[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATYR":3,"homepage-market-summary":31,"stock-historical-ATYR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATYR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"aTyr Pharma, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","aTyr Pharma Inc is a clinical-stage biotechnology company focused on developing therapies for fibrosis and inflammatory conditions. Its research leverages tRNA synthetase biology to identify potential therapeutic targets. The company's discovery platform uses a proprietary library of domains derived from tRNA synthetases to explore signaling pathways. Its flagship clinical candidate, efzofitimod, is a novel biologic immunomodulatory in development for the treatment of interstitial lung disease (ILD).","58","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.2872,0.28725,0.296,0.2815,0.2941,-0.0069,-2.35,1961602.597081,5840,0.2885,1.12,0.272,2981256.0837358683,1.8,587,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.29,4200478,1533174377.017703,-91.72,"2025-04-22",[183,184,194,205,215,226,236,247,256,266,275,285,295,305,316,327,338,349,360,369,379,389,399,410,421,430,440,450,460,469,479,490,501,512,523,533,543,554,563,574,584,593,602,611,620,629,638,647,655,663,672,682,691,699,709,717,726,733,738,746,755,764,772,781,788,794,802,809,817,823,829,837,844,852,860,866,874,879,887,893,901,910,915,920,927,933,938,944,949,956,962,970,975,980,985,992,998,1003,1011,1018,1026,1033,1041,1049,1058,1067,1074,1082,1090,1098,1104,1112,1119,1125,1133,1141,1147,1154,1160,1166,1170,1176,1183,1190,1194,1201,1208,1215,1221,1227,1235,1242,1246,1253,1257,1262,1268,1275,1283,1290,1296,1301,1307,1314,1322,1327,1333,1341,1347,1353,1361,1365,1368,1373,1380,1385,1390,1395,1401,1409,1414,1422,1428,1433,1439,1445,1450,1457,1462,1467,1474,1480,1489,1496,1501,1509,1515,1522,1526,1530,1535,1541,1547,1553,1559,1566,1573,1578,1584,1589,1593,1597,1601,1605,1611,1615,1621,1625,1630,1636,1641,1646,1651,1656,1662,1665,1669,1673,1678,1684,1688,1692,1698,1704,1710,1717,1722,1727,1734,1739,1745,1751,1756,1761,1765,1769,1773,1778,1783,1787,1792,1796,1802,1807,1812,1817,1824,1828,1833,1839,1842,1846,1850,1854,1860,1865,1871,1876,1881,1885,1890,1896,1900,1906,1912,1918,1922,1929,1933,1937,1943,1948,1952,1958,1963,1971,1978,1985,1993,2002,2009,2015,2023,2030,2038,2044,2052,2059,2066,2075,2082,2090,2099,2104,2112,2118,2125,2131,2136,2141,2147,2153,2159,2165,2171,2178,2185,2191,2200,2208,2215,2223,2231,2234,2239,2247,2254,2259,2266,2272,2278,2284,2288,2293,2296,2299,2305,2309,2313,2320,2326,2330,2336,2342,2347,2350,2355,2359,2364,2368,2374,2380,2385,2389,2394,2400,2408,2415,2422,2430,2436,2444,2450,2456,2463,2469,2476,2484,2491,2499,2506,2511,2515,2520,2527,2534,2541,2548,2554,2559,2563,2568,2572,2577,2581],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.305,0.3102,0.29,-0.0089,-2.94,2195611.398497,7131,0.3012,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.3082,0.3201,0.300101,0.303,-0.0047,-1.53,1802423.350377,5038,0.3117,{"date":206,"open":207,"high":208,"low":27,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.2917,0.318,0.3077,0.01,3.36,3853413.306916,9864,0.2974,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",0.2935,0.316,0.2915,0.2977,-0.0073,-2.39,4132561.151181,8595,0.3067,{"date":227,"open":228,"high":229,"low":230,"close":186,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",0.3093,0.3166,0.282,-0.0326,-9.66,8360425.348107,14735,0.3044,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",0.4043,0.4074,0.324,0.3376,-0.0376,-10.02,130119574.123815,231090,0.4752,{"date":248,"open":249,"high":148,"low":153,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.36,0.3752,0.0188,5.27,1198109.656509,2785,0.3613,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.3816,0.351,0.3564,-0.0164,-4.4,1335764.404262,3193,0.3631,{"date":267,"open":148,"high":148,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.3685,0.3728,0.0098,2.7,918661.804297,2682,0.3745,{"date":276,"open":277,"high":278,"low":249,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.37,0.388,0.363,-0.0135,-3.59,1268548.974978,3873,0.3653,{"date":286,"open":287,"high":288,"low":277,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.395,0.3981,0.3765,-0.0076,-1.98,1004490.568418,4045,0.381,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.3958,0.3787,0.3841,-0.0051,-1.31,954173.141367,2804,0.3846,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.394,0.4008,0.375,0.3892,0.0006,0.15,1058205.216006,3266,0.3858,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.42,0.4341,0.382,0.3886,-0.0412,-9.59,1707657.212298,4028,0.4068,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",0.4356,0.4464,0.4217,0.4298,-0.0021,-0.49,1425365.521201,3374,0.4311,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.469,0.4694,0.4301,0.4319,-0.0235,-5.16,923533.635179,3001,0.4431,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",0.48,0.486,0.4505,0.4554,-0.0254,-5.28,829820.588641,1849,0.4652,{"date":361,"open":362,"high":362,"low":351,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.51,0.4808,-0.0165,-3.32,634189.089209,1806,0.4934,{"date":370,"open":54,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