[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APM":3,"homepage-market-summary":27,"stock-historical-APM":171},{"ticker":4,"date":5,"profile":6,"quote":11},"APM","2026-07-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Aptorum Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},7,7.006,7.49,6,6.924,0.076,1.1,19514.5279,3314,6.961,332.79999,0.46000001,500427.23602900683,2,1903,{"status":28,"indices":29,"watchlist":75,"sectors":97,"benchmarks":153},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":36,"sparkline":82,"date":38},"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":36,"sparkline":89,"date":38},"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":36,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":36},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":36},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":36},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":36},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":36},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":12,"start_date":180,"end_date":5},8.333,0.64999998,1815318,662590950.1632,508.7,"2025-02-03",[182,183,192,201,212,222,229,237,246,253,259,265,273,279,286,294,300,308,317,323,330,337,345,352,356,362,370,377,385,392,399,405,413,419,427,433,440,447,453,458,466,472,480,486,493,498,504,508,512,517,524,530,536,542,547,553,560,566,572,579,581,587,594,600,605,611,616,622,628,633,637,641,647,654,661,668,674,680,686,692,701,707,712,720,726,729,734,740,744,748,755,759,761,766,771,776,781,787,791,794,797,803,807,813,818,824,829,834,839,844,850,855,860,865,871,876,881,885,892,898,902,907,912,917,920,926,930,934,939,944,950,955,960,964,969,973,978,982,985,988,994,998,1004,1009,1014,1021,1026,1030,1035,1042,1047,1052,1058,1063,1070,1077,1080,1084,1086,1092,1096,1100,1105,1113,1121,1129,1134,1138,1142,1148,1151,1155,1158,1164,1168,1172,1177,1182,1187,1191,1197,1202,1207,1211,1215,1222,1227,1233,1238,1243,1247,1252,1258,1265,1271,1280,1287,1293,1299,1305,1314,1321,1326,1332,1337,1342,1347,1353,1358,1363,1369,1375,1379,1384,1389,1395,1399,1402,1408,1414,1418,1426,1431,1438,1444,1451,1460,1468,1472,1474,1478,1484,1488,1492,1496,1500,1505,1508,1512,1516,1520,1525,1530,1533,1537,1542,1547,1551,1556,1562,1566,1571,1574,1581,1586,1592,1599,1604,1607,1613,1617,1622,1626,1630,1635,1643,1648,1652,1655,1658,1662,1665,1669,1673,1677,1681,1685,1689,1694,1699,1706,1712,1717,1721,1724,1727,1732,1737,1742,1746,1751,1754,1758,1763,1769,1773,1778,1783,1785,1789,1793,1797,1802,1805,1807,1811,1813,1817,1821,1825,1830,1836,1842,1847,1853,1858,1861,1865,1871,1875,1881,1885,1889,1894,1898,1902,1907,1912,1916,1921,1924,1928,1930,1935,1939,1942,1947,1951,1955,1959,1962,1965,1970,1972,1976,1979,1985,1990,1994,1997,2001,2006,2008,2012,2016,2020,2024,2029,2035,2040,2045,2049,2053,2056,2060],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":184,"open":185,"high":175,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-16",8.05,6.102,-1.255,-15.34,52659.7353,3142,7.128,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":146,"volume":198,"transactions":199,"vwap":200},"2026-07-15",8.3,7.82,8.179,0.031,2274,102,8.053,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-14",8.2,8.299,7.89,8.148,0.048,0.59,1661.5,100,8.079,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-13",7.88,8.1,7.781,0.28,3.58,1458.4,98,8.033,{"date":223,"open":224,"high":225,"low":224,"close":195,"change":226,"percent_change":227,"volume":228,"transactions":9,"vwap":195},"2026-07-10",7.7,7.93,7.035,896.18,1382,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":9,"vwap":233},"2026-07-09",0.79100001,0.81,0.78500003,0.005,0.64,13400,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":9,"vwap":242},"2026-07-08",0.778,0.78799999,0.76999998,0.77999997,0.01,1.3,15300,{"date":247,"open":248,"high":249,"low":241,"close":241,"change":250,"percent_change":251,"volume":252,"transactions":9,"vwap":241},"2026-07-07",0.80800003,0.829,-0.032,-3.99,24400,{"date":254,"open":232,"high":255,"low":256,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":9,"vwap":256},"2026-07-06",0.82999998,0.80199999,0,21300,{"date":260,"open":261,"high":261,"low":262,"close":256,"change":263,"percent_change":121,"volume":264,"transactions":9,"vwap":256},"2026-07-02",0.81199998,0.79000002,0.002,20400,{"date":266,"open":267,"high":256,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":9,"vwap":269},"2026-07-01",0.78299999,0.78200001,0.80000001,0.018,2.3,11300,{"date":274,"open":241,"high":275,"low":241,"close":268,"change":276,"percent_change":277,"volume":278,"transactions":9,"vwap":268},"2026-06-30",0.80500001,0.009,1.16,18300,{"date":280,"open":281,"high":269,"low":241,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":282},"2026-06-29",0.77600002,0.773,-0.001,-0.13,22900,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":9,"vwap":290},"2026-06-26",0.759,0.83700001,0.77399999,-0.003,-0.39,32700,{"date":295,"open":269,"high":248,"low":241,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":9,"vwap":296},"2026-06-25",0.77700001,-0.036,-4.43,50900,{"date":301,"open":302,"high":303,"low":269,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":9,"vwap":304},"2026-06-24",0.81999999,0.85000002,0.81300002,-0.015,-1.81,25000,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":9,"vwap":313},"2026-06-23",0.85799998,0.88999999,0.82300001,0.82800001,-0.03,-3.5,29200,{"date":318,"open":319,"high":311,"low":302,"close":310,"change":320,"percent_change":321,"volume":322,"transactions":9,"vwap":310},"2026-06-22",0.861,0.026,3.12,83500,{"date":324,"open":325,"high":326,"low":302,"close":327,"change":328,"percent_change":329,"volume":322,"transactions":9,"vwap":327},"2026-06-18",0.86699998,0.87099999,0.83200002,-0.038,-4.37,{"date":331,"open":255,"high":332,"low":312,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":333},"2026-06-17",0.90100002,0.87,0.027,3.2,57600,{"date":338,"open":339,"high":340,"low":304,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":9,"vwap":341},"2026-06-16",0.85500002,0.86900002,0.84299999,-0.026,-2.99,21800,{"date":346,"open":303,"high":347,"low":348,"close":340,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":340},"2026-06-15",0.90799999,0.83099997,0.011,1.28,76900,{"date":353,"open":311,"high":311,"low":232,"close":310,"change":250,"percent_change":354,"volume":355,"transactions":9,"vwap":310},"2026-06-12",-3.6,131300,{"date":357,"open":358,"high":311,"low":358,"close":311,"change":359,"percent_change":360,"volume":361,"transactions":9,"vwap":311},"2026-06-11",0.84100002,-0.014,-1.55,107000,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":9,"vwap":366},"2026-06-10",1.04,0.83499998,0.90399998,-0.216,-19.29,884100,{"date":371,"open":277,"high":372,"low":101,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2026-06-09",1.21,1.12,-0.05,-4.27,801700,{"date":378,"open":379,"high":380,"low":364,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-06-08",1.11,1.39,1.17,0.16,15.84,2096100,{"date":386,"open":387,"high":380,"low":388,"close":101,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":101},"2026-06-05",1.08,0.90499997,-0.08,-7.34,1174300,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":257,"percent_change":257,"volume":398,"transactions":9,"vwap":397},"2026-06-04",1.06,1.15,1.014,1.09,554200,{"date":400,"open":44,"high":18,"low":401,"close":397,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":397},"2026-06-03",0.93400002,0.114,11.68,113600,