[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRE":3,"homepage-market-summary":30,"stock-historical-APRE":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aprea Therapeutics, Inc. Common stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aprea Therapeutics Inc is a clinical-stage precision medicine oncology company focused on the discovery and development of targeted therapies for patients with biomarker-defined cancers. It develops small molecule inhibitors designed to exploit genetic mutations in cancer to widen the therapeutic window and is intended to make treatments more effective at destroying cancer cells while sparing healthy tissue. The company's pipeline of clinical and preclinical programs includes APR-1051, a WEE1 inhibitor; ATRN-119 (Mosipasertib), an oral small molecule inhibitor of ataxia telangiectasia and Rad3-related, or ATR; and an early-stage program, APR-1602. These candidates are being developed for broad applications in cancer treatment.","8","Doylestown, PA",{"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},0.695,0.716,0.7362,0.685,0.7235,-0.0285,-3.94,862186.486173,1272,0.7148,169.2,0.54799998,178379.7367443733,0.1,1760,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"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",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.22,500282,182602816.670097,-55.02,"2025-04-22",[183,184,194,204,214,225,235,245,254,263,272,279,287,298,307,317,327,337,348,359,368,377,387,396,405,415,424,435,445,455,466,477,488,497,508,519,527,536,546,556,564,574,585,594,605,616,624,634,642,652,662,672,681,691,701,710,717,725,734,743,751,756,765,770,776,784,791,796,803,808,814,820,826,832,838,844,850,856,862,868,874,880,885,891,897,905,912,920,929,936,942,949,954,959,963,971,977,983,990,996,1002,1010,1018,1026,1033,1040,1047,1052,1058,1063,1069,1076,1082,1090,1096,1104,1111,1118,1125,1132,1139,1145,1152,1158,1163,1170,1176,1182,1190,1196,1202,1207,1212,1218,1222,1228,1232,1237,1242,1249,1254,1259,1264,1269,1274,1280,1285,1289,1294,1301,1307,1314,1319,1324,1329,1334,1340,1346,1353,1360,1367,1374,1383,1389,1395,1402,1408,1412,1418,1422,1427,1433,1437,1441,1447,1452,1458,1463,1468,1472,1477,1481,1485,1490,1495,1502,1507,1510,1515,1518,1523,1526,1530,1534,1538,1544,1548,1553,1556,1559,1564,1568,1574,1577,1582,1589,1593,1597,1601,1605,1612,1619,1623,1628,1633,1639,1644,1649,1654,1659,1663,1668,1673,1678,1684,1687,1691,1696,1704,1710,1714,1719,1724,1729,1736,1740,1745,1751,1756,1763,1771,1775,1780,1783,1787,1791,1796,1802,1807,1809,1815,1820,1823,1828,1832,1835,1840,1846,1850,1854,1858,1862,1865,1868,1871,1876,1881,1886,1894,1898,1903,1906,1911,1914,1917,1921,1926,1930,1933,1937,1941,1945,1949,1952,1955,1959,1963,1968,1972,1977,1981,1986,1991,1997,2000,2004,2010,2017,2024,2030,2036,2039,2045,2049,2055,2060,2064,2067,2070,2073,2077,2081,2083,2089,2093,2099,2103,2108,2111,2114,2119,2125,2131,2134,2140,2145,2151,2156,2160,2166,2172,2176,2181,2185,2192,2198,2202,2205,2208,2213,2217,2222,2227,2231,2235,2239,2243,2247,2251,2254,2257,2262,2266,2271,2275,2280,2285,2291,2295,2298,2302,2306,2310,2315,2319],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.7635,0.7815,0.675,-0.0265,-3.53,779689.008978,2315,0.7185,{"date":195,"open":133,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.82,0.7405,0.75,-0.0196,-2.55,582211.2206,1438,0.7838,{"date":205,"open":206,"high":207,"low":198,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.7579,0.819999,0.7696,0.0178,2.37,591615.884936,1051,0.7835,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.76,0.7711,0.7402,0.7518,-0.009,-1.18,69810.992808,255,0.7558,{"date":226,"open":133,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.7803,0.7414,0.7608,-0.0189,-2.42,53343.843961,358,0.7615,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",0.8,0.7651,0.7797,-0.0003,-0.04,52252.3766,371,0.7868,{"date":246,"open":247,"high":248,"low":247,"close":133,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.7424,0.81,0.0476,6.5,282115.804561,664,0.7843,{"date":255,"open":216,"high":216,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.7001,0.7324,-0.0046,-0.62,189647.642964,475,0.7238,{"date":264,"open":265,"high":265,"low":38,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.7599,0.737,-0.0229,-3.01,96747.89487,341,0.7468,{"date":273,"open":133,"high":133,"low":160,"close":265,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.0099,1.32,79988.326296,526,0.7543,{"date":280,"open":198,"high":281,"low":38,"close":198,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",0.772,0.0195,2.67,117507.099256,550,0.7439,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.729,0.757,0.71109,0.7305,-0.0183,-2.44,186001.550939,542,0.7271,{"date":299,"open":196,"high":196,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",0.7333,0.7488,-0.0326,-4.17,184139.157102,578,0.7515,{"date":308,"open":309,"high":310,"low":216,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",0.771,0.8427,0.7814,0.0074,0.96,120233.836781,531,0.7885,{"date":318,"open":319,"high":320,"low":238,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.7957,0.8199,0.77395,-0.0152,-1.93,127715.765001,546,0.7895,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.7805,0.81005,0.7892,-0.0022,-0.28,61330.275828,451,0.7949,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",0.85,0.871,0.7832,0.7914,-0.0436,-5.22,135464.440752,538,0.8068,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",0.8403,0.88,0.7788,0.835,0.0407,5.12,323718.113632,1722,0.8282,{"date":360,"open":237,"high":361,"low":342,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.8092,0.7943,-0.012,-1.49,90483.766719,582,0.7988,{"date":369,"open":196,"high":196,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.7802,0.8063,-0.0137,-1.67,112970.273548,726,0.8061,{"date":378,"open":379,"high":380,"low":381,"close":196,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",0.8101,0.854,0.7986,-0.0157,-1.88,165386.130747,835,0.8149,{"date":388,"open":133,"high":67,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",0.7795,0.8357,0.0357,4.46,465706.75332,1960,0.8487,{"date":397,"open":398,"high":399,"low":133,"close":237,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.8454,0.851699,-0.0386,-4.6,479834.596332,1204,0.812,{"date":406,"open":351,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",0.9099,0.8202,0.8386,-0.0215,-2.5,346178.347193,1649,0.8473,{"date":416,"open":417,"high":417,"low":248,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",0.99,0.8601,-0.1199,-12.23,1181958.567286,3643,0.8604,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",1.09,1.16,0.923,0.98,0.0301,3.17,2818694.696493,7812,1.0288,{"date":436,"open":437,"high":417,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",0.815,0.80245,0.9499,0.1447,17.97,2148901.419068,7294,0.9407,{"date":446,"open":447,"high":339,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",0.7042,0.6801,0.8052,0.1649,25.75,2803206.719959,7816,0.7756,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",0.6565,0.6697,0.623,0.6403,0.0002,0.03,14845.1636,246,0.6503,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",0.6721,0.69255,0.6328,0.64005,-0.031,-4.62,38755.6567,138,0.6679,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.6948,0.71,0.66795,0.671,-0.001,-0.15,52693.049,394,0.684,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",0.706,0.672,-0.018,-2.61,10389.225,88,0.6912,