",0.508,0.4872,0.4973,-0.0062,-1.23,253799.026185,984,0.4962,{"date":380,"open":381,"high":382,"low":351,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",0.505,0.5091,0.5035,0.0105,2.13,385333.62884,1609,0.4947,{"date":390,"open":391,"high":382,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",0.4821,0.48201,0.493,0.0165,3.46,693620.532623,2292,0.4948,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",0.53,0.5336,0.475,0.4765,-0.0552,-10.38,1173067.447893,3115,0.4908,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.54,0.5431,0.5011,0.5317,-0.0083,-1.54,1023603.595281,2698,0.528,{"date":422,"open":423,"high":424,"low":401,"close":412,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",0.56,0.565,-0.0146,-2.63,266253.912129,1464,0.5424,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",0.562,0.5445,0.5546,0.0036,0.65,294279.666335,1273,0.5553,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",0.5725,0.531,0.551,-0.019,-3.33,304793.199805,1311,0.5533,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.5386,0.57,0.5322,0.04,7.55,677070.665988,1973,0.5558,{"date":461,"open":462,"high":463,"low":54,"close":401,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",0.5106,0.534,0.0285,5.68,690247.331533,2261,0.5128,{"date":470,"open":471,"high":463,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",0.5099,0.5002,0.5015,-0.0015,-0.3,522705.424541,2389,0.5122,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",0.5168,0.524,0.5,0.503,-0.0298,-5.59,765287.148719,1875,0.5065,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",0.5115,0.5375,0.50271,0.5328,0.0287,5.69,573226.161916,2008,0.5273,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",0.5298,0.545,0.5027,0.5041,-0.0148,-2.85,676262.757428,2873,0.5152,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",0.541,0.5699,0.518,0.5189,-0.0401,-7.17,624522.019731,1948,0.5295,{"date":524,"open":423,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",0.5867,0.55,0.559,0.006,1.08,648066.449805,3315,0.5637,{"date":534,"open":526,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",0.6,0.543625,0.553,0.0127,2.35,1267960.204965,4339,0.5759,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",0.544,0.557,0.5253,0.5403,0.0063,1.18,330167.247736,1753,0.5394,{"date":555,"open":412,"high":556,"low":557,"close":463,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",0.5421,0.5141,0.0051,0.96,493481.481084,1958,0.5266,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",0.5345,0.5381,0.5056,0.5289,0.0175,3.42,607737.868027,3347,0.5227,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",0.4964,0.52,0.5114,0.0094,1.87,354330.109202,2802,0.5071,{"date":585,"open":586,"high":586,"low":54,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",0.529,0.502,-0.027,-5.1,581176.617609,2335,0.4983,{"date":594,"open":595,"high":401,"low":596,"close":586,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",0.5292,0.5031,-0.0002,-0.04,455864.385017,3142,0.5154,{"date":603,"open":362,"high":604,"low":605,"close":595,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",0.535,0.5055,0.0372,7.56,974065.191761,5695,0.5238,{"date":612,"open":613,"high":362,"low":614,"close":615,"change":549,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",0.4928,0.4801,0.492,1.3,765859.387634,2931,0.4938,{"date":621,"open":622,"high":483,"low":623,"close":624,"change":625,"percent_change":61,"volume":626,"transactions":627,"vwap":628},"2026-07-31",0.495,0.4748,0.4857,0.0057,394173.19057,1827,0.4836,{"date":630,"open":351,"high":631,"low":632,"close":351,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",0.4925,0.476,-0.003,-0.62,624273.395383,2407,0.4856,{"date":639,"open":640,"high":483,"low":246,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",0.4844,0.483,-0.011,-2.23,592496.055305,2314,0.4827,{"date":648,"open":649,"high":505,"low":650,"close":651,"change":652,"percent_change":68,"volume":653,"transactions":654,"vwap":628},"2026-07-28",0.4855,0.47,0.494,0.0044,931619.417611,3322,{"date":656,"open":351,"high":373,"low":623,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.4896,0.0163,3.44,682751.72355,2477,0.4858,{"date":664,"open":483,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",0.509,0.4733,-0.0248,-4.98,823413.797865,3203,0.4829,{"date":673,"open":674,"high":362,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",0.4785,0.4555,0.4981,0.0111,2.28,1371865.73537,4916,0.481,{"date":683,"open":351,"high":684,"low":351,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",0.5059,0.487,0.0011,0.23,897417.260731,4112,0.4903,{"date":692,"open":54,"high":693,"low":351,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":685},"2026-07-21",0.5073,0.4859,-0.0005,-0.1,864674.992927,4382,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",0.5036,0.525,0.4864,-0.0236,-4.63,811078.898265,3365,0.5004,{"date":710,"open":711,"high":712,"low":713,"close":711,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":711},"2026-07-17",0.50999999,0.51999998,0.48300001,-0.006,-1.16,710100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",0.53399998,0.542,0.49700001,0.51599997,-0.018,-3.37,1371400,{"date":727,"open":728,"high":729,"low":483,"close":719,