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-06-02",1.07,0.93000001,0.97600001,-0.094,-8.79,146400,{"date":414,"open":397,"high":415,"low":364,"close":407,"change":416,"percent_change":417,"volume":418,"transactions":9,"vwap":407},"2026-06-01",1.18,0.04,3.88,543900,{"date":420,"open":302,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-05-29",1.045,0.81400001,1.03,0.192,22.91,451000,{"date":428,"open":269,"high":303,"low":269,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":429},"2026-05-28",0.838,-0.013,-1.53,16300,{"date":434,"open":435,"high":333,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":436},"2026-05-27",0.82599998,0.85100001,0.006,0.71,4400,{"date":441,"open":269,"high":442,"low":269,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":443},"2026-05-26",0.92900002,0.84500003,-0.005,-0.59,20500,{"date":448,"open":302,"high":449,"low":302,"close":303,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":303},"2026-05-22",0.85600001,0.015,1.8,5300,{"date":454,"open":365,"high":303,"low":302,"close":365,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":365},"2026-05-21",0.024,2.96,9400,{"date":459,"open":460,"high":340,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-05-20",0.86799997,0.80599999,0.81099999,-0.029,-3.45,15400,{"date":467,"open":262,"high":333,"low":262,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-05-19",0.83999997,-0.017,-1.98,23000,{"date":473,"open":474,"high":475,"low":262,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-05-18",0.815,0.889,0.85699999,0.034,4.13,44000,{"date":481,"open":255,"high":482,"low":422,"close":312,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":312},"2026-05-15",0.91000003,-0.023,-2.72,9300,{"date":487,"open":269,"high":488,"low":269,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-05-14",0.86500001,0.84600002,0.046,5.75,24100,{"date":494,"open":341,"high":488,"low":262,"close":269,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":269},"2026-05-13",-0.021,-2.56,24600,{"date":499,"open":500,"high":468,"low":302,"close":501,"change":502,"percent_change":503,"volume":457,"transactions":9,"vwap":501},"2026-05-12",0.82700002,0.82099998,-0.006,-0.73,{"date":505,"open":506,"high":488,"low":262,"close":500,"change":430,"percent_change":360,"volume":507,"transactions":9,"vwap":500},"2026-05-11",0.86000001,37900,{"date":509,"open":468,"high":510,"low":468,"close":468,"change":257,"percent_change":257,"volume":511,"transactions":9,"vwap":468},"2026-05-08",0.87400001,10700,{"date":513,"open":302,"high":514,"low":302,"close":468,"change":111,"percent_change":515,"volume":516,"transactions":9,"vwap":468},"2026-05-07",0.875,-1.18,17100,{"date":518,"open":519,"high":520,"low":519,"close":303,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":303},"2026-05-06",0.84799999,0.884,-0.019,-2.19,32400,{"date":525,"open":506,"high":526,"low":468,"close":340,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":340},"2026-05-05",0.91500002,0.029,3.45,23700,{"date":531,"open":532,"high":532,"low":468,"close":468,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":468},"2026-05-04",0.89999998,-0.04,-4.55,8000,{"date":537,"open":538,"high":408,"low":538,"close":539,"change":234,"percent_change":540,"volume":541,"transactions":9,"vwap":539},"2026-05-01",0.87199998,0.88,0.57,7100,{"date":543,"open":544,"high":544,"low":326,"close":514,"change":305,"percent_change":545,"volume":546,"transactions":9,"vwap":514},"2026-04-30",0.94999999,-1.69,13200,{"date":548,"open":549,"high":549,"low":539,"close":311,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":311},"2026-04-29",0.90600002,0.013,1.48,4700,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":521,"percent_change":558,"volume":559,"transactions":9,"vwap":557},"2026-04-28",0.89499998,0.96899998,0.87699997,-2.12,7800,{"date":561,"open":562,"high":562,"low":555,"close":563,"change":283,"percent_change":564,"volume":565,"transactions":9,"vwap":563},"2026-04-27",0.97000003,0.89600003,-0.11,29300,{"date":567,"open":532,"high":562,"low":326,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-04-24",0.89700001,-0.022,-2.39,45000,{"date":573,"open":574,"high":423,"low":539,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-04-23",0.90899998,0.91900003,0.019,2.11,65900,{"date":580,"open":539,"high":532,"low":326,"close":532,"change":243,"percent_change":373,"volume":293,"transactions":9,"vwap":532},"2026-04-22",{"date":582,"open":583,"high":584,"low":539,"close":311,"change":430,"percent_change":585,"volume":586,"transactions":9,"vwap":311},"2026-04-21",0.90200001,0.92000002,-1.44,4500,{"date":588,"open":539,"high":589,"low":539,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-04-20",0.94599998,0.903,0.017,1.92,6300,{"date":595,"open":596,"high":544,"low":326,"close":597,"change":359,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-04-17",0.87300003,0.88599998,-1.56,11100,{"date":601,"open":602,"high":602,"low":532,"close":532,"change":374,"percent_change":603,"volume":604,"transactions":9,"vwap":532},"2026-04-16",0.935,-5.26,16600,{"date":606,"open":607,"high":544,"low":311,"close":544,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":544},"2026-04-15",0.921,0.069,7.83,34500,{"date":612,"open":613,"high":613,"low":476,"close":614,"change":437,"percent_change":615,"volume":497,"transactions":9,"vwap":614},"2026-04-14",0.94499999,0.88099998,0.69,{"date":617,"open":408,"high":408,"low":618,"close":514,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":514},"2026-04-13",0.852,-0.035,-3.85,32900,{"date":623,"open":468,"high":482,"low":624,"close":482,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":482},"2026-04-10",0.82499999,0.078,9.37,63700,{"date":629,"open":333,"high":333,"low":302,"close":327,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":327},"2026-04-09",-0.024,-2.8,25500,{"date":634,"open":635,"high":532,"low":303,"close":449,"change":257,"percent_change":257,"volume":636,"transactions":9,"vwap":449},"2026-04-08",0.85900003,10500,{"date":638,"open":311,"high":347,"low":449,"close":449,"change":463,"percent_change":639,"volume":640,"transactions":9,"vwap":449},"2026-04-07",-3.28,9000,{"date":642,"open":532,"high":408,"low":643,"close":644,"change":533,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-04-06",0.87800002,0.88499999,-4.32,13700,{"date":648,"open":401,"high":649,"low":526,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-04-02",1.018,0.92500001,-0.028,-2.94,13000,{"date":655,"open":249,"high":656,"low":302,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-04-01",0.99000001,0.95300001,0.157,19.72,56100,{"date":662,"open":624,"high":303,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-03-31",0.75999999,0.796,-0.042,-5.01,26800,{"date":669,"open":670,"high":670,"low":429,"close":429,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":429},"2026-03-30",0.95999998,-0.092,-9.89,61400,{"date":675,"open":676,"high":676,"low":584,"close":408,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":408},"2026-03-27",1.05,-0.09,-8.82,131700,{"date":681,"open":676,"high":397,"low":682,"close":88,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":88},"2026-03-26",0.99699998,-0.1,-8.93,31500,{"date":687,"open":688,"high":688,"low":689,"close":373,"change":297,"percent_change":690,"volume":691,"transactions":9,"vwap":373},"2026-03-25",1.22,1.087,-3.11,44300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-03-24",1.14,1.25,1.055,1.156,-0.054,-4.46,243200,{"date":702,"open":18,"