"low":1145,"close":147,"change":111,"percent_change":1146,"volume":1147,"transactions":9,"vwap":147},"2026-04-07",0.37200001,-2.56,81600,{"date":1149,"open":857,"high":1109,"low":1150,"close":857,"change":1013,"percent_change":1151,"volume":1152,"transactions":9,"vwap":857},"2026-04-06",0.38299999,-1.27,113000,{"date":1154,"open":872,"high":872,"low":896,"close":908,"change":903,"percent_change":1155,"volume":1156,"transactions":9,"vwap":908},"2026-04-02",-1.99,76700,{"date":1158,"open":1135,"high":895,"low":147,"close":1135,"change":1070,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1135},"2026-04-01",3.33,112700,{"date":1162,"open":1163,"high":1163,"low":1150,"close":857,"change":461,"percent_change":461,"volume":1164,"transactions":9,"vwap":857},"2026-03-31",0.43799999,61600,{"date":1166,"open":866,"high":1167,"low":1029,"close":857,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":857},"2026-03-30",0.44999999,-0.011,-2.74,111800,{"date":1172,"open":955,"high":949,"low":872,"close":887,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":887},"2026-03-27",-0.028,-6.53,53300,{"date":1177,"open":1167,"high":1178,"low":1116,"close":1179,"change":929,"percent_change":314,"volume":1180,"transactions":9,"vwap":1179},"2026-03-26",0.46000001,0.42899999,82200,{"date":1182,"open":1183,"high":1184,"low":897,"close":1184,"change":461,"percent_change":461,"volume":1185,"transactions":9,"vwap":1184},"2026-03-25",0.42500001,0.433,86100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1184,"change":1099,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1184},"2026-03-24",0.46900001,0.47,0.43099999,-1.37,149500,{"date":1194,"open":1195,"high":1195,"low":928,"close":1196,"change":1130,"percent_change":822,"volume":1197,"transactions":9,"vwap":1196},"2026-03-23",0.45899999,0.43900001,45700,{"date":1199,"open":927,"high":1178,"low":67,"close":1195,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1195},"2026-03-20",0.043,10.34,273200,{"date":1204,"open":1167,"high":1167,"low":1104,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-19",0.41600001,-0.043,-9.37,89700,{"date":1210,"open":1211,"high":1195,"low":1184,"close":1195,"change":1035,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1195},"2026-03-18",0.45500001,1.32,65400,{"date":1215,"open":1216,"high":1188,"low":1190,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-17",0.458,0.45300001,0.008,1.8,82900,{"date":1222,"open":1223,"high":1195,"low":949,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-16",0.449,0.44499999,0.02,4.71,151000,{"date":1229,"open":1230,"high":1217,"low":1109,"close":1183,"change":898,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1183},"2026-03-13",0.42199999,0.71,220900,{"date":1234,"open":67,"high":1190,"low":897,"close":1230,"change":1225,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1230},"2026-03-12",4.98,69700,{"date":1238,"open":872,"high":67,"low":872,"close":863,"change":1239,"percent_change":122,"volume":1240,"transactions":9,"vwap":863},"2026-03-11",0.001,58300,{"date":1242,"open":1243,"high":1243,"low":872,"close":887,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":887},"2026-03-10",0.43700001,-0.033,-7.6,208900,{"date":1248,"open":1249,"high":1250,"low":935,"close":1251,"change":1111,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-09",0.421,0.44800001,0.43399999,1.17,416100,{"date":1255,"open":1205,"high":1256,"low":872,"close":1179,"change":867,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1179},"2026-03-06",0.44,2.88,166300,{"date":1260,"open":897,"high":1261,"low":1117,"close":940,"change":1118,"percent_change":1262,"volume":1263,"transactions":9,"vwap":940},"2026-03-05",0.43000001,2.21,94700,{"date":1265,"open":857,"high":954,"low":857,"close":895,"change":1070,"percent_change":1266,"volume":1267,"transactions":9,"vwap":895},"2026-03-04",3.29,77700,{"date":1269,"open":908,"high":887,"low":934,"close":908,"change":1168,"percent_change":1270,"volume":1271,"transactions":9,"vwap":908},"2026-03-03",-2.71,199300,{"date":1273,"open":940,"high":949,"low":908,"close":864,"change":1244,"percent_change":1274,"volume":1275,"transactions":9,"vwap":864},"2026-03-02",-7.52,169200,{"date":1277,"open":863,"high":1256,"low":863,"close":1196,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1196},"2026-02-27",0.029,7.07,341200,{"date":1282,"open":897,"high":1256,"low":914,"close":67,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":67},"2026-02-26",0.007,1.74,256600,{"date":1287,"open":1074,"high":1135,"low":1045,"close":1135,"change":749,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1135},"2026-02-25",8.04,504400,{"date":1291,"open":1040,"high":1047,"low":1011,"close":1047,"change":936,"percent_change":694,"volume":1292,"transactions":9,"vwap":1047},"2026