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":719},"2026-07-15",0.52399999,0.56099999,0.048,9.88,6280800,{"date":734,"open":712,"high":735,"low":650,"close":352,"change":723,"percent_change":736,"volume":737,"transactions":9,"vwap":352},"2026-07-14",0.52100003,-3.57,938200,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":598,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-13",0.53100002,0.56699997,0.50099999,0.50400001,-7.35,797800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",0.57999998,0.58999997,0.53500003,0.54400003,-0.038,-6.53,1404900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",0.63999999,0.64600003,0.57700002,0.58200002,-0.061,-9.49,1467000,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",0.588,0.68000001,0.64300001,0.037,6.11,2381100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",0.64999998,0.69999999,0.60000002,0.60600001,-0.048,-7.34,2355200,{"date":782,"open":776,"high":783,"low":776,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",0.65700001,0.65399998,0.061,10.29,1665000,{"date":789,"open":749,"high":777,"low":790,"close":791,"change":792,"percent_change":362,"volume":793,"transactions":9,"vwap":791},"2026-07-02",0.57300001,0.59299999,0.003,1475700,{"date":795,"open":796,"high":797,"low":798,"close":749,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":749},"2026-07-01",0.597,0.62400001,0.57099998,-0.007,-1.17,1442000,{"date":803,"open":423,"high":804,"low":805,"close":796,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":796},"2026-06-30",0.61000001,0.55000001,0.031,5.48,1355700,{"date":810,"open":811,"high":812,"low":420,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",0.54000002,0.56999999,0.56599998,0.038,7.2,1441100,{"date":818,"open":805,"high":819,"low":712,"close":420,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":420},"2026-06-26",0.58099997,-0.032,-5.71,12153200,{"date":824,"open":748,"high":749,"low":825,"close":423,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":423},"2026-06-25",0.54299998,-0.002,-0.36,1787700,{"date":830,"open":712,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",0.59500003,0.51099998,0.56199998,0.025,4.66,3640700,{"date":838,"open":839,"high":423,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",0.463,0.537,0.067,14.26,2898100,{"date":845,"open":846,"high":847,"low":848,"close":650,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":650},"2026-06-22",0.454,0.48800001,0.45300001,0.019,4.21,1875300,{"date":853,"open":854,"high":847,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",0.47600001,0.44999999,0.45100001,-0.012,-2.59,1533400,{"date":861,"open":862,"high":721,"low":862,"close":839,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":839},"2026-06-17",0.442,0.015,3.35,1582500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":118,"volume":873,"transactions":9,"vwap":871},"2026-06-16",0.44299999,0.46000001,0.44100001,0.44800001,0.005,643200,{"date":875,"open":876,"high":854,"low":862,"close":868,"change":792,"percent_change":877,"volume":878,"transactions":9,"vwap":868},"2026-06-15",0.46900001,0.68,1620900,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",0.47299999,0.47499999,0.44,-0.035,-7.37,1425500,{"date":888,"open":876,"high":889,"low":883,"close":882,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":882},"2026-06-11",0.47999999,0.007,1.5,1230500,{"date":894,"open":895,"high":896,"low":871,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-10",0.46200001,0.48100001,0.46799999,0.012,2.63,969300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",0.45500001,0.47400001,0.43599999,0.456,0.014,3.17,1777000,{"date":911,"open":881,"high":904,"low":883,"close":862,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":862},"2026-06-08",-0.028,-5.96,1778400,{"date":916,"open":735,"high":735,"low":906,"close":650,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":650},"2026-06-05",-0.043,-8.38,2784600,{"date":921,"open":922,"high":811,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",0.50700003,0.51300001,0.013,2.6,1472700,{"date":928,"open":922,"high":929,"low":483,"close":483,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":483},"2026-06-03",0.52899998,-0.02,-3.85,1730300,{"date":934,"open":423,"high":423,"low":935,"close":712,"change":588,"percent_change":936,"volume":937,"transactions":9,"vwap":712},"2026-06-02",0.51700002,-4.94,1936700,{"date":939,"open":740,"high":940,"low":711,"close":941,"change":942,"percent_change":160,"volume":943,"transactions":9,"vwap":941},"2026-06-01",0.59100002,0.54699999,0.004,4420200,{"date":945,"open":750,"high":813,"low":712,"close":825,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":825},"2026-05-29",0.056,11.5,5425800,{"date":950,"open":889,"high":483,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",0.46399999,0.48699999,0.009,1.88,9861800,{"date":957,"open":958,"high":483,"low":881,"close":959,"change":714,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-27",0.49599999,0.47799999,-1.24,2511900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":714,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-26",0.49000001,0.50300002,0.479,0.484,-1.22,2278700,{"date":971,"open":929,"high":972,"low":964,"close":964,"change":