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",0.679,0.719,0.67,0.69,0.0101,1.49,49456.394,382,0.6971,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",0.689,0.6953,0.6573,0.6799,0.0089,1.33,14745.112038,168,0.6757,{"date":520,"open":482,"high":521,"low":522,"close":482,"change":363,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",0.6816,0.6563,-1.76,21076.557,147,0.6652,{"date":528,"open":133,"high":133,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",0.656,0.683,0.0229,3.47,28222.6567,304,0.6992,{"date":537,"open":482,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.6998,0.6551,0.6601,0.0158,2.45,24182,165,0.6726,{"date":547,"open":138,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",0.68555,0.6389,0.6443,-0.006,-0.92,30774.069,209,0.6617,{"date":557,"open":558,"high":501,"low":559,"close":465,"change":209,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",0.6351,0.6005,2.81,37964.689,321,0.6454,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",0.613,0.65235,0.6325,0.0115,1.85,22613.8917,180,0.6295,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",0.619,0.63,0.6,0.621039,0.0217,3.62,63857.624699,340,0.6054,{"date":586,"open":566,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.625,0.5993,0.0016,0.27,67899.1567,447,0.6037,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",0.6025,0.6575,0.5901,0.5977,-0.0223,-3.6,152273.57132,839,0.6011,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",0.635,0.6564,0.60694,0.62,-0.015,-2.36,50893.432277,366,0.6379,{"date":617,"open":618,"high":607,"low":618,"close":607,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",0.609,0.014,2.25,18300,144,0.6124,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":60,"volume":631,"transactions":632,"vwap":633},"2026-07-29",0.6475,0.6487,0.5999,0.621,0.0073,138336.974,548,0.6221,{"date":635,"open":636,"high":482,"low":578,"close":637,"change":638,"percent_change":523,"volume":639,"transactions":640,"vwap":641},"2026-07-28",0.670991,0.6137,-0.011,85439,248,0.6092,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",0.661,0.617,0.6247,-0.0073,-1.16,18862.654021,187,0.6282,{"date":653,"open":654,"high":655,"low":566,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",0.699,0.6996,0.632,0.001,0.16,15225.438499,169,0.6568,{"date":663,"open":664,"high":501,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.65,0.6122,0.631,-0.029,-4.39,30589,1010,0.651,{"date":673,"open":674,"high":675,"low":664,"close":138,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",0.669,0.684849,0.008,1.23,24580.7963,420,0.659,{"date":682,"open":683,"high":684,"low":664,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",0.678,0.7099,0.652,-0.017,-2.54,43646.80554,157,0.6688,{"date":692,"open":693,"high":694,"low":695,"close":674,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",0.691,0.712,0.6621,-0.041,-5.77,22852.7603,256,0.686,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-17",0.68599999,0.72399998,0.64999998,0.70999998,0.02,2.9,74700,{"date":711,"open":712,"high":712,"low":713,"close":502,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":502},"2026-07-16",0.72000003,0.66100001,-0.008,-1.15,47400,{"date":718,"open":719,"high":720,"low":502,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",0.70700002,0.72899997,0.69800001,-0.03,-4.12,35900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-14",0.727,0.75099999,0.60100001,0.72799999,0.006,0.83,145600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-13",0.73000002,0.73199999,0.68800002,0.722,-0.023,-3.09,45700,{"date":744,"open":745,"high":746,"low":736,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",0.73699999,0.77899998,0.745,0.017,2.34,15400,{"date":752,"open":736,"high":198,"low":727,"close":730,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":730},"2026-07-09",-0.014,-1.89,43400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",0.76899999,0.79000002,0.74000001,0.74199998,-0.028,-3.64,35600,{"date":766,"open":198,"high":767,"low":737,"close":768,"change":707,"percent_change":283,"volume":769,"transactions":9,"vwap":768},"2026-07-07",0.77700001,0.76999998,71000,{"date":771,"open":198,"high":772,"low":706,"close":198,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":198},"2026-07-06",0.76599997,0.009,1.21,72500,{"date":777,"open":778,"high":779,"low":736,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",0.73100001,0.764,0.741,-0.004,-0.54,131500,{"date":785,"open":786,"high":787,"low":706,"close":747,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":747},"2026-07-01",0.80199999,0.80800003,-0.057,-7.11,166400,{"date":792,"open":793,"high":793,"low":728,"close":786,"change":686,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-06-30",0.81900001,-2.08,107500,{"date":797,"open":798,"high":793,"low":799,"close":793,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":793},"2026-06-29",0.787,0.73400003,0.029,3.67,61800,{"date":804,"open":805,"high":759,"low":739,"close":759,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":759},"2026-06-26",0.755,0,40500,{"date":809,"open":810,"high":810,"low":811,"close":759,"change":492,"percent_change":812,"volume":813,"transactions":9,"vwap":759},"2026-06-25",0.84399998,0.77999997,-2.23,23200,{"date":815,"open":816,"high":816,"low":817,"close":787,"change":818,"percent_change":231,"volume":819,"transactions":9,"vwap":787},"2026-06-24",0.85000002,0.79400003,-0.02,46200,{"date":821,"open":248,"high":816,"low":817,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",0.82800001,0.034,4.28,124300,{"date":827,"open":248,"high":828,"low":712,"close":817,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":817},"2026-06-22",0.84500003,0.079,11.05,373100,{"date":833,"open":759,"high":759,"low":706,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",0.71499997,-0.065,-8.33,76300,{"date":839,"open":198,"high":840,"low":706,"close":811,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":811},"2026-06-17",0.79299998,0.051,7,61500,{"date":845,"open":846,"high":760,"low":847,"close":720,"change":462,"percent_change":848,"volume":849,"transactions":9,"vwap":720},"2026-06-16",0.69999999,0.69400001,4.29,98200,{"date":851,"open":852,"high":737,"low":852,"close":654,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":654},"2026-06-15",0.69099998,0.013,1.9,52800,{"date":857,"open":720,"high":858,"low":705,"close":703,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":703},"2026-06-12",0.76499999,-0.079,-10.33,383700,{"date":863,"open":864,"high":858,"low":865,"close":858,"change":866,"percent_change":275,"volume":867,"transactions":9,"vwap":858},"2026-06-11",0.75999999,0.69300002,0.01,89800,{"date":869,"open":870,"high":759,"low":870,"close":805,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":805},"2026-06-10",0.73900002,0.016,2.17,78600,{"date":875,"open":736,"high":876,"low":721,"close":870,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":870},"2026-06-09",0.76800001,0.005,0.68,91200,{"date":881,"open":198,"high":768,"low":736,"close":799,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":799},"2026-06-08",-0.007,-0.94,56400,{"date":886,"open":887,"high":888,"low":736,"close":780,"change":889,"percent_change":668,"volume":890,"transactions":9,"vwap":780},"2026-06-05",0.796,0.80500001,-0.034,109000,{"date":892,"open":198,"high":893,"low":198,"close":894,"change":853,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-04",0.80699998,0.77499998