-02-24",59700,{"date":1294,"open":147,"high":147,"low":1295,"close":1040,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1040},"2026-02-23",0.35299999,-0.021,-5.54,121000,{"date":1300,"open":1079,"high":934,"low":873,"close":889,"change":909,"percent_change":1301,"volume":1302,"transactions":9,"vwap":889},"2026-02-20",1.07,157100,{"date":1304,"open":147,"high":147,"low":1079,"close":1023,"change":909,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1023},"2026-02-19",1.08,59600,{"date":1308,"open":896,"high":934,"low":1309,"close":888,"change":1111,"percent_change":1310,"volume":1311,"transactions":9,"vwap":888},"2026-02-18",0.36700001,1.37,78500,{"date":1313,"open":857,"high":857,"low":1314,"close":873,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":873},"2026-02-17",0.36300001,-0.017,-4.44,204600,{"date":1319,"open":857,"high":857,"low":1074,"close":1150,"change":898,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1150},"2026-02-13",0.79,141200,{"date":1323,"open":1034,"high":851,"low":1324,"close":147,"change":852,"percent_change":1325,"volume":1326,"transactions":9,"vwap":147},"2026-02-12",0.354,-1.81,192200,{"date":1328,"open":1205,"high":1205,"low":1150,"close":1034,"change":1173,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1034},"2026-02-11",-6.75,46600,{"date":1332,"open":67,"high":935,"low":934,"close":935,"change":936,"percent_change":210,"volume":1333,"transactions":9,"vwap":935},"2026-02-10",159500,{"date":1335,"open":927,"high":1183,"low":896,"close":872,"change":748,"percent_change":1336,"volume":1337,"transactions":9,"vwap":872},"2026-02-09",0.5,521500,{"date":1339,"open":1011,"high":897,"low":1056,"close":866,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":866},"2026-02-06",0.044,12.43,369500,{"date":1344,"open":1079,"high":1047,"low":1345,"close":1324,"change":979,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1324},"2026-02-05",0.34799999,-8.05,233600,{"date":1349,"open":1110,"high":1350,"low":941,"close":934,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":934},"2026-02-04",0.414,-0.014,-3.51,178100,{"date":1355,"open":1261,"high":1261,"low":857,"close":921,"change":1099,"percent_change":1100,"volume":1356,"transactions":9,"vwap":921},"2026-02-03",307600,{"date":1358,"open":866,"high":1359,"low":1360,"close":897,"change":1283,"percent_change":1361,"volume":1362,"transactions":9,"vwap":897},"2026-02-02",0.42399999,0.384,1.76,187200,{"date":1364,"open":872,"high":895,"low":848,"close":866,"change":858,"percent_change":859,"volume":1365,"transactions":9,"vwap":866},"2026-01-30",224700,{"date":1367,"open":1368,"high":1368,"low":1029,"close":872,"change":1094,"percent_change":1369,"volume":1370,"transactions":9,"vwap":872},"2026-01-29",0.428,-5.21,379000,{"date":1372,"open":949,"high":1256,"low":935,"close":1230,"change":950,"percent_change":377,"volume":1373,"transactions":9,"vwap":1230},"2026-01-28",193700,{"date":1375,"open":1261,"high":1261,"low":67,"close":961,"change":1013,"percent_change":1376,"volume":1377,"transactions":9,"vwap":961},"2026-01-27",-1.17,227500,{"date":1379,"open":1178,"high":1178,"low":1380,"close":1368,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1368},"2026-01-26",0.426,-0.038,-8.15,301300,{"date":1385,"open":1189,"high":1189,"low":1163,"close":1386,"change":1013,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-23",0.46599999,-1.06,362300,{"date":1390,"open":1391,"high":1392,"low":1368,"close":1393,"change":1141,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-22",0.45100001,0.472,0.47099999,3.74,384300,{"date":1397,"open":1167,"high":1398,"low":1256,"close":1399,"change":1168,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-21",0.479,0.454,-2.37,351400,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":903,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-20",0.47299999,0.442,0.465,-1.69,490400,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1404,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1404},"2026-01-16",0.50999999,0.46799999,-0.047,-9.04,609300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":111,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-15",0.52999997,0.53899997,0.50400001,0.51999998,-1.89,357300,{"date":1425,"open":1426,"high":1418,"low":1398,"close":1418,"change":749,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1418},"2026-01-14",0.48300001,6,563700,{"date":1430,"open":1431,"high":1432,"low":1406,"close":1336,"change":1013,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1336},"2026-01-13",0.47999999,0.50700003,-0.99,886000,{"date":1436,"open":1411,"high":1437,"low":1438,"close":1439,"change":852,"percent_change":1191,"volume":1440,"transactions":9,"vwap":1439},"2026-01-12",0.523,0.48500001,0.505,1723100,{"date":1442,"open":1443,"high