973,"percent_change":885,"volume":974,"transactions":9,"vwap":964},"2026-05-22",0.53600001,-0.039,3180800,{"date":976,"open":712,"high":977,"low":832,"close":929,"change":826,"percent_change":978,"volume":979,"transactions":9,"vwap":929},"2026-05-21",0.55299997,-0.38,2765200,{"date":981,"open":483,"high":982,"low":622,"close":740,"change":730,"percent_change":983,"volume":984,"transactions":9,"vwap":740},"2026-05-20",0.546,9.94,3412900,{"date":986,"open":742,"high":987,"low":988,"close":713,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":713},"2026-05-19",0.52700001,0.48199999,-0.037,-7.12,2876900,{"date":993,"open":994,"high":995,"low":869,"close":712,"change":996,"percent_change":908,"volume":997,"transactions":9,"vwap":712},"2026-05-18",0.50599998,0.53799999,0.016,5394200,{"date":999,"open":748,"high":748,"low":393,"close":743,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":743},"2026-05-15",-0.056,-10,3538100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":423,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":423},"2026-05-14",0.417,0.579,0.41499999,0.164,41.41,13902000,{"date":1012,"open":825,"high":825,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-13",0.39500001,0.396,-0.134,-25.28,13336700,{"date":1019,"open":1020,"high":1021,"low":711,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",0.80000001,0.80299997,0.52999997,-0.42,-44.21,12306900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":942,"percent_change":318,"volume":1032,"transactions":9,"vwap":1031},"2026-05-11",0.95200002,0.99299997,0.93199998,0.94999999,1116600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":925,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",0.94,0.95999998,0.90100002,0.94599998,0.024,905100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",1.03,0.89999998,0.92199999,-0.118,-11.35,1256900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",0.847,1.05,0.82999998,1.04,0.198,23.52,4184100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",0.85699999,0.85900003,0.81999999,0.84200001,-0.001,-0.12,749800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":953,"percent_change":529,"volume":1073,"transactions":9,"vwap":1072},"2026-05-04",0.85299999,0.86000001,0.82300001,0.84299999,756800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":864,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",0.81400001,0.875,0.81099999,0.83399999,0.027,1569100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-30",0.75999999,0.81300002,0.80699998,0.042,5.49,752300,{"date":1091,"open":1020,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",0.80199999,0.75199997,0.76499999,-0.029,-3.65,1005000,{"date":1099,"open":1100,"high":1085,"low":1101,"close":1102,"change":792,"percent_change":148,"volume":1103,"transactions":9,"vwap":1102},"2026-04-28",0.787,0.77999997,0.79400003,585700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":528,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",0.79000002,0.83600003,0.77200001,0.79100001,0.76,1155400,{"date":1113,"open":1114,"high":1115,"low":1101,"close":1116,"change":799,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-24",0.78299999,0.81599998,0.78500003,-0.88,910200,{"date":1120,"open":1051,"high":1051,"low":1116,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",0.792,-0.052,-6.16,836700,{"date":1126,"open":1127,"high":1128,"low":1053,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",0.83499998,0.86500001,0.84399998,0.02,2.43,751300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1095,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-21",0.84100002,0.85799998,0.81800002,0.824,-3.4,584500,{"date":1142,"open":1143,"high":1144,"low":1063,"close":1069,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1069},"2026-04-20",0.85600001,0.87,0,850400,{"date":1148,"open":1149,"high":1144,"low":1150,"close":1069,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1069},"2026-04-17",0.85000002,0.83200002,0.022,2.65,700900,{"date":1155,"open":1061,"high":1144,"low":1156,"close":1157,"change":857,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-16",0.82499999,0.83099997,-1.42,613400,{"date":1161,"open":1149,"high":1162,"low":1053,"close":1072,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1072},"2026-04-15",0.87199998,0.002,0.24,1058500,{"date":1167,"open":1062,"high":1077,"low":1062,"close":1135,"change":806,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1135},"2026-04-14",3.83,653600,{"date":1171,"open":1053,"high":1149,"low":1020,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",0.81,-0.022,-2.64,793200,{"date":1177,"open":1178,"high":1179,"low":1093,"close":1150,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1150},"2026-04-10",0.76999998,0.84799999,0.082,10.93,980600,{"date":1184,"open":1185,"high":1020,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-09",0.78600001,0.75,-0.05,-6.25,1198100,{"date":1191,"open":1053,"high":1127,"low":1121,"close":1020,"change":872,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1020},"2026-04-08",0.63,686100,{"date":1195,"open":1196,"high":1062,"low":1197,"close":1198,"change":1095,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-07",0.80900002,0.76300001,0.79500002,-3.52,919600