,1.71,51900,{"date":898,"open":899,"high":900,"low":706,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",0.77200001,0.78100002,0.76200002,-0.002,-0.26,124900,{"date":906,"open":907,"high":908,"low":864,"close":779,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":779},"2026-06-02",0.80000001,0.82700002,-0.052,-6.37,127300,{"date":913,"open":914,"high":915,"low":786,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",0.83999997,0.89999998,0.81599998,-0.077,-8.62,230600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-29",0.93000001,0.94999999,0.88800001,0.89300001,-0.038,-4.08,123800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":871,"percent_change":935,"volume":890,"transactions":9,"vwap":934},"2026-05-28",0.91500002,0.94800001,0.88300002,0.93099999,1.75,{"date":937,"open":938,"high":931,"low":939,"close":931,"change":877,"percent_change":940,"volume":941,"transactions":9,"vwap":931},"2026-05-27",0.912,0.88999999,0.55,91900,{"date":943,"open":944,"high":945,"low":915,"close":946,"change":241,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-26",0.95999998,0.97000003,0.91000003,-4.21,110500,{"date":950,"open":915,"high":945,"low":951,"close":923,"change":707,"percent_change":952,"volume":953,"transactions":9,"vwap":923},"2026-05-22",0.89099997,2.15,189900,{"date":955,"open":946,"high":922,"low":956,"close":922,"change":462,"percent_change":957,"volume":958,"transactions":9,"vwap":922},"2026-05-21",0.82599998,3.33,194100,{"date":960,"open":798,"high":915,"low":798,"close":915,"change":28,"percent_change":961,"volume":962,"transactions":9,"vwap":915},"2026-05-20",12.5,261500,{"date":964,"open":965,"high":966,"low":967,"close":907,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":907},"2026-05-19",0.87099999,0.90499997,0.77100003,-0.045,-5.33,146700,{"date":972,"open":946,"high":946,"low":973,"close":828,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":828},"2026-05-18",0.829,-0.085,-9.14,160600,{"date":978,"open":979,"high":980,"low":946,"close":922,"change":638,"percent_change":981,"volume":982,"transactions":9,"vwap":922},"2026-05-15",0.92000002,0.98900002,-1.17,116200,{"date":984,"open":915,"high":985,"low":351,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-14",0.97399998,0.94099998,0.061,6.93,231800,{"date":991,"open":979,"high":992,"low":993,"close":351,"change":818,"percent_change":994,"volume":995,"transactions":9,"vwap":351},"2026-05-13",0.95099998,0.86000001,-2.22,241000,{"date":997,"open":998,"high":999,"low":915,"close":915,"change":722,"percent_change":1000,"volume":1001,"transactions":9,"vwap":915},"2026-05-12",0.96600002,1.002,-3.23,71800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":922,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":922},"2026-05-11",0.99000001,0.995,0.92500001,-0.05,-5.1,112200,{"date":1011,"open":922,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",1.06,0.903,0.98000002,0.099,11.24,974500,{"date":1019,"open":1020,"high":932,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",0.89899999,0.86699998,0.88099998,0.047,5.64,314400,{"date":1027,"open":1028,"high":938,"low":1029,"close":1030,"change":220,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-06",0.82999998,0.801,0.83399999,-1.07,181600,{"date":1034,"open":1035,"high":1035,"low":916,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-05",0.866,0.84299999,0.002,0.24,190500,{"date":1041,"open":816,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":560,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",0.861,0.80599999,0.84100002,0.023,42100,{"date":1048,"open":759,"high":1049,"low":759,"close":1049,"change":1050,"percent_change":620,"volume":1051,"transactions":9,"vwap":1049},"2026-05-01",0.81800002,0.018,46600,{"date":1053,"open":248,"high":248,"low":1054,"close":907,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":907},"2026-04-30",0.792,-0.019,-2.32,101000,{"date":1059,"open":1028,"high":1060,"low":768,"close":793,"change":492,"percent_change":1061,"volume":1062,"transactions":9,"vwap":793},"2026-04-29",0.83499998,-2.15,226800,{"date":1064,"open":816,"high":1042,"low":893,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",0.83700001,-0.024,-2.79,93100,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1042,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1042},"2026-04-27",0.95200002,0.85299999,-0.069,-7.42,156000,{"date":1077,"open":939,"high":1078,"low":939,"close":922,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":922},"2026-04-24",0.94,0.046,5.2,40700,{"date":1083,"open":923,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",0.99900001,0.87,0.884,-0.066,-6.95,217400,{"date":1091,"open":922,"high":1092,"low":946,"close":923,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":923},"2026-04-22",0.96200001,0.043,4.74,144200,{"date":1097,"open":1098,"high":1099,"low":915,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-21",0.991,1.069,0.90700001,-0.074,-7.54,419700,{"date":1105,"open":90,"high":1106,"low":1107,"close":1108,"change":1055,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",1.05,0.95499998,0.98100001,-1.9,261100,{"date":1112,"open":1113,"high":1114,"low":1113,"close":46,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":46},"2026-04-17",0.90799999,1.12,0.092,10.13,1164900,{"date":1119,"open":1120,"high":1121,"low":939,"close":1113,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1113},"2026-04-16",0.93400002,0.94700003,-0.035,-3.71,156600,{"date":1126,"open":922,"high":1127,"low":1128,"close":1129,"change":1037,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-15",0.96899998,0.87800002,0.94300002,0.21,390700,{"date":1133,"open":1134,"high":1135,"low":248,"close":986,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":986},"2026-04-14",0.82099998,0.96499997,0.094,11.1,615800,{"date":1140,"open":993,"high":1085,"low":1029,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-13",0.847,-0.07,-7.63,285100,{"date":1146,"open":1147,"high":1127,"low":799,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-10",0.76099998,0.917,0.183,24.93,1481800,{"date":1153,"open":870,"high":870,"low":1154,"close":799,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":799},"2026-04-09",0.67000002,0.032,4.56,108200,{"date":1159,"open":712,"high":870,"low":846,"close":1160,"change":220,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-08",0.70200002,-1.27,150200,{"date":1164,"open":654,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-04-07",0.71100003,0.65100002,0.012,1.72,102100,{"date":1171,"open":737,"high":780,"low":1172,"close":654,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":654},"2026-04-06",0.67699999,-0.016,-2.24,269700,{"date":1177,"open":706,"high":736,"low":1178,"close":834,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":834},"2026-04-02",0.66600001,0.011,1.56,109400,{"date":1183,"open":760,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-01",0.74400002,0.662,0.704,-0.059,-7.73,668800,{"date":1191,"open":847,"high":907,"low":502,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",0.76300001,0.024,3.25,635800,{"date":1197,"open":761,"high":1043,"low":1198,"close":870,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":870},"2026-03-30",0.60000002,0.056,8.2,9790200,{"date":1203,"open":730,"high":730,"low":1204,"close":1204,"change":686,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",0.68300003,-2.43,77900,{"date":1208,"open":1209,"high":706,"low":1178