":1444,"low":1431,"close":1445,"change":916,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-09",0.583,0.639,0.51200002,2.81,43106200,{"date":1449,"open":1336,"high":1336,"low":1398,"close":1450,"change":909,"percent_change":1048,"volume":1451,"transactions":9,"vwap":1450},"2026-01-08",0.498,385400,{"date":1453,"open":1421,"high":1421,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-07",0.47600001,0.49399999,-0.018,-3.52,770000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1445,"change":1173,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1445},"2026-01-06",0.54000002,0.55000001,0.491,-5.19,882000,{"date":1467,"open":1418,"high":1468,"low":1469,"close":1461,"change":898,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1461},"2026-01-05",0.54400003,0.50599998,0.56,852400,{"date":1473,"open":1461,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-02",0.56199998,0.51499999,0.537,-0.013,-2.36,1340600,{"date":1481,"open":1482,"high":1462,"low":1393,"close":1462,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1462},"2025-12-31",0.54900002,-0.03,-5.17,3453900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-30",0.86500001,0.89600003,0.51599997,0.57999998,0.045,8.41,135950600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":313,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-29",0.588,0.59799999,0.53100002,0.53500003,-6.96,260700,{"date":1504,"open":1505,"high":1506,"low":1470,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-26",0.58600003,0.597,0.57499999,-0.023,-3.85,134100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1498,"change":858,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1498},"2025-12-24",0.60000002,0.62,0.58999997,-0.33,114700,{"date":1519,"open":1520,"high":1521,"low":1515,"close":1513,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2025-12-23",0.63,0.66500002,-0.045,-6.98,249600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1225,"percent_change":649,"volume":1120,"transactions":9,"vwap":1530},"2025-12-22",0.64300001,0.66900003,0.62199998,0.64499998,{"date":1532,"open":1529,"high":1533,"low":1534,"close":1535,"change":1099,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-19",0.64399999,0.60500002,0.625,-0.95,191400,{"date":1539,"open":1534,"high":1521,"low":1534,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-18",0.63099998,0.028,4.64,600600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-17",0.63999999,0.64999998,0.60100001,0.60299999,-0.029,-4.59,537500,{"date":1554,"open":1555,"high":1556,"low":1514,"close":1557,"change":979,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-16",0.67000002,0.67799997,0.63200003,-4.68,427700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-15",0.72100002,0.74000001,0.66299999,-0.071,-9.67,408500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-12",0.76999998,0.79000002,0.73299998,0.73400003,-0.037,-4.8,306800,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":916,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-11",0.80000001,0.81199998,0.75999999,0.77100003,1.85,139200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-10",0.81599998,0.833,0.74699998,0.75700003,-0.076,-9.12,275100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1588,"change":867,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1588},"2025-12-09",0.84899998,0.85000002,0.801,1.46,232600,{"date":1602,"open":1597,"high":1603,"low":1048,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-08",0.85799998,0.82099998,-0.024,-2.84,221200,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1064,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-05",0.87800002,0.83999997,0.84500003,-2.87,123200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":858,"percent_change":491,"volume":1621,"transactions":9,"vwap":1620},"2025-12-04",0.87599999,0.89300001,0.86199999,0.87,151600,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-03",0.93000001,0.86000001,0.87199998,-0.067,-7.14,210500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1118,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-02",0.94199997,0.954,0.92199999,0.93900001,0.97,123600,{"date":1639,"open":1640,"high":1641,"low":1624,"close":1624,"change":20,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1624},"2025-12-01",1.05,1.06,-13.08,278700,{"date":1645,"open":1646,"high":1305,"low":88,"close":1301,"change":882,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1301},"2025-11-28",1.04,0.94,359100,{"date":1650,"open":176,"high":1651,"low":1652,"close":1641,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1641},"2025-11-26",1.085,0.97000003,0.098,10.19,349600,{"date":1657,"open":1305,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-25",1.11,0.95099998,0.96200001,-0.128,-11.74,372800,{"date":1665,"open