,{"date":1202,"open":1203,"high":1204,"low":1062,"close":1138,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1138},"2026-04-06",0.83999997,0.866,-0.023,-2.72,728800,{"date":1209,"open":1210,"high":1144,"low":1211,"close":1051,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1051},"2026-04-02",0.83899999,0.81199998,-0.004,-0.47,703900,{"date":1216,"open":1020,"high":1128,"low":1106,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-01",0.85100001,0.071,9.1,1801800,{"date":1222,"open":1223,"high":1101,"low":1223,"close":1101,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1101},"2026-03-31",0.73900002,0.049,6.7,1034800,{"date":1228,"open":1186,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",0.755,0.72000003,0.73100001,-0.021,-2.79,1476300,{"date":1236,"open":1237,"high":1238,"low":1186,"close":1093,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1093},"2026-03-27",0.77600002,0.79299998,-0.041,-5.17,1300600,{"date":1243,"open":1101,"high":1078,"low":1101,"close":1238,"change":714,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1238},"2026-03-26",-0.75,789600,{"date":1247,"open":1248,"high":1203,"low":1249,"close":1250,"change":953,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-25",0.796,0.77100003,0.79900002,1.14,1475500,{"date":1254,"open":1062,"high":1156,"low":1101,"close":1106,"change":989,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1106},"2026-03-24",-4.47,767900,{"date":1258,"open":1259,"high":1260,"low":1020,"close":1259,"change":849,"percent_change":539,"volume":1261,"transactions":9,"vwap":1259},"2026-03-23",0.82700002,0.84600002,896800,{"date":1263,"open":1156,"high":1260,"low":1264,"close":1265,"change":930,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-20",0.801,0.80800003,-2.42,876600,{"date":1269,"open":1270,"high":1271,"low":1106,"close":1272,"change":924,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-19",0.81699997,0.84500003,0.82800001,1.6,1055400,{"date":1276,"open":1277,"high":1278,"low":1076,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-18",0.88,0.89399999,0.815,-0.067,-7.6,801000,{"date":1284,"open":1044,"high":1285,"low":1144,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-17",0.91000003,0.88200003,-0.013,-1.45,652500,{"date":1291,"open":1149,"high":1044,"low":1135,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-16",0.89499998,0.045,5.29,963600,{"date":1297,"open":1277,"high":1298,"low":1156,"close":1149,"change":723,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1149},"2026-03-13",0.89899999,-2.07,791100,{"date":1302,"open":1044,"high":1285,"low":1149,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",0.86799997,-0.054,-5.86,1173700,{"date":1308,"open":1309,"high":1310,"low":1044,"close":1045,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1045},"2026-03-11",0.917,0.935,-0.014,-1.5,562900,{"date":1315,"open":1316,"high":1317,"low":1044,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-10",0.90399998,0.97000003,0.93599999,0.036,4,1124900,{"date":1323,"open":1062,"high":1316,"low":1062,"close":1044,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1044},"2026-03-09",0.076,9.22,1556200,{"date":1328,"open":1077,"high":1329,"low":1062,"close":1138,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1138},"2026-03-06",0.88800001,-0.078,-8.65,1754800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":753,"volume":1340,"transactions":9,"vwap":1338},"2026-03-05",0.94499999,0.96399999,0.88999999,0.90200001,-0.063,1298200,{"date":1342,"open":1036,"high":1343,"low":1344,"close":1345,"change":872,"percent_change":577,"volume":1346,"transactions":9,"vwap":1345},"2026-03-04",0.99599999,0.92000002,0.96499997,1040700,{"date":1348,"open":1031,"high":1317,"low":1349,"close":1036,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1036},"2026-03-03",0.85500002,-0.03,-3.03,1249700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1356},"2026-03-02",0.93000001,0.99000001,0.92500001,0.03,3.13,1280200,{"date":1362,"open":1356,"high":103,"low":1363,"close":1036,"change":1350,"percent_change":1351,"volume":1364,"transactions":9,"vwap":1036},"2026-02-27",0.94099998,933500,{"date":1366,"open":1043,"high":1043,"low":1345,"close":1356,"change":1350,"percent_change":190,"volume":1367,"transactions":9,"vwap":1356},"2026-02-26",1408500,{"date":1369,"open":1370,"high":1371,"low":1370,"close":90,"change":806,"percent_change":1359,"volume":1372,"transactions":9,"vwap":90},"2026-02-25",0.98000002,1.045,1208400,{"date":1374,"open":1375,"high":1376,"low":1036,"close":1377,"change":1232,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-24",0.99800003,1.035,0.98900002,-2.08,1333900,{"date":1381,"open":1052,"high":1382,"low":1356,"close":103,"change":1350,"percent_change":1383,"volume":1384,"transactions":9,"vwap":103},"2026-02-23",1.1,-2.88,2260000,{"date":1386,"open":1052,"high":1387,"low":1375,"close":1054,"change":113,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1054},"2026-02-20",1.075,-0.95,1527500,{"date":1391,"open":1317,"high":1392,"low":1336,"close":1052,"change":946,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1052},"2026-02-19",1.11,5.63,3005500,{"date":1396,"open":1397,"high":90,"low":1036,"close":1398,"change":1399,"percent