,"close":846,"change":800,"percent_change":1210,"volume":1211,"transactions":9,"vwap":846},"2026-03-26",0.68000001,4.32,74300,{"date":1213,"open":1214,"high":654,"low":1214,"close":482,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":482},"2026-03-25",0.66500002,-0.003,-0.45,14200,{"date":1219,"open":846,"high":706,"low":482,"close":1220,"change":714,"percent_change":981,"volume":1221,"transactions":9,"vwap":1220},"2026-03-24",0.67400002,54800,{"date":1223,"open":864,"high":901,"low":713,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-23",0.68199998,-0.08,-10.5,76900,{"date":1229,"open":779,"high":759,"low":1230,"close":901,"change":902,"percent_change":903,"volume":1231,"transactions":9,"vwap":901},"2026-03-20",0.72100002,89900,{"date":1233,"open":778,"high":811,"low":778,"close":779,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":779},"2026-03-19",0.033,4.51,41400,{"date":1238,"open":780,"high":864,"low":727,"close":778,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":778},"2026-03-18",-0.051,-6.52,33400,{"date":1243,"open":864,"high":1244,"low":736,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-17",0.79100001,0.78200001,0.026,3.44,73200,{"date":1250,"open":914,"high":914,"low":736,"close":1251,"change":707,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-16",0.75599998,2.72,115500,{"date":1255,"open":768,"high":768,"low":712,"close":1256,"change":667,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-13",0.736,-3.79,122700,{"date":1260,"open":811,"high":916,"low":198,"close":858,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":858},"2026-03-12",-0.022,-2.8,45200,{"date":1265,"open":822,"high":810,"low":811,"close":798,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":798},"2026-03-11",-0.044,-5.29,110000,{"date":1270,"open":1085,"high":965,"low":1271,"close":1271,"change":753,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-10",0.83099997,-1.66,86400,{"date":1275,"open":1085,"high":1276,"low":914,"close":828,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":828},"2026-03-09",0.89700001,-0.055,-6.11,102600,{"date":1281,"open":925,"high":1282,"low":1021,"close":915,"change":1261,"percent_change":1283,"volume":1284,"transactions":9,"vwap":915},"2026-03-06",0.94400001,-2.39,103100,{"date":1286,"open":351,"high":923,"low":1085,"close":1287,"change":1167,"percent_change":275,"volume":1288,"transactions":9,"vwap":1287},"2026-03-05",0.92199999,132100,{"date":1290,"open":1291,"high":946,"low":1291,"close":946,"change":987,"percent_change":1292,"volume":1293,"transactions":9,"vwap":946},"2026-03-04",0.83200002,7.18,140000,{"date":1295,"open":1021,"high":1296,"low":811,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-03",0.875,0.84899998,-0.036,-4.07,101500,{"date":1302,"open":1148,"high":1148,"low":1028,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-02",0.88499999,-0.032,-3.49,121100,{"date":1308,"open":1309,"high":1148,"low":1310,"close":1148,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1148},"2026-02-27",0.86299998,0.81999999,0.037,4.2,110400,{"date":1315,"open":1316,"high":951,"low":900,"close":351,"change":877,"percent_change":1317,"volume":1318,"transactions":9,"vwap":351},"2026-02-26",0.87300003,0.57,85300,{"date":1320,"open":811,"high":351,"low":864,"close":1296,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1296},"2026-02-25",0.075,9.37,188500,{"date":1325,"open":893,"high":437,"low":1326,"close":907,"change":611,"percent_change":1327,"volume":1328,"transactions":9,"vwap":907},"2026-02-24",0.75400001,-1.84,119000,{"date":1330,"open":967,"high":816,"low":198,"close":437,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":437},"2026-02-23",0.057,7.52,165900,{"date":1335,"open":248,"high":914,"low":1165,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-20",0.75800002,-0.06,-7.33,255800,{"date":1341,"open":1342,"high":828,"low":846,"close":1049,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1049},"2026-02-19",0.70899999,0.09,12.36,466200,{"date":1347,"open":1348,"high":768,"low":1349,"close":730,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":730},"2026-02-18",0.70599997,0.64499998,0.128,21.33,4556600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1198,"change":220,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1198},"2026-02-17",0.60900003,0.61000001,0.551,-1.48,250500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1355,"change":871,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1355},"2026-02-13",0.58700001,0.64399999,0.56099999,2.7,184600,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":818,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-12",0.64200002,0.58099997,0.59299999,-3.26,177800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-11",0.65700001,0.65799999,0.60699999,0.61299998,-0.027,-4.22,81600,{"date":1384,"open":1385,"high":1385,"low":1198,"close":1386,"change":818,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-10",0.66000003,0.63999999,-3.03,135200,{"date":1390,"open":1391,"high":1209,"low":1392,"close":1385,"change":722,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1385},"2026-02-09",0.66900003,0.57099998,-4.35,278700,{"date":1396,"open":1397,"high":502,"low":1398,"close":502,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":502},"2026-02-06",0.61500001,0.58600003,0.066,10.58,525700,{"date":1403,"open":1166,"high":1154,"low":1198,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-05",0.62400001,-0.046,-6.87,409200,{"date":1409,"open":1154,"high":1348,"low":1410,"close":1154,"change":1215,"percent_change":1216,"volume":1411,"transactions":9,"vwap":1154},"2026-02-04",0.63800001,436100,{"date":1413,"open":706,"high":758,"low":1166,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",0.67299998,-0.078,-10.39,1082300,{"date":1419,"open":747,"high":351,"low":1154,"close":728,"change":968,"percent_change":1420,"volume":1421,"transactions":9,"vwap":728},"2026-02-02",-5.65,2409400,{"date":1423,"open":1397,"high":504,"low":1356,"close":887,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":887},"2026-01-30",0.206,34.92,109845000,{"date":1428,"open":864,"high":864,"low":26,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-29",0.58999997,-0.174,-22.77,5565900,{"date":1434,"open":1030,"high":1030,"low":736,"close":779,"change":835,"percent_change":1435,"volume":1436,"transactions":9,"vwap":779},"2026-01-28",-7.84,87300,{"date":1438,"open":907,"high":1296,"low":907,"close":973,"change":773,"percent_change":1439,"volume":1440,"transactions":9,"vwap":973},"2026-01-27",1.1,22400,{"date":1442,"open":1036,"high":1443,"low":1444,"close":1310,"change":113,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1310},"2026-01-26",0.87599999,0.81099999,-1.2,59200,{"date":1448,"open":1449,"high":1449,"low":822,"close":1028,"change":363,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1028},"2026-01-23",0.85600001,-1.43,44700,{"date":1453,"open":1309,"high":1454,"low":1028,"close":1455,"change":866,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-22",0.87900001,0.84200001,1.2,98100,{"date":1459,"open":1085,"high":1460,"low":1028,"close":1291,"change":1266,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1291},"2026-01-21",0.91399997,-5.02,97600,{"date":1464,"open":939,"high":1465,"low":965,"close":1443,"change":753,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1443},"2026-01-20",0.898,-1.57,24600,{"date":1469,"open":351,"high":1470,"low":351,"close