high":81,"low":703,"close":372,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":372},"2026-03-23",0.97399998,0.13,12.04,534000,{"date":708,"open":311,"high":397,"low":311,"close":387,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":387},"2026-03-20",0.143,15.26,212600,{"date":713,"open":242,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-03-19",0.94700003,0.75,0.93699998,0.154,19.67,429200,{"date":721,"open":722,"high":723,"low":267,"close":267,"change":291,"percent_change":724,"volume":725,"transactions":9,"vwap":267},"2026-03-18",0.78600001,0.80400002,-0.38,11500,{"date":727,"open":722,"high":255,"low":722,"close":722,"change":257,"percent_change":257,"volume":728,"transactions":9,"vwap":722},"2026-03-17",5500,{"date":730,"open":731,"high":732,"low":731,"close":722,"change":502,"percent_change":733,"volume":523,"transactions":9,"vwap":722},"2026-03-16",0.76300001,0.792,-0.76,{"date":735,"open":736,"high":737,"low":736,"close":732,"change":738,"percent_change":739,"volume":640,"transactions":9,"vwap":732},"2026-03-13",0.76200002,0.81699997,-0.008,-1,{"date":741,"open":269,"high":232,"low":262,"close":269,"change":291,"percent_change":742,"volume":743,"transactions":9,"vwap":269},"2026-03-12",-0.37,19400,{"date":745,"open":736,"high":422,"low":736,"close":746,"change":243,"percent_change":747,"volume":236,"transactions":9,"vwap":746},"2026-03-11",0.80299997,1.26,{"date":749,"open":269,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-03-10",0.86199999,0.79299998,-0.007,-0.87,27900,{"date":756,"open":757,"high":269,"low":757,"close":269,"change":257,"percent_change":257,"volume":758,"transactions":9,"vwap":269},"2026-03-09",0.76099998,14800,{"date":760,"open":269,"high":255,"low":231,"close":269,"change":257,"percent_change":257,"volume":497,"transactions":9,"vwap":269},"2026-03-06",{"date":762,"open":435,"high":763,"low":269,"close":269,"change":342,"percent_change":764,"volume":765,"transactions":9,"vwap":269},"2026-03-05",0.83899999,-3.15,30400,{"date":767,"open":435,"high":435,"low":269,"close":435,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":435},"2026-03-04",0.033,4.16,14600,{"date":772,"open":746,"high":255,"low":242,"close":751,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":751},"2026-03-03",-0.052,-6.15,15900,{"date":777,"open":242,"high":519,"low":663,"close":443,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":443},"2026-03-02",0.065,8.33,45500,{"date":782,"open":268,"high":722,"low":783,"close":242,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":242},"2026-02-27",0.755,-0.002,-0.26,12700,{"date":788,"open":240,"high":232,"low":789,"close":268,"change":502,"percent_change":733,"volume":790,"transactions":9,"vwap":268},"2026-02-26",0.77899998,10000,{"date":792,"open":303,"high":303,"low":233,"close":240,"change":495,"percent_change":793,"volume":307,"transactions":9,"vwap":240},"2026-02-25",-2.6,{"date":795,"open":241,"high":435,"low":241,"close":796,"change":243,"percent_change":695,"volume":593,"transactions":9,"vwap":796},"2026-02-24",0.80900002,{"date":798,"open":799,"high":269,"low":799,"close":800,"change":801,"percent_change":101,"volume":802,"transactions":9,"vwap":800},"2026-02-23",0.76700002,0.79900002,0.008,10900,{"date":804,"open":269,"high":327,"low":783,"close":231,"change":111,"percent_change":805,"volume":806,"transactions":9,"vwap":231},"2026-02-20",-1.25,21700,{"date":808,"open":468,"high":468,"low":751,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-02-19",0.801,-0.039,-4.64,15000,{"date":814,"open":262,"high":506,"low":262,"close":468,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":468},"2026-02-18",0.051,6.46,10400,{"date":819,"open":820,"high":269,"low":820,"close":821,"change":437,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-02-17",0.77499998,0.78899997,0.77,11700,{"date":825,"open":255,"high":303,"low":176,"close":267,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":267},"2026-02-13",-0.069,-8.1,150200,{"date":830,"open":302,"high":506,"low":302,"close":618,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":618},"2026-02-12",0.022,2.65,2100,{"date":835,"open":468,"high":468,"low":269,"close":255,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":255},"2026-02-11",-0.009,-1.07,18000,{"date":840,"open":506,"high":539,"low":841,"close":763,"change":842,"percent_change":843,"volume":485,"transactions":9,"vwap":763},"2026-02-10",0.82200003,0.003,0.36,{"date":845,"open":302,"high":506,"low":248,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-02-09",0.83600003,0.028,3.47,24700,{"date":851,"open":715,"high":449,"low":715,"close":248,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":248},"2026-02-06",0.068,9.19,30700,{"date":856,"open":249,"high":341,"low":857,"close":857,"change":677,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-02-05",0.74000001,-10.84,82400,{"date":861,"open":862,"high":584,"low":232,"close":255,"change":374,"percent_change":863,"volume":864,"transactions":9,"vwap":255},"2026-02-04",0.88300002,-5.68,57700,{"date":866,"open":867,"high":532,"low":462,"close":539,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":539},"2026-02-03",0.89300001,0.03,3.53,80900,{"date":872,"open":583,"high":408,"low":624,"close":303,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":303},"2026-02-02",-0.097,-10.24,359000,{"date":877,"open":255,"high":88,"low":248,"close":714,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":714},"2026-01-30",0.132,16.2,151600,{"date":882,"open":303,"high":333,"low":269,"close":474,"change":619,"percent_change":883,"volume":884,"transactions":9,"vwap":474},"2026-01-29",-4.12,64300,{"date":886,"open":887,"high":888,"low":303,"close":303,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":303},"2026-01-28",0.91100001,0.91799998,-0.061,-6.7,105500,{"date":893,"open":894,"high":894,"low":887,"close":887,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":887},"2026-01-27",0.96200001,-0.051,-5.3,27400,{"date":899,"open":900,"high":901,"low":894,"close":894,"change":257,"percent_change":257,"volume":264,"transactions":9,"vwap":894},"2026-01-26",0.98500001,0.99800003,{"date":903,"open":904,"high":364,"low":670,"close":894,"change":569,"percent_change":905,"volume":906,"transactions":9,"vwap":894},"2026-01-23",0.98000002,-2.24,65500,{"date":908,"open":562,"high":676,"low":562,"close":909,"change":910,"percent_change":911,"volume":854,"transactions":9,"vwap":909},"2026-01-22",0.98400003,0.004,0.41,{"date":913,"open":423,"high":423,"low":914,"close":904,"change":533,"percent_change":915,"volume":916,"transactions":9,"vwap":904},"2026-01-21",0.96100003,-3.92,38700,{"date":918,"open":44,"high":364,"low":44,"close":88,"change":111,"percent_change":919,"volume":775,"transactions":9,"vwap":88},"2026-01-20",-0.97,{"date":921,"open":101,"high":922,"low":101,"close":423,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":423},"2026-01-16",1.061,-0.02,-1.9,17800,{"date":927,"open":676,"high":394,"low":656,"close":676,"change":111,"percent_change":928,"volume":929,"transactions":9,"vwap":676},"2026-01-15",-0.94,132400,{"date":931,"open":407,"high":387,"low":423,"close":394,"change":111,"percent_change":932,"volume":933,"transactions":9,"vwap":394},"2026-01-14",-0.93,45100,{"date":935,"open":676,"high":936,"low":364,"close":407,"change":868,"percent_change":937,"volume":938,"transactions":9,"vwap":407},"2026-01-13",1.105,2.88,76800,{"date":940,"open":387,"high":941,"low":364,"close":364,"change":111,"percent_change