_change":26,"volume":1400,"transactions":9,"vwap":1398},"2026-02-18",0.97100002,0.99400002,0.011,1970200,{"date":1402,"open":1403,"high":47,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-17",0.88499999,0.87400001,0.98299998,0.089,9.96,2611500,{"date":1410,"open":1337,"high":1411,"low":1144,"close":1278,"change":792,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1278},"2026-02-13",0.94700003,0.34,1369200,{"date":1415,"open":1285,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-12",0.91799998,0.852,0.89099997,-0.036,-3.88,1169200,{"date":1423,"open":1329,"high":1424,"low":1062,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-11",0.92699999,0.047,5.34,1968700,{"date":1429,"open":1430,"high":1310,"low":1128,"close":1277,"change":930,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1277},"2026-02-10",0.884,-2.22,1316500,{"date":1434,"open":1435,"high":1435,"low":1107,"close":1044,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1044},"2026-02-09",0.92400002,0.001,0.11,1351000,{"date":1440,"open":1441,"high":1045,"low":1115,"close":1298,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1298},"2026-02-06",0.829,0.088,10.85,1629500,{"date":1446,"open":1070,"high":1044,"low":1172,"close":1078,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1078},"2026-02-05",-0.07,-7.95,2016700,{"date":1451,"open":1452,"high":1043,"low":1144,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-04",0.96100003,0.88099998,-0.079,-8.23,2026500,{"date":1458,"open":1459,"high":1054,"low":1144,"close":1036,"change":113,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1036},"2026-02-03",0.97399998,-1.03,3573100,{"date":1463,"open":1277,"high":90,"low":1144,"close":1317,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1317},"2026-02-02",0.087,9.85,7287700,{"date":1468,"open":1271,"high":1469,"low":1062,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-30",0.88700002,0.88300002,0.032,3.76,3124900,{"date":1475,"open":1186,"high":1292,"low":1476,"close":1217,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1217},"2026-01-29",0.74000001,0.177,26.26,15728800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-28",0.70099998,0.70999998,0.67000002,0.67400002,-0.033,-4.67,886500,{"date":1490,"open":1491,"high":1230,"low":1492,"close":1493,"change":528,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-27",0.70200002,0.69,0.70700002,0.86,859900,{"date":1497,"open":1483,"high":1498,"low":775,"close":1482,"change":1173,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1482},"2026-01-26",0.73400003,-3.04,1160600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1205,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-23",0.73000002,0.74400002,0.71499997,0.72299999,-3.08,740300,{"date":1510,"open":1483,"high":1511,"low":1482,"close":1512,"change":769,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-22",0.759,0.74599999,5.22,1179600,{"date":1516,"open":1491,"high":1517,"low":1518,"close":1519,"change":1163,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-21",0.71899998,0.69099998,0.70899999,0.28,828700,{"date":1523,"open":1492,"high":1503,"low":1492,"close":1493,"change":826,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1493},"2026-01-20",-0.28,858700,{"date":1527,"open":1528,"high":1223,"low":1528,"close":1519,"change":1163,"percent_change":1520,"volume":1529,"transactions":9,"vwap":1519},"2026-01-16",0.69700003,1252300,{"date":1531,"open":775,"high":1532,"low":1533,"close":1493,"change":642,"percent_change":201,"volume":1534,"transactions":9,"vwap":1493},"2026-01-15",0.74299997,0.69400001,827600,{"date":1536,"open":775,"high":1537,"low":1518,"close":1538,"change":898,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-14",0.727,0.71799999,1.7,1033000,{"date":1542,"open":767,"high":1483,"low":1543,"close":1544,"change":1545,"percent_change":89,"volume":1546,"transactions":9,"vwap":1544},"2026-01-13",0.66299999,0.70599997,0.023,1471900,{"date":1548,"open":1519,"high":1230,"low":1549,"close":1550,"change":1350,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-12",0.65600002,0.68300003,-4.21,2437300,{"date":1554,"open":1555,"high":1476,"low":1483,"close":1556,"change":857,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-09",0.72100002,0.713,-1.66,1857100,{"date":1560,"open":1503,"high":1561,"low":1562,"close":1563,"change":1173,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-08",0.745,0.71700001,0.72500002,-2.95,1348800,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1545,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-07",0.722,0.76200002,0.74699998,3.18,1255700,{"date":1574,"open":1498,"high":1084,"low":1575,"close":1576,"change":1173,"percent_change":1564,"volume":1577,"transactions":9,"vwap":1576},"2026-01-06",0.71100003,0.72399998,2249100,{"date":1579,"open":1186,"high":1580,"low":1581,"close":1512,"change":1287,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1512},"2026-01-05",0.778,0.741,-1.71,1545500,{"date":1585,"open":1114,"high":1020,"low":1476,"close":1511,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1511},"2026-01-02",-0.024,-3.07,1157700,{"date":1590,"open":1506,"high":1149,"low":1230,"close":1114,"change":814,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