":176,"high":1666,"low":176,"close":1667,"change":573,"percent_change":518,"volume":1668,"transactions":9,"vwap":1667},"2025-11-24",1.12,1.09,718300,{"date":1670,"open":1624,"high":1305,"low":1624,"close":88,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":88},"2025-11-21",0.022,2.2,840500,{"date":1675,"open":1676,"high":1667,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-20",0.89999998,0.89200002,0.99800003,0.088,9.67,2875000,{"date":1683,"open":1676,"high":1684,"low":1676,"close":1685,"change":313,"percent_change":481,"volume":1686,"transactions":9,"vwap":1685},"2025-11-19",0.98000002,0.91000003,1802300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-18",1.14,1.16,0.90499997,0.94999999,-0.2,-17.39,8848600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-17",1.185,1.55,0.95200002,1.15,0.423,58.18,303678900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":875,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-14",0.73000002,0.79100001,0.71100003,0.727,-0.41,126900,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1707,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1707},"2025-11-13",0.847,0.69099998,-0.117,-13.81,244100,{"date":1721,"open":1625,"high":1620,"low":1722,"close":1715,"change":858,"percent_change":377,"volume":1723,"transactions":9,"vwap":1715},"2025-11-12",0.829,54800,{"date":1725,"open":1726,"high":1619,"low":1604,"close":1596,"change":852,"percent_change":731,"volume":1727,"transactions":9,"vwap":1596},"2025-11-11",0.861,36600,{"date":1729,"open":1730,"high":1619,"low":1570,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-10",0.81999999,0.85600001,0.061,7.67,172200,{"date":1736,"open":1715,"high":1715,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-07",0.75099999,0.79500002,-0.065,-7.56,203200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1625,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1625},"2025-11-06",0.838,0.88,0.83399999,0.025,2.99,172000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-05",0.88099998,0.92299998,0.82999998,0.83499998,-0.074,-8.14,403100,{"date":1760,"open":176,"high":101,"low":1618,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-04",0.90899998,-0.101,-10,236500,{"date":1766,"open":1646,"high":1646,"low":176,"close":101,"change":1130,"percent_change":1767,"volume":1768,"transactions":9,"vwap":101},"2025-11-03",-1.94,107600,{"date":1770,"open":88,"high":1771,"low":101,"close":1772,"change":461,"percent_change":461,"volume":1773,"transactions":9,"vwap":1772},"2025-10-31",1.047,1.03,43400,{"date":1775,"open":1772,"high":1640,"low":88,"close":1772,"change":1130,"percent_change":1075,"volume":1776,"transactions":9,"vwap":1772},"2025-10-30",142100,{"date":1778,"open":1301,"high":1301,"low":1646,"close":1640,"change":313,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1640},"2025-10-29",-3.67,227900,{"date":1782,"open":1666,"high":117,"low":1305,"close":1667,"change":313,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1667},"2025-10-28",-3.54,289400,{"date":1786,"open":1666,"high":1787,"low":1667,"close":117,"change":882,"percent_change":1788,"volume":1789,"transactions":9,"vwap":117},"2025-10-27",1.3,0.89,1368100,{"date":1791,"open":117,"high":1701,"low":1667,"close":1666,"change":461,"percent_change":461,"volume":1792,"transactions":9,"vwap":1666},"2025-10-24",204300,{"date":1794,"open":1667,"high":117,"low":1305,"close":1666,"change":54,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1666},"2025-10-23",3.7,128200,{"date":1798,"open":1666,"high":1666,"low":1640,"close":1305,"change":1483,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1305},"2025-10-22",-2.7,243300,{"date":1802,"open":117,"high":117,"low":1305,"close":1658,"change":1130,"percent_change":853,"volume":1803,"transactions":9,"vwap":1658},"2025-10-21",143500,{"date":1805,"open":1658,"high":1701,"low":1667,"close":117,"change":461,"percent_change":461,"volume":1806,"transactions":9,"vwap":117},"2025-10-20",143000,{"date":1808,"open":1667,"high":1809,"low":1667,"close":117,"change":1225,"percent_change":1219,"volume":1810,"transactions":9,"vwap":117},"2025-10-17",1.155,189300,{"date":1812,"open":1689,"high":1813,"low":1305,"close":1658,"change":1130,"percent_change":853,"volume":1814,"transactions":9,"vwap":1658},"2025-10-16",1.19,225000,{"date":1816,"open":1658,"high":1689,"low":1305,"close":117,"change":111,"percent_change":1817,"volume":1818,"transactions":9,"vwap":117},"2025-10-15",-0.88,218500,{"date":1820,"open":1821,"high":1252,"low":1667,"close":1689,"change":749,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1689},"2025-10-14",1.1,2.7,290500,{"date":1825,"open":1658,"high":117,"low":1826,"close":1658,"change":461,"percent_change":461,"volume":1827,"transactions":9,"vwap":1658},"2025-10-13",1.061,393100