":939,"change":781,"percent_change":1216,"volume":1471,"transactions":9,"vwap":939},"2026-01-16",0.94599998,48400,{"date":1473,"open":915,"high":1127,"low":1474,"close":1474,"change":551,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-15",0.89399999,-0.67,27000,{"date":1478,"open":979,"high":944,"low":939,"close":915,"change":1215,"percent_change":1479,"volume":1480,"transactions":9,"vwap":915},"2026-01-14",-0.33,95100,{"date":1482,"open":979,"high":1004,"low":1013,"close":1013,"change":686,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1013},"2026-01-13",-1.85,98500,{"date":1486,"open":922,"high":1127,"low":979,"close":979,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":979},"2026-01-12",-0.025,-2.65,25600,{"date":1491,"open":1014,"high":46,"low":1013,"close":1492,"change":877,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-09",0.94499999,0.53,87400,{"date":1496,"open":1497,"high":923,"low":1498,"close":1078,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1078},"2026-01-08",0.949,0.87400001,0.04,4.44,130000,{"date":1503,"open":938,"high":998,"low":1504,"close":915,"change":363,"percent_change":1505,"volume":1506,"transactions":9,"vwap":915},"2026-01-07",0.88200003,-1.32,55800,{"date":1508,"open":925,"high":46,"low":925,"close":938,"change":823,"percent_change":1509,"volume":783,"transactions":9,"vwap":938},"2026-01-06",3.87,{"date":1511,"open":914,"high":924,"low":914,"close":1128,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1128},"2026-01-05",0.025,2.93,163200,{"date":1516,"open":965,"high":351,"low":914,"close":1072,"change":806,"percent_change":806,"volume":1517,"transactions":9,"vwap":1072},"2026-01-02",55300,{"date":1519,"open":993,"high":1460,"low":914,"close":1072,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1072},"2025-12-31",-0.037,-4.16,153500,{"date":1524,"open":979,"high":1282,"low":351,"close":939,"change":722,"percent_change":1372,"volume":1525,"transactions":9,"vwap":939},"2025-12-30",100100,{"date":1527,"open":103,"high":103,"low":1020,"close":979,"change":1337,"percent_change":1528,"volume":1529,"transactions":9,"vwap":979},"2025-12-29",-6.12,62300,{"date":1531,"open":1107,"high":90,"low":1107,"close":1014,"change":800,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1014},"2025-12-26",3.05,22800,{"date":1535,"open":945,"high":945,"low":923,"close":992,"change":483,"percent_change":1536,"volume":1537,"transactions":9,"vwap":992},"2025-12-24",-0.11,24100,{"date":1539,"open":1078,"high":1014,"low":1540,"close":1071,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1071},"2025-12-23",0.93199998,0.021,2.26,16200,{"date":1545,"open":986,"high":1014,"low":922,"close":934,"change":657,"percent_change":1546,"volume":1547,"transactions":9,"vwap":934},"2025-12-22",0.11,51500,{"date":1549,"open":922,"high":1078,"low":1550,"close":922,"change":707,"percent_change":1551,"volume":1552,"transactions":9,"vwap":922},"2025-12-19",0.90600002,2.2,54700,{"date":1554,"open":946,"high":1078,"low":946,"close":946,"change":806,"percent_change":806,"volume":1555,"transactions":9,"vwap":946},"2025-12-18",59400,{"date":1557,"open":1550,"high":922,"low":1550,"close":946,"change":483,"percent_change":1536,"volume":1558,"transactions":9,"vwap":946},"2025-12-17",26700,{"date":1560,"open":922,"high":922,"low":946,"close":1561,"change":753,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-16",0.91100001,-1.51,21300,{"date":1565,"open":1078,"high":1566,"low":979,"close":1006,"change":113,"percent_change":1031,"volume":1567,"transactions":9,"vwap":1006},"2025-12-15",0.96799999,34100,{"date":1569,"open":923,"high":1570,"low":1571,"close":1571,"change":113,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-12",0.97799999,0.935,-1.06,84200,{"date":1575,"open":923,"high":980,"low":1078,"close":1492,"change":1234,"percent_change":581,"volume":1576,"transactions":9,"vwap":1492},"2025-12-11",123400,{"date":1578,"open":46,"high":46,"low":1579,"close":938,"change":1173,"percent_change":1580,"volume":1581,"transactions":9,"vwap":938},"2025-12-10",0.90100002,-1.72,108800,{"date":1583,"open":1584,"high":1584,"low":915,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-09",1.04,0.92799997,-0.112,-10.77,230000,{"date":1590,"open":1012,"high":1591,"low":90,"close":1584,"change":818,"percent_change":754,"volume":1592,"transactions":9,"vwap":1584},"2025-12-08",1.14,129100,{"date":1594,"open":1595,"high":426,"low":1584,"close":1012,"change":806,"percent_change":806,"volume":1596,"transactions":9,"vwap":1012},"2025-12-05",1.08,26600,{"date":1598,"open":1084,"high":1591,"low":1004,"close":1012,"change":462,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1012},"2025-12-04",2.91,88300,{"date":1602,"open":46,"high":1595,"low":944,"close":1603,"change":866,"percent_change":429,"volume":1604,"transactions":9,"vwap":1603},"2025-12-03",1.03,99100,{"date":1606,"open":118,"high":1607,"low":1608,"close":90,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":90},"2025-12-02",1.131,1.005,-0.09,-8.11,109700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":484,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-01",1.25,1.26,1.11,-11.9,85600,{"date":1620,"open":1614,"high":1621,"low":1614,"close":1615,"change":866,"percent_change":237,"volume":1622,"transactions":9,"vwap":1615},"2025-11-28",1.28,18400,{"date":1624,"open":677,"high":1625,"low":677,"close":1614,"change":1499,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1614},"2025-11-26",1.289,3.31,18000,{"date":1629,"open":427,"high":1630,"low":1591,"close":774,"change":1499,"percent_change":1631,"volume":1632,"transactions":9,"vwap":774},"2025-11-25",1.215,3.42,12300,{"date":1634,"open":1635,"high":1614,"low":1636,"close":1637,"change":806,"percent_change":806,"volume":1638,"transactions":9,"vwap":1637},"2025-11-24",1.24,1.139,1.17,22300,{"date":1640,"open":1616,"high":1637,"low":1641,"close":1637,"change":108,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1637},"2025-11-21",1.078,5.41,30700,{"date":1645,"open":1646,"high":677,"low":1439,"close":1616,"change":1609,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1616},"2025-11-20",1.18,-7.5,85800,{"date":1650,"open":774,"high":1651,"low":1637,"close":1456,"change":866,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1456},"2025-11-19",1.277,0.84,44200,{"date":1655,"open":1646,"high":1656,"low":1657,"close":60,"change":806,"percent_change":806,"volume":1658,"transactions":9,"vwap":60},"2025-11-18",1.22,1.15,61600,{"date":1660,"open":1456,"high":1614,"low":1657,"close":60,"change":818,"percent_change":1661,"volume":1662,"transactions":9,"vwap":60},"2025-11-17",-1.65,22100,{"date":1664,"open":1646,"high":1635,"low":1665,"close":774,"change":707,"percent_change":1666,"volume":1667,"transactions":9,"vwap":774},"2025-11-14",1.153,1.68,41800,{"date":1669,"open":677,"high":1670,"low":1637,"close":60,"change":1142,"percent_change":1671,"volume":1672,"transactions":9,"vwap":60},"2025-11-13",1.245,-5.56,607900,{"date":1674,"open":1621,"high":1675,"low":677,"close":1615,"change":1337,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1615},"2025-11-12",1.29,-4.55,29400,{"date":1679,"open":1680,"high":275,"low":1680,"close":275,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":275},"2025-11-11",1.27,0.05,3.94,18800,{"date":1685,"open":1635,"high":1680,"low":774,"close":1680,"change":1499,"percent_change":1194,"volume":1686,"transactions":9,"vwap":1680},"2025-11-10",29100,{"date