1114},"2025-12-31",5.1,3675200,{"date":1594,"open":1230,"high":1561,"low":1505,"close":1561,"change":1212,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1561},"2025-12-30",-0.53,1471400,{"date":1598,"open":1230,"high":1599,"low":1483,"close":1599,"change":528,"percent_change":1172,"volume":1600,"transactions":9,"vwap":1599},"2025-12-29",0.74900001,2577200,{"date":1602,"open":1537,"high":1561,"low":1603,"close":1532,"change":872,"percent_change":877,"volume":1604,"transactions":9,"vwap":1532},"2025-12-26",0.70499998,1712800,{"date":1606,"open":1483,"high":1476,"low":1483,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-24",0.73799998,0.018,2.5,626500,{"date":1612,"open":1505,"high":1197,"low":1483,"close":1230,"change":714,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1230},"2025-12-23",-0.83,2073600,{"date":1616,"open":1538,"high":1617,"low":1603,"close":1618,"change":1586,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-22",0.74800003,0.72600001,-3.2,1667700,{"date":1622,"open":775,"high":1186,"low":1518,"close":1186,"change":1425,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1186},"2025-12-19",6.69,5868300,{"date":1626,"open":1483,"high":1617,"low":775,"close":1627,"change":799,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-18",0.70300001,-0.99,1673000,{"date":1631,"open":1632,"high":1633,"low":1627,"close":1483,"change":1205,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1483},"2025-12-17",0.73299998,0.75099999,-3.14,1259700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1632,"change":1145,"percent_change":1145,"volume":1640,"transactions":9,"vwap":1632},"2025-12-16",0.71600002,0.75400001,2355300,{"date":1642,"open":1197,"high":1643,"low":1618,"close":1632,"change":917,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1632},"2025-12-15",0.78799999,-5.54,1730800,{"date":1647,"open":1648,"high":1198,"low":1648,"close":1237,"change":1399,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1237},"2025-12-12",0.75800002,1.44,1558500,{"date":1652,"open":1172,"high":1138,"low":1653,"close":1094,"change":1654,"percent_change":1188,"volume":1655,"transactions":9,"vwap":1094},"2025-12-11",0.76099998,-0.051,1588300,{"date":1657,"open":1172,"high":1053,"low":1658,"close":1115,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1115},"2025-12-10",0.78200001,0.008,0.99,2674700,{"date":1663,"open":1020,"high":1441,"low":1020,"close":1265,"change":1212,"percent_change":334,"volume":1664,"transactions":9,"vwap":1265},"2025-12-09",1081400,{"date":1666,"open":1020,"high":1127,"low":1020,"close":1211,"change":857,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1211},"2025-12-08",-1.46,1435200,{"date":1670,"open":1441,"high":1149,"low":1172,"close":1138,"change":1212,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1138},"2025-12-05",-0.48,1484100,{"date":1674,"open":1178,"high":1070,"low":1093,"close":1272,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1272},"2025-12-04",0.057,7.39,3228300,{"date":1679,"open":1603,"high":1680,"low":775,"close":1249,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1249},"2025-12-03",0.77499998,0.066,9.36,2324100,{"date":1685,"open":1476,"high":1570,"low":1603,"close":1603,"change":1419,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1603},"2025-12-02",-4.86,2213200,{"date":1689,"open":1178,"high":1265,"low":1581,"close":1581,"change":598,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1581},"2025-12-01",-5.12,2464300,{"date":1693,"open":1249,"high":1694,"low":1648,"close":1695,"change":996,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-11-28",0.79699999,0.78100002,2.09,977600,{"date":1699,"open":1700,"high":1701,"low":1581,"close":1094,"change":826,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1094},"2025-11-26",0.77399999,0.79799998,-0.26,1777200,{"date":1705,"open":1084,"high":1706,"low":1476,"close":1707,"change":642,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-25",0.78899997,0.76700002,-1.41,2100900,{"date":1711,"open":1712,"high":1713,"low":784,"close":1580,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1580},"2025-11-24",0.66000003,0.77899998,0.113,16.99,4015100,{"date":1718,"open":768,"high":1492,"low":757,"close":1719,"change":907,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-21",0.66500002,2.15,2839900,{"date":1723,"open":1492,"high":1230,"low":1724,"close":1724,"change":1586,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-20",0.65100002,-3.56,4354500,{"date":1728,"open":775,"high":1230,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-19",0.66600001,0.67500001,-0.026,-3.71,4583900,{"date":1735,"open":1550,"high":1517,"low":1736,"close":1482,"change":1737,"percent_change":82,"volume":1738,"transactions":9,"vwap":1482},"2025-11-18",0.68099999,0.021,4273700,{"date":1740,"open":1532,"high":1178,"low":1741,"close":767,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":767},"2025-11-17",0.676,-0.073,-9.69,4286300,{"date":1746,"open":1518,"high":1747,"low":1748,"close":1747,"change":455,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-14",0.75300002,0.68800002,5.61,3498900,{"date":1752,"open":1753,"high":1504,"low":775,"close":1556,"change":113,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