,{"date":1829,"open":1830,"high":1830,"low":1305,"close":1658,"change":251,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1658},"2025-10-10",1.22,-11.9,868700,{"date":1834,"open":81,"high":1835,"low":1689,"close":1836,"change":54,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-09",1.35,1.26,3.28,4506900,{"date":1840,"open":1690,"high":1841,"low":1690,"close":1830,"change":1842,"percent_change":762,"volume":1843,"transactions":9,"vwap":1830},"2025-10-08",1.27,0.075,530600,{"date":1845,"open":1813,"high":1813,"low":117,"close":1846,"change":1522,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-07",1.145,-3.78,95600,{"date":1850,"open":1851,"high":1813,"low":1689,"close":1813,"change":73,"percent_change":275,"volume":1852,"transactions":9,"vwap":1813},"2025-10-06",1.18,104200,{"date":1854,"open":1690,"high":1252,"low":1689,"close":1689,"change":1483,"percent_change":1146,"volume":1855,"transactions":9,"vwap":1689},"2025-10-03",69100,{"date":1857,"open":1690,"high":1851,"low":1658,"close":1252,"change":461,"percent_change":461,"volume":1858,"transactions":9,"vwap":1252},"2025-10-02",147300,{"date":1860,"open":1301,"high":1813,"low":1301,"close":1252,"change":190,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1252},"2025-10-01",8.33,307800,{"date":1864,"open":1641,"high":1305,"low":1640,"close":1305,"change":1225,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1305},"2025-09-30",1.89,93100,{"date":1868,"open":1640,"high":1658,"low":1646,"close":1641,"change":882,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1641},"2025-09-29",0.95,197600,{"date":1872,"open":1772,"high":1301,"low":101,"close":1640,"change":1225,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1640},"2025-09-26",1.94,118100,{"date":1876,"open":1640,"high":1301,"low":88,"close":1772,"change":1483,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1772},"2025-09-25",-2.83,130300,{"date":1880,"open":1641,"high":1821,"low":88,"close":1641,"change":461,"percent_change":461,"volume":1881,"transactions":9,"vwap":1641},"2025-09-24",224000,{"date":1883,"open":1305,"high":1667,"low":1640,"close":1641,"change":231,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1641},"2025-09-23",-4.5,195500,{"date":1887,"open":88,"high":1658,"low":101,"close":1658,"change":73,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1658},"2025-09-22",4.72,216800,{"date":1891,"open":1666,"high":1666,"low":1641,"close":1641,"change":882,"percent_change":1869,"volume":1892,"transactions":9,"vwap":1641},"2025-09-19",256000,{"date":1894,"open":1690,"high":1690,"low":101,"close":1640,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1640},"2025-09-18",-0.11,-9.48,844300,{"date":1899,"open":1690,"high":1252,"low":1689,"close":1690,"change":1225,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1690},"2025-09-17",1.75,2393100,{"date":1903,"open":1658,"high":1846,"low":1821,"close":1689,"change":1225,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1689},"2025-09-16",1.79,191800,{"date":1907,"open":1666,"high":1690,"low":1821,"close":1666,"change":882,"percent_change":173,"volume":1908,"transactions":9,"vwap":1666},"2025-09-15",91900,{"date":1910,"open":1701,"high":1851,"low":1667,"close":1658,"change":231,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1658},"2025-09-12",-4.31,139900,{"date":1914,"open":1701,"high":1851,"low":1689,"close":1690,"change":461,"percent_change":461,"volume":1915,"transactions":9,"vwap":1690},"2025-09-11",136900,{"date":1917,"open":1813,"high":1918,"low":1689,"close":1690,"change":1483,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1690},"2025-09-10",1.202,-2.52,169700,{"date":1922,"open":1701,"high":1813,"low":117,"close":1813,"change":1225,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1813},"2025-09-09",1.71,145200,{"date":1926,"open":1666,"high":1252,"low":1667,"close":1252,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1252},"2025-09-08",0.055,4.93,202800,{"date":1931,"open":1640,"high":1932,"low":1640,"close":1933,"change":54,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-05",1.138,1.115,3.72,154500,{"date":1937,"open":1701,"high":1938,"low":1641,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-04",1.165,1.075,-0.105,-8.9,482500,{"date":1944,"open":1787,"high":1945,"low":1690,"close":1851,"change":717,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1851},"2025-09-03",1.44,-4.84,1987300,{"date":1949,"open":1821,"high":1836,"low":1305,"close":1112,"change":799,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1112},"2025-09-02",10.71,1422800,{"date":1953,"open":1821,"high":1954,"low":1640,"close":1666,"change":1225,"percent_change":441,"volume":1955,"transactions":9,"vwap":1666},"2025-08-29",1.149,251900,{"date":1957,"open":117,"high":1701,"low":1667,"