":942,"volume":943,"transactions":9,"vwap":364},"2026-01-12",1.085,-0.95,23800,{"date":945,"open":946,"high":947,"low":364,"close":676,"change":314,"percent_change":948,"volume":949,"transactions":9,"vwap":676},"2026-01-09",1.054,1.098,-2.78,60800,{"date":951,"open":676,"high":387,"low":88,"close":387,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":387},"2026-01-08",0.02,1.89,37800,{"date":956,"open":676,"high":957,"low":364,"close":394,"change":243,"percent_change":958,"volume":959,"transactions":9,"vwap":394},"2026-01-07",1.076,0.95,24800,{"date":961,"open":88,"high":387,"low":88,"close":676,"change":868,"percent_change":962,"volume":963,"transactions":9,"vwap":676},"2026-01-06",2.94,19700,{"date":965,"open":407,"high":966,"low":88,"close":88,"change":374,"percent_change":967,"volume":968,"transactions":9,"vwap":88},"2026-01-05",1.075,-4.67,52500,{"date":970,"open":394,"high":694,"low":394,"close":407,"change":243,"percent_change":971,"volume":972,"transactions":9,"vwap":407},"2026-01-02",0.94,32800,{"date":974,"open":18,"high":975,"low":394,"close":394,"change":374,"percent_change":976,"volume":977,"transactions":9,"vwap":394},"2025-12-31",1.145,-4.5,41900,{"date":979,"open":407,"high":694,"low":394,"close":379,"change":868,"percent_change":980,"volume":981,"transactions":9,"vwap":379},"2025-12-30",2.78,87800,{"date":983,"open":395,"high":415,"low":387,"close":387,"change":984,"percent_change":603,"volume":691,"transactions":9,"vwap":387},"2025-12-29",-0.06,{"date":986,"open":116,"high":58,"low":116,"close":694,"change":314,"percent_change":496,"volume":987,"transactions":9,"vwap":694},"2025-12-26",21400,{"date":989,"open":277,"high":990,"low":397,"close":381,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":381},"2025-12-24",1.2,0.05,4.46,52000,{"date":995,"open":277,"high":996,"low":387,"close":373,"change":374,"percent_change":375,"volume":997,"transactions":9,"vwap":373},"2025-12-23",1.215,92500,{"date":999,"open":1000,"high":1001,"low":694,"close":381,"change":416,"percent_change":1002,"volume":1003,"transactions":9,"vwap":381},"2025-12-22",1.141,1.225,3.54,93100,{"date":1005,"open":694,"high":58,"low":397,"close":116,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":116},"2025-12-19",-0.011,-0.96,35600,{"date":1010,"open":373,"high":58,"low":379,"close":1000,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1000},"2025-12-18",0.041,3.73,81900,{"date":1015,"open":1016,"high":695,"low":1017,"close":18,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":18},"2025-12-17",1.24,1.071,-0.16,-12.7,93400,{"date":1022,"open":695,"high":1023,"low":996,"close":747,"change":243,"percent_change":1024,"volume":1025,"transactions":9,"vwap":747},"2025-12-16",1.31,0.8,38000,{"date":1027,"open":695,"high":1028,"low":695,"close":695,"change":374,"percent_change":620,"volume":1029,"transactions":9,"vwap":695},"2025-12-15",1.32,47600,{"date":1031,"open":1032,"high":1032,"low":350,"close":244,"change":314,"percent_change":1033,"volume":1034,"transactions":9,"vwap":244},"2025-12-12",1.38,-2.26,33700,{"date":1036,"open":1037,"high":1038,"low":1023,"close":1039,"change":923,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2025-12-11",1.331,1.35,1.33,-1.48,24900,{"date":1043,"open":1023,"high":1044,"low":244,"close":1038,"change":868,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1038},"2025-12-10",1.357,2.27,38300,{"date":1048,"open":1049,"high":1050,"low":1023,"close":1028,"change":444,"percent_change":724,"volume":1051,"transactions":9,"vwap":1028},"2025-12-09",1.312,1.37,26300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":234,"percent_change":146,"volume":1057,"transactions":9,"vwap":1056},"2025-12-08",1.29,1.356,1.325,26200,{"date":1059,"open":1060,"high":1060,"low":1023,"close":1028,"change":389,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1028},"2025-12-05",1.44,-5.71,51400,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":868,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2025-12-04",1.36,1.42,1.4,2.19,60600,{"date":1071,"open":1072,"high":380,"low":1073,"close":1050,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1050},"2025-12-03",1.315,1.274,0.07,5.38,69700,{"date":1078,"open":1028,"high":1038,"low":350,"close":244,"change":923,"percent_change":1079,"volume":993,"transactions":9,"vwap":244},"2025-12-02",-1.52,{"date":1081,"open":1065,"high":1065,"low":350,"close":1028,"change":314,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1028},"2025-12-01",-2.22,35100,{"date":1085,"open":1028,"high":1065,"low":688,"close":1038,"change":243,"percent_change":715,"volume":963,"transactions":9,"vwap":1038},"2025-11-28",{"date":1087,"open":350,"high":1088,"low":1089,"close":81,"change":1074,"percent_change":1090,"volume":1091,"transactions":9,"vwap":81},"2025-11-26",1.379,1.27,5.51,83200,{"date":1093,"open":244,"high":1056,"low":688,"close":1089,"change":533,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1089},"2025-11-25",-3.05,56900,{"date":1097,"open":1038,"high":1098,"low":350,"close":1023,"change":243,"percent_change":822,"volume":1099,"transactions":9,"vwap":1023},"2025-11-24",1.425,62700,{"date":1101,"open":1102,"high":1102,"low":372,"close":244,"change":284,"percent_change":1103,"volume":1104,"transactions":9,"vwap":244},"2025-11-21",1.41,-9.09,150400,{"date":1106,"open":1107,"high":1108,"low":380,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2025-11-20",1.68,1.72,1.43,-0.19,-11.73,244300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":106,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2025-11-19",1.57,1.64,1.53,1.62,3.85,256400,{"date":1122,"open":1123,"high":1124,"low":1060,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2025-11-18",1.47,1.69,1.56,0.21,15.56,732400,{"date":1130,"open":1032,"high":1131,"low":1056,"close":1038,"change":314,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1038},"2025-11-17",1.398,-2.17,42000,{"date":1135,"open":1066,"high":1066,"low":1032,"close":1032,"change":533,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1032},"2025-11-14",-2.82,38400,{"date":1139,"open":1060,"high":551,"low":1140,"close":1066,"change":910,"percent_change":217,"volume":1141,"transactions":9,"vwap":1066},"2025-11-13",1.411,50500,{"date":1143,"open":1032,"high":1144,"low":1032,"close":1145,"change":437,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2025-11-12",1.463,1.416,0.43,14100,{"date":1149,"open":1032,"high":1123,"low":1032,"close":1102,"change":243,"percent_change":438,"volume":1150,"transactions":9,"vwap":1102},"2025-11-11",38800,{"date":1152,"open":1032,"high":1102,"low":1039,"close":1067,"change":952,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1067},"2025-11-10",1.45,79500,{"date":1156,"open":1050,"high":1067,"low":1023,"close":1032,"change":450,"percent_change":18,"volume":1157,"transactions":9,"vwap":1032},"2025-11-07",56700,{"date":1159,"open":1160,"high":380,"low":1038,"close":1161,"change":619,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2025-11-06",1.375,1.365,-2.5,41600,{"date":1165,"open":1066,"high":1109,"low":1065,"close":1067,"change":111,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1067},"2025-11-05",-0.71,61500,{"date":1169,"open":1067,"high":1102,"low":1050,"close":1102,"change":111,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1102},"2025-11-04",-0.7,42700,{"date":1173,"open":1109,"high":1174,"low":1102,"close":1066,"change":923,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1066},"2025-11-03",1.46