":1688,"open":677,"high":1675,"low":1656,"close":677,"change":462,"percent_change":1689,"volume":1690,"transactions":9,"vwap":677},"2025-11-07",2.5,36200,{"date":1692,"open":1693,"high":515,"low":60,"close":1456,"change":1586,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1456},"2025-11-06",1.31,-8.54,44400,{"date":1697,"open":1698,"high":1699,"low":1693,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-05",1.36,1.38,1.312,-0.058,-4.23,73900,{"date":1705,"open":1698,"high":1706,"low":1698,"close":1707,"change":722,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-04",1.4,1.37,-2.14,39900,{"date":1711,"open":1706,"high":1712,"low":1713,"close":1706,"change":806,"percent_change":806,"volume":1547,"transactions":9,"vwap":1706},"2025-11-03",1.45,1.39,{"date":1715,"open":1712,"high":1716,"low":1713,"close":1706,"change":1007,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1706},"2025-10-31",1.46,-3.45,47200,{"date":1720,"open":1721,"high":1722,"low":1706,"close":1712,"change":806,"percent_change":806,"volume":1723,"transactions":9,"vwap":1712},"2025-10-30",1.44,1.47,41000,{"date":1725,"open":1712,"high":504,"low":1726,"close":1712,"change":462,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1712},"2025-10-29",1.41,2.11,92600,{"date":1730,"open":1693,"high":1731,"low":1693,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-28",1.43,1.42,0.08,5.97,98900,{"date":1737,"open":1726,"high":1731,"low":275,"close":83,"change":1337,"percent_change":1738,"volume":1739,"transactions":9,"vwap":83},"2025-10-27",-4.29,189700,{"date":1741,"open":1712,"high":1722,"low":1707,"close":1706,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1706},"2025-10-24",-0.12,-7.89,432800,{"date":1746,"open":1180,"high":1747,"low":504,"close":1748,"change":113,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-23",1.57,1.52,-0.65,123700,{"date":1752,"open":1753,"high":1747,"low":1753,"close":1754,"change":707,"percent_change":275,"volume":1755,"transactions":9,"vwap":1754},"2025-10-22",1.48,1.53,64000,{"date":1757,"open":1758,"high":1758,"low":1731,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-21",1.64,1.51,-0.14,-8.48,288700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1733,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-20",1.62,1.69,1.602,1.65,5.1,622300,{"date":1772,"open":1754,"high":1768,"low":1754,"close":1747,"change":462,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1747},"2025-10-17",1.95,163000,{"date":1776,"open":1777,"high":1747,"low":1778,"close":1777,"change":1681,"percent_change":1779,"volume":1658,"transactions":9,"vwap":1777},"2025-10-16",1.54,1.5,3.36,{"date":1781,"open":1759,"high":1747,"low":1753,"close":504,"change":818,"percent_change":1505,"volume":1782,"transactions":9,"vwap":504},"2025-10-15",132300,{"date":1784,"open":1759,"high":1754,"low":1785,"close":1759,"change":1499,"percent_change":1252,"volume":1786,"transactions":9,"vwap":1759},"2025-10-14",1.473,55200,{"date":1788,"open":1726,"high":1748,"low":1706,"close":1722,"change":1681,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1722},"2025-10-13",3.52,92300,{"date":1792,"open":1778,"high":1759,"low":1793,"close":1732,"change":788,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1732},"2025-10-10",1.395,-3.86,72100,{"date":1797,"open":1712,"high":1754,"low":1721,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-09",1.477,0.045,3.14,104700,{"date":1803,"open":504,"high":1778,"low":1726,"close":1804,"change":714,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-08",1.432,-0.56,58100,{"date":1808,"open":1722,"high":1777,"low":1721,"close":1721,"change":968,"percent_change":1387,"volume":1547,"transactions":9,"vwap":1721},"2025-10-07",{"date":1810,"open":1754,"high":1811,"low":1753,"close":1812,"change":611,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-06",1.55,1.485,-1,55400,{"date":1816,"open":1817,"high":1747,"low":1817,"close":1778,"change":707,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1778},"2025-10-03",1.482,1.35,51000,{"date":1821,"open":1759,"high":1759,"low":1716,"close":1753,"change":707,"percent_change":1707,"volume":1822,"transactions":9,"vwap":1753},"2025-10-02",44000,{"date":1824,"open":1753,"high":1759,"low":1825,"close":1716,"change":611,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1716},"2025-10-01",1.455,-1.02,36600,{"date":1829,"open":1759,"high":1811,"low":1722,"close":1830,"change":1122,"percent_change":1056,"volume":1831,"transactions":9,"vwap":1830},"2025-09-30",1.475,41700,{"date":1833,"open":1778,"high":1747,"low":1778,"close":1759,"change":1681,"percent_change":1631,"volume":1834,"transactions":9,"vwap":1759},"2025-09-29",62000,{"date":1836,"open":1731,"high":1748,"low":1837,"close":1716,"change":1838,"percent_change":1584,"volume":1839,"transactions":9,"vwap":1716},"2025-09-26",1.405,0.015,38100,{"date":1841,"open":1726,"high":1842,"low":1699,"close":1843,"change":1512,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-25",1.499,1.445,1.76,67000,{"date":1847,"open":1721,"high":1721,"low":1707,"close":1732,"change":818,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1732},"2025-09-24",-1.39,33900,{"date":1851,"open":1722,"high":1722,"low":1706,"close":1721,"change":722,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1721},"2025-09-23",-2.04,54000,{"date":1855,"open":1712,"high":1753,"low":1732,"close":1722,"change":462,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1722},"2025-09-22",2.08,38600,{"date":1859,"open":1754,"high":1754,"low":1732,"close":1721,"change":1337,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1721},"2025-09-19",-4,45300,{"date":1863,"open":1864,"high":1754,"low":1722,"close":1778,"change":806,"percent_change":806,"volume":813,"transactions":9,"vwap":1778},"2025-09-18",1.516,{"date":1866,"open":1722,"high":1748,"low":1722,"close":1778,"change":1799,"percent_change":82,"volume":1867,"transactions":9,"vwap":1778},"2025-09-17",27500,{"date":1869,"open":504,"high":1870,"low":1721,"close":1825,"change":1277,"percent_change":763,"volume":724,"transactions":9,"vwap":1825},"2025-09-16",1.505,{"date":1872,"open":1754,"high":1873,"low":504,"close":1759,"change":889,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1759},"2025-09-15",1.58,-2.2,51100,{"date":1877,"open":1873,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1272,"volume":1046,"transactions":9,"vwap":1879},"2025-09-12",1.605,1.544,-0.026,{"date":1882,"open":1883,"high":1884,"low":1811,"close":1747,"change":1512,"percent_change":1765,"volume":1885,"transactions":9,"vwap":1747},"2025-09-11",1.59,1.66,35800,{"date":1887,"open":1747,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-10",1.587,1.536,1.545,-0.005,-0.32,7500,{"date":1895,"open":1747,"high":1765,"low":1754,"close":1811,"change":1337,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1811},"2025-09-09",-3.73,53600,{"date":1899,"open":1811,"high":1900,"low":1754,"close":1901,"change":108,"percent_change":1509,"volume":1902,"transactions":9,"vwap":1901},"2025-09-08",1.665,1.61,37200,{"date":1904,"open":1901,"high":1901,"low":1754,"close":1811,"change":1681,"percent_change":957,"volume":1905,"transactions":9,"vwap":1811},"2025-09-05",19800,{"date":1907,"open":1908,"high":1908,"low":504,"close":1778,"change":722,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1778},"2025-09-04",1.555,-1.96,43500,{"date":1912,"open":1777,"high":1913,"low":1748,"close":1754,"change":241,"percent_change":