close":1821,"change":211,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1821},"2025-08-28",-6.78,256700,{"date":1961,"open":1690,"high":1962,"low":1301,"close":1851,"change":1225,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1851},"2025-08-27",1.21,1.72,492600,{"date":1966,"open":1646,"high":1967,"low":1772,"close":1690,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1690},"2025-08-26",1.2,0.14,13.73,1126400,{"date":1972,"open":88,"high":1646,"low":1973,"close":88,"change":882,"percent_change":910,"volume":1974,"transactions":9,"vwap":88},"2025-08-25",0.99000001,202600,{"date":1976,"open":88,"high":1640,"low":176,"close":101,"change":461,"percent_change":461,"volume":1621,"transactions":9,"vwap":101},"2025-08-22",{"date":1978,"open":1646,"high":1640,"low":1979,"close":101,"change":313,"percent_change":1980,"volume":1981,"transactions":9,"vwap":101},"2025-08-21",0.96100003,-3.81,239400,{"date":1983,"open":1301,"high":1658,"low":1984,"close":1640,"change":111,"percent_change":1985,"volume":1908,"transactions":9,"vwap":1640},"2025-08-20",1.025,-0.94,{"date":1987,"open":1666,"high":1701,"low":1772,"close":1641,"change":717,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1641},"2025-08-19",-5.36,223800,{"date":1991,"open":1666,"high":1689,"low":1305,"close":1666,"change":111,"percent_change":1817,"volume":1992,"transactions":9,"vwap":1666},"2025-08-18",143900,{"date":1994,"open":1666,"high":1690,"low":1305,"close":117,"change":461,"percent_change":461,"volume":1031,"transactions":9,"vwap":117},"2025-08-15",{"date":1996,"open":1658,"high":1851,"low":1305,"close":117,"change":1225,"percent_change":1219,"volume":1997,"transactions":9,"vwap":117},"2025-08-14",188900,{"date":1999,"open":117,"high":1690,"low":1667,"close":1658,"change":1483,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1658},"2025-08-13",-2.63,261400,{"date":2003,"open":1689,"high":1252,"low":1821,"close":1689,"change":1747,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1689},"2025-08-12",2.24,200300,{"date":2007,"open":1813,"high":1830,"low":1667,"close":1933,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1933},"2025-08-11",-0.085,-7.08,268600,{"date":2012,"open":2013,"high":2013,"low":1690,"close":1967,"change":313,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1967},"2025-08-08",1.28,-3.23,233200,{"date":2017,"open":2018,"high":2013,"low":1830,"close":1112,"change":1130,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1112},"2025-08-07",1.25,-1.59,125400,{"date":2022,"open":2013,"high":1212,"low":2023,"close":1836,"change":231,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1836},"2025-08-06",1.23,-3.82,248200,{"date":2027,"open":1835,"high":1835,"low":2013,"close":2028,"change":1483,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-05",1.31,-2.24,174700,{"date":2032,"open":2033,"high":2034,"low":1787,"close":81,"change":231,"percent_change":2035,"volume":2036,"transactions":9,"vwap":81},"2025-08-04",1.38,1.4,-3.6,233300,{"date":2038,"open":2039,"high":2040,"low":81,"close":2039,"change":231,"percent_change":2041,"volume":1317,"transactions":9,"vwap":2039},"2025-08-01",1.39,1.43,-3.47,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1945,"change":799,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1945},"2025-07-31",1.33,1.45,1.281,9.09,484000,{"date":2050,"open":1787,"high":1310,"low":1841,"close":1212,"change":73,"percent_change":240,"volume":2051,"transactions":9,"vwap":1212},"2025-07-30",574000,{"date":2053,"open":1841,"high":2028,"low":1967,"close":1841,"change":313,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1841},"2025-07-29",-3.05,1806300,{"date":2057,"open":2033,"high":2058,"low":2059,"close":2028,"change":211,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2028},"2025-07-28",1.41,1.264,-5.76,465600,{"date":2063,"open":2040,"high":2040,"low":2064,"close":2039,"change":231,"percent_change":2041,"volume":2065,"transactions":9,"vwap":2039},"2025-07-25",1.36,173900,{"date":2067,"open":1310,"high":2068,"low":1310,"close":1945,"change":1225,"percent_change":2058,"volume":2069,"transactions":9,"vwap":1945},"2025-07-24",1.5,378200,{"date":2071,"open":2039,"high":687,"low":1787,"close":687,"change":749,"percent_change":2072,"volume":2073,"transactions":9,"vwap":687},"2025-07-23",2.16,484100,{"date":2075,"open":2076,"high":1900,"low":2044,"close":2039,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2039},"2025-07-22",1.73,-0.44,-24.04,1555100,{"date":2081,"open":2082,"high":883,"low":740,"close":2083,"change":122,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-21",1.93,1.83,15.82,21037200,{"date":2087,"open":2088,"high":740,"low":2089,"close":1036,"change":277,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1036},"2025-07-18",1.66,1.52,-4.24,180600