,-1.39,69900,{"date":1178,"open":1060,"high":1123,"low":1179,"close":1060,"change":314,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1060},"2025-10-31",1.432,-2.04,28200,{"date":1183,"open":1174,"high":1184,"low":1060,"close":1123,"change":243,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1123},"2025-10-30",1.5,0.68,59500,{"date":1188,"open":1153,"high":1184,"low":1153,"close":1174,"change":923,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1174},"2025-10-29",-1.35,23500,{"date":1192,"open":1193,"high":1194,"low":1174,"close":551,"change":314,"percent_change":1195,"volume":1196,"transactions":9,"vwap":551},"2025-10-28",1.51,1.515,-1.99,52200,{"date":1198,"open":1199,"high":1200,"low":1109,"close":1193,"change":952,"percent_change":81,"volume":1201,"transactions":9,"vwap":1193},"2025-10-27",1.49,1.54,169600,{"date":1203,"open":1193,"high":1204,"low":1174,"close":1199,"change":111,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1199},"2025-10-24",1.59,-0.67,132800,{"date":1208,"open":1153,"high":1117,"low":1060,"close":1184,"change":243,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1184},"2025-10-23",0.67,127700,{"date":1212,"open":1204,"high":1204,"low":1067,"close":1199,"change":564,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1199},"2025-10-22",-6.87,238800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":257,"percent_change":257,"volume":1221,"transactions":9,"vwap":1220},"2025-10-21",1.58,1.634,1.545,1.6,63100,{"date":1223,"open":1193,"high":1224,"low":1193,"close":1220,"change":991,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1220},"2025-10-20",1.675,3.23,107600,{"date":1228,"open":1184,"high":1229,"low":1123,"close":1230,"change":868,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-10-17",1.588,1.55,1.97,102800,{"date":1234,"open":1125,"high":1217,"low":1235,"close":1235,"change":374,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2025-10-16",1.52,-3.18,120800,{"date":1239,"open":1204,"high":1240,"low":1117,"close":1115,"change":923,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1115},"2025-10-15",1.63,-1.26,141200,{"date":1244,"open":1125,"high":1220,"low":1184,"close":1204,"change":243,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1204},"2025-10-14",0.63,201000,{"date":1248,"open":1249,"high":1249,"low":1067,"close":1217,"change":389,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1217},"2025-10-13",1.76,-4.82,432000,{"date":1253,"open":1254,"high":1254,"low":1220,"close":1255,"change":1166,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-10-10",2.4,1.66,-29.96,1803100,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":533,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2025-10-09",2.45,2.33,2.37,-1.66,177600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":141,"percent_change":70,"volume":1270,"transactions":9,"vwap":1269},"2025-10-08",2.08,2.59,2.41,676100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2025-10-07",2.18,2.219,1.86,2.09,-0.23,-9.91,275400,{"date":1281,"open":1282,"high":1260,"low":1283,"close":1284,"change":1074,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-10-06",2.24,2.211,2.32,3.11,226700,{"date":1288,"open":1273,"high":1289,"low":1273,"close":1290,"change":416,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-10-03",2.31,2.25,1.81,287500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":868,"percent_change":1032,"volume":1298,"transactions":9,"vwap":1296},"2025-10-02",2.12,2.21,2.06,263100,{"date":1300,"open":1282,"high":1301,"low":1302,"close":1273,"change":382,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1273},"2025-10-01",2.5,2.04,7.92,1141800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-09-30",1.96,2.39,1.88,2.02,0.2,10.99,1722200,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":314,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-09-29",1.77,1.9,1.82,-1.62,112400,{"date":1322,"open":451,"high":1323,"low":1316,"close":1323,"change":106,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-09-26",1.85,3.35,62300,{"date":1327,"open":451,"high":1328,"low":1329,"close":1330,"change":952,"percent_change":116,"volume":1331,"transactions":9,"vwap":1330},"2025-09-25",1.83,1.74,1.79,77700,{"date":1333,"open":1334,"high":1335,"low":1249,"close":1316,"change":243,"percent_change":540,"volume":1336,"transactions":9,"vwap":1316},"2025-09-24",1.78,1.799,67700,{"date":1338,"open":1249,"high":1339,"low":1340,"close":1249,"change":243,"percent_change":540,"volume":1341,"transactions":9,"vwap":1249},"2025-09-23",1.804,1.75,51700,{"date":1343,"open":1340,"high":1344,"low":1345,"close":1340,"change":314,"percent_change":545,"volume":1346,"transactions":9,"vwap":1340},"2025-09-22",1.798,1.71,93600,{"date":1348,"open":1349,"high":1307,"low":1340,"close":1334,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1334},"2025-09-19",1.91,-0.14,-7.29,172500,{"date":1354,"open":451,"high":592,"low":451,"close":592,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":592},"2025-09-18",0.12,6.67,124100,{"date":1359,"open":1323,"high":1360,"low":1330,"close":451,"change":374,"percent_change":1361,"volume":1362,"transactions":9,"vwap":451},"2025-09-17",1.887,-2.7,89100,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1323,"change":564,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1323},"2025-09-16",1.99,1.791,-5.61,191200,{"date":1370,"open":1371,"high":1310,"low":1372,"close":1307,"change":923,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1307},"2025-09-15",1.98,1.915,-1.01,156800,{"date":1376,"open":1231,"high":1371,"low":1309,"close":1371,"change":704,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1371},"2025-09-12",7.03,276300,{"date":1380,"open":1231,"high":1381,"low":1329,"close":1323,"change":704,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1323},"2025-09-11",1.975,7.56,1051100,{"date":1385,"open":451,"high":1386,"low":1108,"close":1108,"change":389,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1108},"2025-09-10",1.84,-4.44,2362600,{"date":1390,"open":1107,"high":1391,"low":1107,"close":451,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":451},"2025-09-09",1.807,0.09,5.26,192100,{"date":1396,"open":451,"high":1386,"low":1107,"close":1345,"change":1350,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1345},"2025-09-08",-7.57,444000,{"date":1400,"open":1328,"high":1317,"low":1330,"close":1323,"change":257,"percent_change":257,"volume":1401,"transactions":9,"vwap":1323},"2025-09-05",163400,{"date":1403,"open":1404,"high":1317,"low":1116,"close":1323,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1323},"2025-09-04",1.7,0.14,8.19,335800,{"date":1409,"open":1318,"high":1410,"low":1404,"close":1345,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1345},"2025-09-03",1.824,-0.15,-8.06,328700,{"date":1415,"open":1317,"high":1231,"low":1386,"close":1275,"change":564,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1275},"2025-09-02",-5.58,344800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1231,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1231},"2025-08-29",2.23,2.249,1.93,-0.245,-11.06,506600,{"date":1427,"open":1428,"high":1254,"low":1428,"close":1429,"change":619,"percent_change":598,"volume":1430,"transactions":9,"vwap":1429},"2025-08-28",2.2,2.215,417800,{"date":1432,"open":1433,"high":1301,"low":1434,"close":1290,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1290},"2025-08-27",2.43,2.238,-0.25,-10,572900,{"date":1439,"open":1420,"high":