200,"volume":1558,"transactions":9,"vwap":1754},"2025-09-03",1.565,{"date":1915,"open":1747,"high":1747,"low":1759,"close":1747,"change":877,"percent_change":143,"volume":1916,"transactions":9,"vwap":1747},"2025-09-02",17300,{"date":1918,"open":1765,"high":1768,"low":1811,"close":1913,"change":818,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1913},"2025-08-29",-1.26,19900,{"date":1922,"open":1765,"high":1923,"low":1777,"close":1924,"change":611,"percent_change":883,"volume":1925,"transactions":9,"vwap":1924},"2025-08-28",1.623,1.585,56300,{"date":1927,"open":1180,"high":1901,"low":1754,"close":1928,"change":707,"percent_change":1680,"volume":1929,"transactions":9,"vwap":1928},"2025-08-27",1.6,62200,{"date":1931,"open":1883,"high":1765,"low":1747,"close":1873,"change":818,"percent_change":1932,"volume":1910,"transactions":9,"vwap":1873},"2025-08-26",-1.25,{"date":1934,"open":1768,"high":1766,"low":1883,"close":1928,"change":968,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1928},"2025-08-25",-2.74,47600,{"date":1938,"open":1768,"high":1939,"low":1180,"close":1940,"change":1799,"percent_change":560,"volume":1667,"transactions":9,"vwap":1940},"2025-08-22",1.7,1.645,{"date":1942,"open":1928,"high":1928,"low":1180,"close":1928,"change":462,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1928},"2025-08-21",1.91,12600,{"date":1946,"open":1883,"high":1947,"low":1747,"close":1747,"change":818,"percent_change":1919,"volume":1948,"transactions":9,"vwap":1747},"2025-08-20",1.655,13900,{"date":1950,"open":1766,"high":1766,"low":1883,"close":1883,"change":1337,"percent_change":763,"volume":1951,"transactions":9,"vwap":1883},"2025-08-19",48300,{"date":1953,"open":1666,"high":935,"low":1768,"close":1768,"change":241,"percent_change":1954,"volume":1709,"transactions":9,"vwap":1768},"2025-08-18",-2.37,{"date":1956,"open":1766,"high":1957,"low":1666,"close":1766,"change":806,"percent_change":806,"volume":1958,"transactions":9,"vwap":1766},"2025-08-15",1.752,17500,{"date":1960,"open":1766,"high":1961,"low":1766,"close":1766,"change":818,"percent_change":981,"volume":1962,"transactions":9,"vwap":1766},"2025-08-14",1.793,36500,{"date":1964,"open":1884,"high":1965,"low":1884,"close":895,"change":866,"percent_change":1966,"volume":1967,"transactions":9,"vwap":895},"2025-08-13",1.73,0.59,40900,{"date":1969,"open":1766,"high":1965,"low":1970,"close":1939,"change":866,"percent_change":1966,"volume":1971,"transactions":9,"vwap":1939},"2025-08-12",1.675,15800,{"date":1973,"open":935,"high":1974,"low":1766,"close":1766,"change":113,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1766},"2025-08-11",1.765,-0.59,11100,{"date":1978,"open":1765,"high":1168,"low":1765,"close":1939,"change":1681,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1939},"2025-08-08",3.03,39400,{"date":1982,"open":1901,"high":1983,"low":1811,"close":1768,"change":866,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1768},"2025-08-07",1.785,0.61,102900,{"date":1987,"open":1988,"high":1988,"low":1765,"close":1758,"change":484,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1758},"2025-08-06",1.82,-8.38,69700,{"date":1992,"open":1884,"high":1993,"low":1768,"close":1994,"change":1343,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-05",1.83,1.79,5.29,285200,{"date":1998,"open":1766,"high":895,"low":1758,"close":1939,"change":1499,"percent_change":1999,"volume":709,"transactions":9,"vwap":1939},"2025-08-04",2.41,{"date":2001,"open":935,"high":570,"low":1768,"close":1884,"change":241,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1884},"2025-08-01",-2.35,42900,{"date":2005,"open":2006,"high":2007,"low":1939,"close":1939,"change":1760,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1939},"2025-07-31",1.805,1.88,-7.61,17400,{"date":2011,"open":2012,"high":2013,"low":1939,"close":2014,"change":1733,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-30",1.77,1.89,1.84,4.55,101600,{"date":2018,"open":2019,"high":1943,"low":2020,"close":1844,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1844},"2025-07-29",1.86,1.74,-0.122,-6.48,17700,{"date":2025,"open":2013,"high":2026,"low":1993,"close":2027,"change":714,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-28",1.934,1.882,-0.42,17600,{"date":2031,"open":2032,"high":2033,"low":2019,"close":2013,"change":241,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2013},"2025-07-25",1.96,1.999,-2.07,16800,{"date":2037,"open":2038,"high":2032,"low":2013,"close":2038,"change":806,"percent_change":806,"volume":1980,"transactions":9,"vwap":2038},"2025-07-24",1.93,{"date":2040,"open":2041,"high":177,"low":2042,"close":2038,"change":484,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2038},"2025-07-23",2.16,1.92,-7.21,63000,{"date":2046,"open":1994,"high":1727,"low":1965,"close":1856,"change":153,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1856},"2025-07-22",20.23,130900,{"date":2050,"open":2051,"high":2052,"low":1884,"close":1965,"change":2053,"percent_change":2054,"volume":1897,"transactions":9,"vwap":1965},"2025-07-21",1.67,1.8,0.07,4.22,{"date":2056,"open":895,"high":935,"low":2057,"close":1884,"change":113,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1884},"2025-07-18",1.63,-0.6,93500,{"date":2061,"open":935,"high":2062,"low":2057,"close":2051,"change":866,"percent_change":578,"volume":2063,"transactions":9,"vwap":2051},"2025-07-17",1.78,33700,{"date":2065,"open":1768,"high":895,"low":2057,"close":1884,"change":462,"percent_change":2014,"volume":2066,"transactions":9,"vwap":1884},"2025-07-16",58600,{"date":2068,"open":1884,"high":1766,"low":1765,"close":2057,"change":1142,"percent_change":723,"volume":2069,"transactions":9,"vwap":2057},"2025-07-15",38200,{"date":2071,"open":2020,"high":2020,"low":1901,"close":1939,"change":722,"percent_change":2072,"volume":1822,"transactions":9,"vwap":1939},"2025-07-14",-1.73,{"date":2074,"open":1844,"high":2019,"low":1928,"close":1965,"change":241,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1965},"2025-07-11",-2.26,62900,{"date":2078,"open":2007,"high":2079,"low":1844,"close":2012,"change":1536,"percent_change":2080,"volume":1547,"transactions":9,"vwap":2012},"2025-07-10",1.969,-5.85,{"date":2082,"open":570,"high":2038,"low":2052,"close":2007,"change":1733,"percent_change":1500,"volume":775,"transactions":9,"vwap":2007},"2025-07-09",{"date":2084,"open":2012,"high":2085,"low":2086,"close":2052,"change":2053,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2052},"2025-07-08",1.873,1.715,4.05,39700,{"date":2090,"open":935,"high":2012,"low":1939,"close":1965,"change":113,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1965},"2025-07-07",-0.57,24500,{"date":2094,"open":1965,"high":2095,"low":2096,"close":2020,"change":1499,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2020},"2025-07-03",1.791,1.725,2.35,9100,{"date":2100,"open":1768,"high":2101,"low":1768,"close":1939,"change":1681,"percent_change":1979,"volume":2102,"transactions":9,"vwap":1939},"2025-07-02",1.81,33500,{"date":2104,"open":2105,"high":1168,"low":2106,"close":1768,"change":241,"percent_change":1954,"volume":2107,"transactions":9,"vwap":1768},"2025-07-01",1.711,1.641,38800,{"date":2109,"open":1939,"high":2101,"low":1666,"close":1766,"change":1838,"percent_change":67,"volume":2110,"transactions":9,"vwap":1766},"2025-06-30",42600,{"date":2112,"open":1844,"high":2052,"low":1884,"close":1970,"change":1415,"percent_change":2113,"volume":1897,"transactions":9,"vwap":1970},"2025-06-27",-4.45,{"date":2115,"open":2014,"high":2014,"low":2057,"close":2116,"change":2117,"percent_change":493,"volume":2118,"transactions":9,"vwap":2116},"2025-06-26",1.753,-0.047,82500,{"date":2120,"open":2121,"high":1943,"low":1753,"close":2052,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2052},"2025-06-25",1.87,0.165,10.09,508300,{"date":2126,"open":1928,"high":1766,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1958,"transactions":9,"vwap":2128},"2025-06-24",1.575,1.635,0.035,2.19,{"date":2132,"open":1768,"high":2051,"low":1759,"close":1928,"change":1122,"percent_change":1708,"volume":2133,"transactions":9,"vwap":1928},"2025-06-23",24000,{"date":2135,"open":935,"high":2136,"low":1765,"close":2128,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2128},"2025-06-20",1.775,-0.133,-7.52,30400,{"date":2141,"open":2142,"high":2007,"low":935,"close":2143,"change":363,"percent_change":1475,"volume":2144,"transactions":9,"vwap":2143},"2025-06-18",1.854,1.768,9000,{"date":2146,"open":2147,"high":2148,"low":2062,"close":2062,"change":866,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2062},"2025-06-17",1.845,1.905,0.56,9200,{"date":2152,"open":2014,"high":2153,"low":2012,"close":2012,"change":1142,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2012},"2025-06-16",1.865,-3.8,11600,{"date":2157,"open":2014,"high":2158,"low":2014,"close":2014,"change":1225,"percent_change":303,"volume":2159,"transactions":9,"vwap":2014},"2025-06-13",1.963,8700,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2042,"change":1343,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2042},"2025-06-12",1.94,1.761,4.92,16400,{"date":2167,"open":1943,"high":2168,"low":2169,"close":1993,"change":722,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1993},"2025-06-11",1.986,1.822,-1.61,21100,{"date":2173,"open":2012,"high":2174,"low":2012,"close":2019,"change":707,"percent_change":426,"volume":2175,"transactions":9,"vwap":2019},"2025-06-10",1.976,27700,{"date":2177,"open":2052,"high":2121,"low":2178,"close":2014,"change":1343,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2014},"2025-06-09",1.772,5.14,16900,{"date":2182,"open":2052,"high":2121,"low":935,"close":935,"change":1337,"percent_change":2183,"volume":2184,"transactions":9,"vwap":935},"2025-06-06",-3.31,24200,{"date":2186,"open":2187,"high":2188,"low":2101,"close":2101,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2101},"2025-06-05",1.985,2,-0.13,-6.7,31900,{"date":2193,"open":2194,"high":2195,"low":1993,"close":2162,"change":2196,"percent_change":2197,"volume":1920,"transactions":9,"vwap":2162},"2025-06-04",1.928,1.946,0.126,6.95,{"date":2199,"open":2014,"high":1773,"low":935,"close":2200,"change":619,"percent_change":133,"volume":2201,"transactions":9,"vwap":2200},"2025-06-03",1.814,39000,{"date":2203,"open":2020,"high":570,"low":2020,"close":2052,"change":108,"percent_change":2204,"volume":1529,"transactions":9,"vwap":2052},"2025-06-02",3.45,{"date":2206,"open":2020,"high":1993,"low":2020,"close":2020,"change":835,"percent_change":601,"volume":2207,"transactions":9,"vwap":2020},"2025-05-30",19400,{"date":2209,"open":2052,"high":2210,"low":1939,"close":2006,"change":1321,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2006},"2025-05-29",1.973,4.34,94100,{"date":2214,"open":1766,"high":2101,"low":1766,"close":1965,"change":866,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1965},"2025-05-28",0.58,17900,{"date":2218,"open":2051,"high":1965,"low":2219,"close":1168,"change":1681,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1168},"2025-05-27",1.617,2.99,20500,{"date":2223,"open":1768,"high":2224,"low":2225,"close":2051,"change":866,"percent_change":578,"volume":2226,"transactions":9,"vwap":2051},"2025-05-23",1.682,1.611,8000,{"date":2228,"open":1901,"high":2229,"low":1901,"close":1884,"change":108,"percent_change":2230,"volume":2023,"transactions":9,"vwap":1884},"2025-05-22",1.719,3.75,{"date":2232,"open":1844,"high":1844,"low":1928,"close":1928,"change":484,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1928},"2025-05-21",-8.57,16500,{"date":2236,"open":1994,"high":2101,"low":1765,"close":935,"change":1609,"percent_change":2237,"volume":2238,"transactions":9,"vwap":935},"2025-05-20",-4.89,22200,{"date":2240,"open":854,"high":2241,"low":1765,"close":2014,"change":818,"percent_change":73,"volume":2242,"transactions":9,"vwap":2014},"2025-05-19",1.97,27400,{"date":2244,"open":2038,"high":2245,"low":2019,"close":2019,"change":108,"percent_change":957,"volume":2246,"transactions":9,"vwap":2019},"2025-05-16",2.01,114700,{"date":2248,"open":1873,"high":854,"low":1873,"close":2052,"change":590,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2052},"2025-05-15",17.65,67100,{"date":2252,"open":1778,"high":1768,"low":1712,"close":1754,"change":462,"percent_change":2188,"volume":2253,"transactions":9,"vwap":1754},"2025-05-14",38500,{"date":2255,"open":1766,"high":1766,"low":1778,"close":1778,"change":1007,"percent_change":1000,"volume":2256,"transactions":9,"vwap":1778},"2025-05-13",34000,{"date":2258,"open":1768,"high":2259,"low":1754,"close":1811,"change":1142,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1811},"2025-05-12",1.695,-4.32,28800,{"date":2263,"open":2051,"high":1766,"low":1873,"close":1765,"change":889,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1765},"2025-05-09",-2.06,13800,{"date":2267,"open":1758,"high":895,"low":1901,"close":2268,"change":1880,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-08",1.654,-1.55,4600,{"date":2272,"open":1965,"high":2062,"low":1666,"close":1666,"change":1007,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1666},"2025-05-07",-2.89,4700,{"date":2276,"open":935,"high":1983,"low":2277,"close":1965,"change":818,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1965},"2025-05-06",1.671,-1.14,20800,{"date":2281,"open":2014,"high":2014,"low":935,"close":935,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":935},"2025-05-05",-0.1,-5.41,7900,{"date":2286,"open":2287,"high":2288,"low":1994,"close":570,"change":1499,"percent_change":2289,"volume":2290,"transactions":9,"vwap":570},"2025-05-02",1.855,1.994,2.21,34900,{"date":2292,"open":2020,"high":1943,"low":2020,"close":2101,"change":2053,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2101},"2025-05-01",4.02,29300,{"date":2296,"open":1666,"high":1994,"low":2297,"close":2020,"change":1499,"percent_change":2097,"volume":1217,"transactions":9,"vwap":2020},"2025-04-30",1.622,{"date":2299,"open":1994,"high":1994,"low":2225,"close":1939,"change":1007,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1939},"2025-04-29",-2.86,13700,{"date":2303,"open":2057,"high":2101,"low":1811,"close":935,"change":658,"percent_change":2304,"volume":2305,"transactions":9,"vwap":935},"2025-04-28",10.06,83700,{"date":2307,"open":1765,"high":1766,"low":1873,"close":1883,"change":1304,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1883},"2025-04-25",-1.97,11200,{"date":2311,"open":1811,"high":1768,"low":1759,"close":2297,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2297},"2025-04-24",0.122,8.13,22900,{"date":2316,"open":1180,"high":1180,"low":1842,"close":1778,"change":968,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1778},"2025-04-23",-2.91,7600,{"date":181,"open":2320,"high":1883,"low":2320,"close":1890,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1890},1.468,0.077,5.25,9500]