,{"date":2093,"open":2094,"high":740,"low":2094,"close":2095,"change":1968,"percent_change":2096,"volume":1889,"transactions":9,"vwap":2095},"2025-07-17",1.51,1.65,9.27,{"date":2098,"open":2040,"high":2094,"low":687,"close":2094,"change":190,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2094},"2025-07-16",6.34,126300,{"date":2102,"open":687,"high":1599,"low":2034,"close":687,"change":111,"percent_change":2103,"volume":2104,"transactions":9,"vwap":687},"2025-07-15",-0.7,79800,{"date":2106,"open":2107,"high":2107,"low":1835,"close":2040,"change":461,"percent_change":461,"volume":2108,"transactions":9,"vwap":2040},"2025-07-14",1.47,94600,{"date":2110,"open":2111,"high":2112,"low":2040,"close":2040,"change":211,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2040},"2025-07-11",1.49,1.505,-5.3,87900,{"date":2116,"open":2117,"high":2118,"low":2045,"close":2094,"change":461,"percent_change":461,"volume":2119,"transactions":9,"vwap":2094},"2025-07-10",1.53,1.6,99100,{"date":2121,"open":2068,"high":2122,"low":2123,"close":2094,"change":106,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2094},"2025-07-09",1.54,1.434,4.14,116100,{"date":2127,"open":1945,"high":2128,"low":1310,"close":2045,"change":54,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2045},"2025-07-08",1.474,2.84,129800,{"date":2132,"open":2040,"high":2045,"low":1212,"close":2058,"change":111,"percent_change":2103,"volume":2133,"transactions":9,"vwap":2058},"2025-07-07",185800,{"date":2135,"open":1945,"high":2068,"low":687,"close":687,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":687},"2025-07-03",-0.1,-6.58,127700,{"date":2140,"open":2040,"high":2141,"low":2064,"close":2089,"change":451,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2089},"2025-07-02",1.59,7.04,462700,{"date":2145,"open":2045,"high":2146,"low":1212,"close":687,"change":251,"percent_change":702,"volume":2147,"transactions":9,"vwap":687},"2025-07-01",1.535,648000,{"date":2149,"open":2150,"high":2150,"low":2068,"close":2151,"change":2077,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-30",1.69,1.57,-21.89,1569900,{"date":2155,"open":1310,"high":2156,"low":2013,"close":2157,"change":1136,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-27",2.43,2.01,60.8,43505400,{"date":2161,"open":2013,"high":1787,"low":2023,"close":2018,"change":111,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2018},"2025-06-26",-0.79,29000,{"date":2165,"open":1841,"high":2046,"low":2166,"close":1836,"change":461,"percent_change":461,"volume":2167,"transactions":9,"vwap":1836},"2025-06-25",1.241,22700,{"date":2169,"open":81,"high":81,"low":1112,"close":1836,"change":211,"percent_change":2170,"volume":2163,"transactions":9,"vwap":1836},"2025-06-24",-5.97,{"date":2172,"open":2173,"high":81,"low":2023,"close":81,"change":451,"percent_change":2174,"volume":2175,"transactions":9,"vwap":81},"2025-06-23",1.29,8.06,143300,{"date":2177,"open":1813,"high":2178,"low":1690,"close":1112,"change":54,"percent_change":1159,"volume":2179,"transactions":9,"vwap":1112},"2025-06-20",1.272,101900,{"date":2181,"open":1830,"high":2023,"low":1689,"close":1967,"change":1130,"percent_change":278,"volume":2182,"transactions":9,"vwap":1967},"2025-06-18",137600,{"date":2184,"open":1841,"high":2185,"low":1813,"close":1830,"change":1483,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1830},"2025-06-17",1.279,-2.4,59300,{"date":2189,"open":2064,"high":2064,"low":2023,"close":2018,"change":231,"percent_change":1509,"volume":1076,"transactions":9,"vwap":2018},"2025-06-16",{"date":2191,"open":1835,"high":1835,"low":2023,"close":1787,"change":277,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1787},"2025-06-13",-5.11,174000,{"date":2195,"open":2045,"high":2045,"low":2028,"close":1310,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1310},"2025-06-12",-0.066,-4.6,120200,{"date":2200,"open":2111,"high":2111,"low":687,"close":2201,"change":1756,"percent_change":2202,"volume":1156,"transactions":9,"vwap":2201},"2025-06-11",1.436,-4.9,{"date":2204,"open":1599,"high":1699,"low":2205,"close":2094,"change":882,"percent_change":783,"volume":1302,"transactions":9,"vwap":2094},"2025-06-10",1.433,{"date":2207,"open":2208,"high":2117,"low":2040,"close":2068,"change":1225,"percent_change":1835,"volume":2209,"transactions":9,"vwap":2068},"2025-06-09",1.48,136000,{"date":2211,"open":1310,"high":2068,"low":1310,"close":2208,"change":451,"percent_change":630,"volume":2212,"transactions":9,"vwap":2208},"2025-06-06",197100,{"date":2214,"open":2034,"high":1599,"low":1787,"close":2033,"change":480,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2033},"2025-06-05",-15.85,4198900,{"date":2218,"open":2118,"high":2219,"low":2220,"close":2221,"change":54,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-04",1.674,1.56,1.64,2.5,49900,{"date":2225,"open":2095,"high":740,"low":2118,"close":2118,"change":231,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2118},"2025-06-03",-3.03,38800,{"date":2229,"open":2088,"high":740,"low":2230,"close":2095,"change":1747,"percent_change":2122,"volume":2231,"transactions":9,"vwap":2095},"2025-06-02",1.62,20600,{"date":2233,"open":2221,"high":2234,"low":2118,"close":2235,"change":1522,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-30",1.68,1.625,-2.69,36100,{"date":2239,"open":1963,"high":2240,"low":2095,"close":2241,"change":1483,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-29",1.765,1.67,-1.76,45500,{"date":2245,"open":1284,"high":2246,"low":2234,"close":740,"change":313,"percent_change":2247,"volume":2248,"transactions":9,"vwap":740},"2025-05-28",1.78,-2.3,43100,{"date":2250,"open":1904,"high":1219,"low":1963,"close":1284,"change":1130,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1284},"2025-05-27",-1.14,41700,{"date":2254,"open":2246,"high":2083,"low":1900,"close":1361,"change":211,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1361},"2025-05-23",-4.35,17000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":54,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-22",1.795,1.84,1.77,2.22,24700,{"date":2265,"open":2246,"high":2266,"low":1361,"close":1219,"change":882,"percent_change":1470,"volume":2267,"transactions":9,"vwap":1219},"2025-05-21",1.825,30900,{"date":2269,"open":2270,"high":2270,"low":2261,"close":1904,"change":211,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1904},"2025-05-20",1.865,-4.28,68800,{"date":2274,"open":1873,"high":1873,"low":2275,"close":2276,"change":211,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-19",1.86,1.87,-4.1,67100,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":73,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-16",1.81,1.95,2.63,175800,{"date":2286,"open":2261,"high":2287,"low":1900,"close":452,"change":286,"percent_change":2288,"volume":2289,"transactions":9,"vwap":452},"2025-05-15",1.96,9.2,3505000,{"date":2291,"open":2261,"high":2261,"low":2241,"close":1284,"change":1895,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1284},"2025-05-14",-5.95,59100,{"date":2295,"open":1900,"high":452,"low":1900,"close":1583,"change":451,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1583},"2025-05-13",5.71,82800,{"date":2299,"open":441,"high":2300,"low":2301,"close":1900,"change":1483,"percent_change":1407,"volume":2302,"transactions":9,"vwap":1900},"2025-05-12",1.863,1.675,116900,{"date":2304,"open":2150,"high":2246,"low":2234,"close":2246,"change":200,"percent_change":1226,"volume":2305,"transactions":9,"vwap":2246},"2025-05-09",39900,{"date":2307,"open":2281,"high":2308,"low":2234,"close":740,"change":1895,"percent_change":2309,"volume":2310,"transactions":9,"vwap":740},"2025-05-08",1.844,-6.08,48900,{"date":2312,"open":2276,"high":2282,"low":2246,"close":2281,"change":231,"percent_change":2236,"volume":2167,"transactions":9,"vwap":2281},"2025-05-07",{"date":2314,"open":2287,"high":2315,"low":1219,"close":2275,"change":20,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2275},"2025-05-06",1.999,-7,49000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":461,"percent_change":461,"volume":2324,"transactions":9,"vwap":2323},"2025-05-05",2.02,2.094,1.948,2,65700,{"date":2326,"open":2262,"high":2327,"low":2323,"close":2323,"change":2328,"percent_change":2329,"volume":1101,"transactions":9,"vwap":2323},"2025-05-02",2.257,-0.29,-12.66,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":231,"percent_change":295,"volume":2335,"transactions":9,"vwap":2334},"2025-05-01",2.34,2.212,2.29,108100,{"date":2337,"open":2338,"high":2339,"low":800,"close":2332,"change":221,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2332},"2025-04-30",2.365,2.49,-7.51,1545000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":38,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-04-29",2.71,2.82,2.23,2.53,8.12,683500,{"date":2351,"open":2352,"high":2339,"low":1672,"close":2332,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2332},"2025-04-28",2.31,0.26,12.5,275800,{"date":2357,"open":261,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-04-25",2.121,1.97,2.08,0.114,5.8,9500,{"date":2365,"open":2320,"high":2366,"low":1873,"close":2367,"change":2368,"percent_change":2369,"volume":758,"transactions":9,"vwap":2367},"2025-04-24",2.05,1.966,-0.064,-3.15,{"date":2371,"open":261,"high":2372,"low":1873,"close":2373,"change":2374,"percent_change":826,"volume":2375,"transactions":9,"vwap":2373},"2025-04-23",2.06,2.03,0.15,34900,{"date":183,"open":1219,"high":2377,"low":1219,"close":2377,"change":200,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},1.88,4.44,5600]