832,"low":1440,"close":1301,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1301},"2025-08-26",2.17,0.17,7.3,1873300,{"date":1445,"open":1446,"high":1447,"low":1428,"close":1261,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1261},"2025-08-25",2.42,2.55,-0.31,-11.74,2832300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-08-22",2.61,2.85,2.46,2.64,-1.61,-37.88,13411900,{"date":1461,"open":1462,"high":1463,"low":1254,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-08-21",2.71,4.47,4.25,2.98,234.65,397825700,{"date":1469,"open":1023,"high":1028,"low":747,"close":1089,"change":374,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1089},"2025-08-20",-3.79,52400,{"date":1473,"open":1067,"high":1060,"low":1054,"close":1028,"change":533,"percent_change":652,"volume":322,"transactions":9,"vwap":1028},"2025-08-19",{"date":1475,"open":1050,"high":1140,"low":1028,"close":1065,"change":314,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1065},"2025-08-18",-2.16,70400,{"date":1479,"open":1174,"high":1480,"low":1065,"close":380,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":380},"2025-08-15",1.461,-0.07,-4.79,52700,{"date":1485,"open":1067,"high":1123,"low":1038,"close":1174,"change":416,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1174},"2025-08-14",2.82,81200,{"date":1489,"open":380,"high":1153,"low":1038,"close":1066,"change":868,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1066},"2025-08-13",2.16,79400,{"date":1493,"open":1050,"high":1066,"low":747,"close":380,"change":314,"percent_change":1494,"volume":1495,"transactions":9,"vwap":380},"2025-08-12",-2.11,40400,{"date":1497,"open":695,"high":1060,"low":695,"close":1066,"change":382,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1066},"2025-08-11",12.7,256800,{"date":1501,"open":244,"high":1502,"low":372,"close":747,"change":314,"percent_change":1503,"volume":1504,"transactions":9,"vwap":747},"2025-08-08",1.318,-2.33,59600,{"date":1506,"open":1023,"high":1039,"low":1089,"close":1054,"change":257,"percent_change":257,"volume":1507,"transactions":9,"vwap":1054},"2025-08-07",64100,{"date":1509,"open":1065,"high":1032,"low":1089,"close":1054,"change":564,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1054},"2025-08-06",-7.86,106700,{"date":1513,"open":1102,"high":1102,"low":81,"close":1067,"change":923,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1067},"2025-08-05",-1.41,83300,{"date":1517,"open":380,"high":1199,"low":1050,"close":1066,"change":991,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1066},"2025-08-04",3.65,247700,{"date":1521,"open":1200,"high":1200,"low":1050,"close":1050,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1050},"2025-08-01",-0.18,-11.61,143300,{"date":1526,"open":1116,"high":1527,"low":1200,"close":1230,"change":564,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1230},"2025-07-31",1.65,-6.63,114900,{"date":1531,"open":1532,"high":1108,"low":1204,"close":1255,"change":868,"percent_change":1386,"volume":1504,"transactions":9,"vwap":1255},"2025-07-30",1.61,{"date":1534,"open":1118,"high":1535,"low":1230,"close":1240,"change":952,"percent_change":1016,"volume":1536,"transactions":9,"vwap":1240},"2025-07-29",1.685,138200,{"date":1538,"open":1329,"high":451,"low":1220,"close":1532,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2025-07-28",-0.2,-11.05,175200,{"date":1543,"open":1340,"high":1544,"low":1108,"close":1291,"change":106,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1291},"2025-07-25",1.821,3.43,120500,{"date":1548,"open":1307,"high":1307,"low":1340,"close":1340,"change":1522,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1340},"2025-07-24",-9.33,199400,{"date":1552,"open":1116,"high":1231,"low":1204,"close":1422,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1422},"2025-07-23",0.319,19.8,461200,{"date":1557,"open":1255,"high":1107,"low":1067,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-07-22",1.611,-0.139,-7.94,372900,{"date":1563,"open":1220,"high":1334,"low":1230,"close":1340,"change":1405,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1340},"2025-07-21",8.7,922200,{"date":1567,"open":1231,"high":1310,"low":1117,"close":1532,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1532},"2025-07-18",-0.36,-18.27,1325000,{"date":1572,"open":1386,"high":1428,"low":1316,"close":1231,"change":868,"percent_change":1230,"volume":1573,"transactions":9,"vwap":1231},"2025-07-17",4273500,{"date":1575,"open":1039,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":210,"volume":1580,"transactions":9,"vwap":1578},"2025-07-16",4.42,1.175,1.94,0.97,195714700,{"date":1582,"open":602,"high":1583,"low":602,"close":562,"change":1584,"percent_change":35,"volume":1585,"transactions":9,"vwap":562},"2025-07-15",0.98699999,0.007,21900,{"date":1587,"open":971,"high":1588,"low":584,"close":1589,"change":1590,"percent_change":1420,"volume":1591,"transactions":9,"vwap":1589},"2025-07-14",1.003,0.963,0.021,41500,{"date":1593,"open":408,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1054,"volume":1598,"transactions":9,"vwap":1596},"2025-07-11",0.949,0.91299999,0.94199997,0.012,32500,{"date":1600,"open":532,"high":408,"low":1601,"close":408,"change":868,"percent_change":1602,"volume":1603,"transactions":9,"vwap":408},"2025-07-10",0.86299998,3.33,47300,{"date":1605,"open":539,"high":971,"low":1601,"close":532,"change":952,"percent_change":1045,"volume":1606,"transactions":9,"vwap":532},"2025-07-09",19100,{"date":1608,"open":532,"high":1609,"low":506,"close":539,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":539},"2025-07-08",0.94800001,-0.016,-1.79,46100,{"date":1614,"open":867,"high":670,"low":867,"close":563,"change":1615,"percent_change":1616,"volume":264,"transactions":9,"vwap":563},"2025-07-07",-0.064,-6.67,{"date":1618,"open":971,"high":670,"low":1619,"close":670,"change":1620,"percent_change":1621,"volume":245,"transactions":9,"vwap":670},"2025-07-03",0.92199999,0.038,4.12,{"date":1623,"open":1595,"high":1624,"low":482,"close":1619,"change":430,"percent_change":1175,"volume":1625,"transactions":9,"vwap":1619},"2025-07-02",0.93599999,11000,{"date":1627,"open":442,"high":544,"low":584,"close":602,"change":1628,"percent_change":1629,"volume":511,"transactions":9,"vwap":602},"2025-07-01",0.025,2.75,{"date":1631,"open":44,"high":1632,"low":482,"close":482,"change":1633,"percent_change":1634,"volume":954,"transactions":9,"vwap":482},"2025-06-30",1.005,-0.062,-6.38,{"date":1636,"open":1637,"high":1638,"low":971,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-06-27",0.96600002,0.98299998,0.972,-0.018,-1.82,25800,{"date":1644,"open":44,"high":421,"low":1645,"close":656,"change":1006,"percent_change":1646,"volume":1647,"transactions":9,"vwap":656},"2025-06-26",0.93099999,-1.1,35800,{"date":1649,"open":904,"high":1650,"low":904,"close":1651,"change":197,"percent_change":335,"volume":646,"transactions":9,"vwap":1651},"2025-06-25",1.059,1.001,{"date":1653,"open":909,"high":44,"low":562,"close":562,"change":257,"percent_change":257,"volume":1654,"transactions":9,"vwap":562},"2025-06-24",12100,{"date":1656,"open":656,"high":101,"low":544,"close":562,"change":923,"percent_change":1657,"volume":471,"transactions":9,"vwap":562},"2025-06-23",-2.02,{"date":1659,"open":101,"high":101,"low":544,"close":656,"change":374,"percent_change":1660,"volume":1661,"transactions":9,"vwap":656},"2025-06-20",-4.81,49800,{"date":1663,"open":387,"high":18,"low":423,"close":364,"change":374,"percent_change":1664,"volume":278,"transactions":9,"vwap":364},"2025-06-18",-4.59,{"date":1666,"open":407,"high":936,"low":922,"close":397,"change":533,"percent_change":1667,"volume":1668,"transactions":9,"vwap":397},"2025-06-17",-3.54,26500,{"date":1670,"open":18,"high":395,"low":407,"close":116,"change":923,"percent_change":1671,"volume":1672,"transactions":9,"vwap":116},"2025-06-16",-1.74,32300,{"date":1674,"open":381,"high":381,"low":379,"close":395,"change":314,"percent_change":1675,"volume":1676,"transactions":9,"vwap":395},"2025-06-13",-2.54,40900,{"date":1678,"open":364,"high":415,"low":101,"close":415,"change":1392,"percent_change":1679,"volume":1680,"transactions":9,"vwap":415},"2025-06-12",8.26,160600,{"date":1682,"open":394,"high":1683,"low":423,"close":397,"change":952,"percent_change":1684,"volume":1083,"transactions":9,"vwap":397},"2025-06-11",1.128,1.87,{"date":1686,"open":116,"high":694,"low":407,"close":407,"change":1687,"percent_change":1688,"volume":258,"transactions":9,"vwap":407},"2025-06-10",-0.065,-5.73,{"date":1690,"open":379,"high":58,"low":676,"close":1691,"change":778,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-06-09",1.135,6.07,55100,{"date":1695,"open":394,"high":1023,"low":364,"close":407,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":407},"2025-06-06",-0.025,-2.28,126100,{"date":1700,"open":373,"high":395,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-06-05",1.048,1.095,-0.095,-7.98,85300,{"date":1707,"open":1708,"high":1038,"low":379,"close":58,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":58},"2025-06-04",1.23,0.155,14.98,861500,{"date":1713,"open":373,"high":373,"low":44,"close":1714,"change":1715,"percent_change":1716,"volume":1157,"transactions":9,"vwap":1714},"2025-06-03",1.035,0.035,3.5,{"date":1718,"open":562,"high":58,"low":532,"close":44,"change":1719,"percent_change":1564,"volume":1720,"transactions":9,"vwap":44},"2025-06-02",0.08,141100,{"date":1722,"open":583,"high":971,"low":311,"close":584,"change":257,"percent_change":257,"volume":1723,"transactions":9,"vwap":584},"2025-05-30",19300,{"date":1725,"open":506,"high":44,"low":506,"close":584,"change":106,"percent_change":1726,"volume":1099,"transactions":9,"vwap":584},"2025-05-29",6.98,{"date":1728,"open":539,"high":311,"low":1729,"close":506,"change":569,"percent_change":1730,"volume":1731,"transactions":9,"vwap":506},"2025-05-28",0.83399999,-2.49,4300,{"date":1733,"open":443,"high":1734,"low":443,"close":1734,"change":502,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-05-27",0.88200003,-0.68,7000,{"date":1738,"open":506,"high":408,"low":841,"close":1739,"change":847,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-05-23",0.88800001,3.26,8400,{"date":1743,"open":311,"high":1744,"low":1729,"close":506,"change":665,"percent_change":1745,"volume":516,"transactions":9,"vwap":506},"2025-05-22",0.898,-4.66,{"date":1747,"open":549,"high":1748,"low":532,"close":583,"change":1749,"percent_change":1750,"volume":599,"transactions":9,"vwap":583},"2025-05-21",0.96700001,-0.004,-0.44,{"date":1752,"open":311,"high":401,"low":311,"close":549,"change":359,"percent_change":1079,"volume":1753,"transactions":9,"vwap":549},"2025-05-20",31000,{"date":1755,"open":584,"high":544,"low":584,"close":584,"change":250,"percent_change":1756,"volume":1757,"transactions":9,"vwap":584},"2025-05-19",-3.36,6100,{"date":1759,"open":532,"high":670,"low":532,"close":1760,"change":651,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-05-16",0.95200002,-2.86,50000,{"date":1764,"open":1765,"high":1766,"low":575,"close":904,"change":984,"percent_change":1767,"volume":1768,"transactions":9,"vwap":904},"2025-05-15",0.95099998,1.0039999,-5.77,28400,{"date":1770,"open":1596,"high":966,"low":1596,"close":364,"change":1771,"percent_change":1772,"volume":299,"transactions":9,"vwap":364},"2025-05-14",0.049,4.94,{"date":1774,"open":532,"high":676,"low":532,"close":1775,"change":1776,"percent_change":1356,"volume":1777,"transactions":9,"vwap":1775},"2025-05-13",0.991,0.062,88300,{"date":1779,"open":326,"high":670,"low":1780,"close":442,"change":852,"percent_change":1781,"volume":1782,"transactions":9,"vwap":442},"2025-05-12",0.79699999,7.9,40500,{"date":1784,"open":532,"high":532,"low":319,"close":319,"change":257,"percent_change":257,"volume":725,"transactions":9,"vwap":319},"2025-05-09",{"date":1786,"open":557,"high":555,"low":269,"close":319,"change":463,"percent_change":1787,"volume":1788,"transactions":9,"vwap":319},"2025-05-08",-3.26,43000,{"date":1790,"open":311,"high":1791,"low":506,"close":311,"change":1715,"percent_change":1792,"volume":725,"transactions":9,"vwap":311},"2025-05-07",0.89899999,4.09,{"date":1794,"open":506,"high":584,"low":339,"close":339,"change":444,"percent_change":1795,"volume":1796,"transactions":9,"vwap":339},"2025-05-06",-0.58,23200,{"date":1798,"open":820,"high":1799,"low":820,"close":506,"change":1481,"percent_change":1800,"volume":1801,"transactions":9,"vwap":506},"2025-05-05",0.92799997,-7.53,46700,{"date":1803,"open":532,"high":1804,"low":532,"close":408,"change":243,"percent_change":397,"volume":465,"transactions":9,"vwap":408},"2025-05-02",0.95499998,{"date":1806,"open":482,"high":408,"low":532,"close":584,"change":521,"percent_change":1657,"volume":432,"transactions":9,"vwap":584},"2025-05-01",{"date":1808,"open":482,"high":1809,"low":388,"close":1809,"change":495,"percent_change":522,"volume":1810,"transactions":9,"vwap":1809},"2025-04-30",0.93900001,30300,{"date":1812,"open":544,"high":670,"low":532,"close":670,"change":923,"percent_change":1180,"volume":743,"transactions":9,"vwap":670},"2025-04-29",{"date":1814,"open":44,"high":44,"low":1815,"close":904,"change":243,"percent_change":423,"volume":1816,"transactions":9,"vwap":904},"2025-04-28",0.95599997,18200,{"date":1818,"open":44,"high":44,"low":1819,"close":562,"change":314,"percent_change":1820,"volume":285,"transactions":9,"vwap":562},"2025-04-25",0.93800002,-3,{"date":1822,"open":574,"high":44,"low":347,"close":44,"change":416,"percent_change":1823,"volume":1824,"transactions":9,"vwap":44},"2025-04-24",4.17,27700,{"date":1826,"open":1595,"high":562,"low":488,"close":670,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":670},"2025-04-23",0.047,5.15,51000,{"date":1831,"open":539,"high":1832,"low":261,"close":1595,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1595},"2025-04-22",0.92400002,0.053,6.16,25100,{"date":1837,"open":1838,"high":1791,"low":1839,"close":506,"change":527,"percent_change":1840,"volume":1841,"transactions":9,"vwap":506},"2025-04-21",0.81599998,0.79799998,3.49,31600,{"date":1843,"open":1739,"high":1739,"low":262,"close":348,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":348},"2025-04-17",-0.084,-9.18,104400,{"date":1848,"open":1849,"high":394,"low":311,"close":526,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":526},"2025-04-16",0.96399999,-0.165,-15.28,225200,{"date":1854,"open":796,"high":81,"low":796,"close":387,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":387},"2025-04-15",0.265,32.52,1949900,{"date":1859,"open":232,"high":255,"low":663,"close":474,"change":1628,"percent_change":1860,"volume":1753,"transactions":9,"vwap":474},"2025-04-14",3.16,{"date":1862,"open":1863,"high":262,"low":663,"close":262,"change":106,"percent_change":1864,"volume":812,"transactions":9,"vwap":262},"2025-04-11",0.76800001,8.22,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1867,"change":111,"percent_change":1189,"volume":1870,"transactions":9,"vwap":1867},"2025-04-10",0.73000002,0.745,0.69999999,54000,{"date":1872,"open":1873,"high":262,"low":1874,"close":857,"change":1584,"percent_change":958,"volume":1051,"transactions":9,"vwap":857},"2025-04-09",0.73299998,0.70999998,{"date":1876,"open":1877,"high":664,"low":1877,"close":1873,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1873},"2025-04-08",0.72000003,0.023,3.24,51500,{"date":1882,"open":319,"high":319,"low":615,"close":1874,"change":533,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1874},"2025-04-07",-5.33,51600,{"date":1886,"open":269,"high":269,"low":715,"close":715,"change":389,"percent_change":1887,"volume":1888,"transactions":9,"vwap":715},"2025-04-04",-9.64,25300,{"date":1890,"open":1891,"high":506,"low":232,"close":255,"change":1892,"percent_change":1893,"volume":646,"transactions":9,"vwap":255},"2025-04-03",0.824,-0.049,-5.57,{"date":1895,"open":506,"high":539,"low":809,"close":1896,"change":952,"percent_change":1261,"volume":1897,"transactions":9,"vwap":1896},"2025-04-02",0.87900001,16500,{"date":1899,"open":468,"high":596,"low":313,"close":635,"change":576,"percent_change":1900,"volume":1901,"transactions":9,"vwap":635},"2025-04-01",2.26,8200,{"date":1903,"open":635,"high":635,"low":468,"close":468,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":468},"2025-03-31",-0.045,-5.08,33600,{"date":1908,"open":1909,"high":1910,"low":303,"close":644,"change":234,"percent_change":540,"volume":1911,"transactions":9,"vwap":644},"2025-03-28",0.86400002,0.91600001,24300,{"date":1913,"open":333,"high":1910,"low":1601,"close":539,"change":910,"percent_change":1914,"volume":1915,"transactions":9,"vwap":539},"2025-03-27",0.46,9900,{"date":1917,"open":1739,"high":1910,"low":436,"close":1918,"change":1749,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-03-26",0.87599999,-0.45,6400,{"date":1922,"open":1910,"high":1910,"low":506,"close":539,"change":923,"percent_change":1082,"volume":1923,"transactions":9,"vwap":539},"2025-03-25",68100,{"date":1925,"open":1926,"high":1927,"low":429,"close":532,"change":923,"percent_change":1132,"volume":660,"transactions":9,"vwap":532},"2025-03-24",0.912,0.99900001,{"date":1929,"open":482,"high":544,"low":311,"close":584,"change":257,"percent_change":257,"volume":728,"transactions":9,"vwap":584},"2025-03-21",{"date":1931,"open":657,"high":1932,"low":590,"close":584,"change":1933,"percent_change":1934,"volume":1920,"transactions":9,"vwap":584},"2025-03-20",0.954,-0.034,-3.56,{"date":1936,"open":904,"high":904,"low":584,"close":1932,"change":784,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1932},"2025-03-19",-0.21,20900,{"date":1940,"open":904,"high":904,"low":584,"close":1815,"change":550,"percent_change":1032,"volume":1941,"transactions":9,"vwap":1815},"2025-03-18",17300,{"date":1943,"open":656,"high":901,"low":408,"close":1944,"change":1011,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-03-17",0.94300002,4.55,18100,{"date":1948,"open":408,"high":44,"low":532,"close":583,"change":1640,"percent_change":1949,"volume":1950,"transactions":9,"vwap":583},"2025-03-14",-1.96,107500,{"date":1952,"open":408,"high":1953,"low":574,"close":584,"change":111,"percent_change":71,"volume":1954,"transactions":9,"vwap":584},"2025-03-13",0.99599999,14000,{"date":1956,"open":1791,"high":971,"low":303,"close":408,"change":1719,"percent_change":1957,"volume":1958,"transactions":9,"vwap":408},"2025-03-12",9.41,26000,{"date":1960,"open":311,"high":555,"low":303,"close":303,"change":374,"percent_change":1961,"volume":516,"transactions":9,"vwap":303},"2025-03-11",-5.56,{"date":1963,"open":670,"high":670,"low":1891,"close":532,"change":533,"percent_change":1964,"volume":1668,"transactions":9,"vwap":532},"2025-03-10",-4.26,{"date":1966,"open":1967,"high":1967,"low":1744,"close":971,"change":374,"percent_change":1968,"volume":1969,"transactions":9,"vwap":971},"2025-03-07",0.98900002,-5.05,38600,{"date":1971,"open":676,"high":387,"low":562,"close":656,"change":243,"percent_change":88,"volume":523,"transactions":9,"vwap":656},"2025-03-06",{"date":1973,"open":482,"high":656,"low":482,"close":904,"change":1974,"percent_change":1975,"volume":786,"transactions":9,"vwap":904},"2025-03-05",0.071,7.81,{"date":1977,"open":506,"high":1595,"low":809,"close":574,"change":591,"percent_change":1349,"volume":1978,"transactions":9,"vwap":574},"2025-03-04",44600,{"date":1980,"open":544,"high":904,"low":333,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-03-03",0.89200002,-0.058,-6.11,48800,{"date":1986,"open":904,"high":656,"low":1987,"close":544,"change":374,"percent_change":1988,"volume":1989,"transactions":9,"vwap":544},"2025-02-28",0.94099998,-5,32100,{"date":1991,"open":1992,"high":407,"low":1775,"close":44,"change":314,"percent_change":1993,"volume":1668,"transactions":9,"vwap":44},"2025-02-27",1.042,-2.91,{"date":1995,"open":562,"high":364,"low":562,"close":423,"change":416,"percent_change":1996,"volume":1196,"transactions":9,"vwap":423},"2025-02-26",4.04,{"date":1998,"open":364,"high":394,"low":670,"close":656,"change":533,"percent_change":1999,"volume":2000,"transactions":9,"vwap":656},"2025-02-25",-3.88,83700,{"date":2002,"open":18,"high":2003,"low":901,"close":423,"change":1687,"percent_change":2004,"volume":2005,"transactions":9,"vwap":423},"2025-02-24",1.104,-5.94,101500,{"date":2007,"open":694,"high":395,"low":941,"close":1702,"change":305,"percent_change":1189,"volume":1083,"transactions":9,"vwap":1702},"2025-02-21",{"date":2009,"open":373,"high":395,"low":88,"close":379,"change":533,"percent_change":2010,"volume":2011,"transactions":9,"vwap":379},"2025-02-20",-3.48,122600,{"date":2013,"open":415,"high":415,"low":373,"close":395,"change":111,"percent_change":2014,"volume":2015,"transactions":9,"vwap":395},"2025-02-19",-0.86,70000,{"date":2017,"open":277,"high":1016,"low":395,"close":277,"change":314,"percent_change":2018,"volume":2019,"transactions":9,"vwap":277},"2025-02-18",-2.52,80300,{"date":2021,"open":1708,"high":1089,"low":415,"close":58,"change":111,"percent_change":2022,"volume":2023,"transactions":9,"vwap":58},"2025-02-14",-0.83,46500,{"date":2025,"open":1708,"high":2026,"low":277,"close":990,"change":1481,"percent_change":2027,"volume":2028,"transactions":9,"vwap":990},"2025-02-13",1.297,-5.51,115000,{"date":2030,"open":1039,"high":2031,"low":747,"close":1089,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1089},"2025-02-12",1.354,-0.12,-8.63,103400,{"date":2036,"open":2037,"high":2037,"low":244,"close":380,"change":1568,"percent_change":2038,"volume":2039,"transactions":9,"vwap":380},"2025-02-11",1.67,-20.57,273300,{"date":2041,"open":1708,"high":451,"low":990,"close":1340,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1340},"2025-02-10",0.53,43.44,1178700,{"date":2046,"open":372,"high":244,"low":58,"close":688,"change":243,"percent_change":2047,"volume":2048,"transactions":9,"vwap":688},"2025-02-07",0.83,86200,{"date":2050,"open":1016,"high":1016,"low":694,"close":372,"change":991,"percent_change":2051,"volume":2052,"transactions":9,"vwap":372},"2025-02-06",4.31,58700,{"date":2054,"open":990,"high":990,"low":277,"close":277,"change":533,"percent_change":2055,"volume":293,"transactions":9,"vwap":277},"2025-02-05",-3.33,{"date":2057,"open":990,"high":1708,"low":277,"close":990,"change":991,"percent_change":2058,"volume":2059,"transactions":9,"vwap":990},"2025-02-04",4.35,36800,{"date":180,"open":395,"high":990,"low":694,"close":395,"change":257,"percent_change":257,"volume":2061,"transactions":9,"vwap":395},87100]