1556},"2025-11-13",0.72899997,-1.38,5875900,{"date":1757,"open":1178,"high":1172,"low":1506,"close":1506,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1506},"2025-11-12",-0.064,-8.13,5416000,{"date":1762,"open":1763,"high":1020,"low":1178,"close":1100,"change":633,"percent_change":978,"volume":1764,"transactions":9,"vwap":1100},"2025-11-11",0.78399998,2799800,{"date":1766,"open":1172,"high":1127,"low":1108,"close":1106,"change":588,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1106},"2025-11-10",-3.3,3861600,{"date":1770,"open":1186,"high":1053,"low":1532,"close":1270,"change":1425,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1270},"2025-11-07",6.1,4505200,{"date":1774,"open":1172,"high":1156,"low":1178,"close":1178,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1178},"2025-11-06",-0.044,-5.41,3460800,{"date":1779,"open":1780,"high":1053,"low":1106,"close":1076,"change":1287,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1076},"2025-11-05",0.80599999,-1.57,3688500,{"date":1784,"open":1203,"high":1144,"low":1137,"close":1259,"change":1304,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1259},"2025-11-04",-6.13,2682700,{"date":1788,"open":1789,"high":1286,"low":1071,"close":1453,"change":863,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1453},"2025-11-03",0.87599999,1.73,3846100,{"date":1793,"open":1337,"high":1435,"low":1204,"close":1204,"change":1173,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1204},"2025-10-31",-2.48,3637300,{"date":1797,"open":1798,"high":1036,"low":1329,"close":1329,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1329},"2025-10-30",0.95499998,-0.081,-8.36,4298900,{"date":1803,"open":1036,"high":47,"low":1804,"close":1805,"change":953,"percent_change":1035,"volume":1806,"transactions":9,"vwap":1805},"2025-10-29",0.95099998,0.96899998,4081400,{"date":1808,"open":1809,"high":90,"low":1036,"close":1036,"change":1287,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1036},"2025-10-28",0.98500001,-1.34,3606300,{"date":1813,"open":1317,"high":103,"low":1805,"close":1814,"change":890,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-27",0.97299999,0.72,3411000,{"date":1818,"open":1819,"high":1356,"low":1820,"close":1821,"change":799,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-24",0.98799998,0.94400001,0.96600002,-0.72,2788200,{"date":1825,"open":1345,"high":1826,"low":1363,"close":1814,"change":890,"percent_change":1815,"volume":1827,"transactions":9,"vwap":1814},"2025-10-23",0.98699999,2753500,{"date":1829,"open":90,"high":1052,"low":1830,"close":1821,"change":1758,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1821},"2025-10-22",0.95300001,-6.21,7983500,{"date":1834,"open":103,"high":1835,"low":1836,"close":1043,"change":210,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1043},"2025-10-21",1.065,0.995,0.98,7040800,{"date":1840,"open":1043,"high":1054,"low":1370,"close":90,"change":1145,"percent_change":1145,"volume":1841,"transactions":9,"vwap":90},"2025-10-20",6405300,{"date":1843,"open":1356,"high":1054,"low":1036,"close":90,"change":1130,"percent_change":1844,"volume":1845,"transactions":9,"vwap":90},"2025-10-17",2,6396100,{"date":1847,"open":1836,"high":1382,"low":1836,"close":47,"change":930,"percent_change":1848,"volume":1849,"transactions":9,"vwap":47},"2025-10-16",-1.96,9344300,{"date":1851,"open":1054,"high":529,"low":47,"close":90,"change":930,"percent_change":1852,"volume":1853,"transactions":9,"vwap":90},"2025-10-15",-1.92,5496300,{"date":1855,"open":1435,"high":1856,"low":1044,"close":1054,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1054},"2025-10-14",1.06,0.074,7.66,8286700,{"date":1861,"open":1835,"high":529,"low":1031,"close":1821,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1821},"2025-10-13",-0.094,-8.87,9581400,{"date":1866,"open":1867,"high":26,"low":103,"close":1856,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1856},"2025-10-10",1.07,0.107,11.23,21621400,{"date":1872,"open":1356,"high":90,"low":1424,"close":1830,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1830},"2025-10-09",-0.047,-4.7,10278800,{"date":1877,"open":1878,"high":47,"low":1172,"close":47,"change":1008,"percent_change":1879,"volume":1880,"transactions":9,"vwap":47},"2025-10-08",0.83700001,19.62,11937700,{"date":1882,"open":1062,"high":1051,"low":1020,"close":1107,"change":1399,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1107},"2025-10-07",1.33,5655900,{"date":1886,"open":1020,"high":1070,"low":1106,"close":1156,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1156},"2025-10-06",0.05,6.45,10686900,{"date":1891,"open":1892,"high":1106,"low":1892,"close":1680,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1680},"2025-10-03",0.708,0.065,9.15,10694100,{"date":1897,"open":1528,"high":1753,"low":1492,"close":1483,"change":1130,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1483},"2025-10-02",2.9,10576500,{"date":1901,"open":1483,"high":1476,"low":1902,"close":1492,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1492},"2025-10-01",0.68199998,-0.031,-4.3,13556800,{"date":1907,"open":1156,"high":1908,"low":775,"close":1555,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1555},"2025-09-30",0.833,-0.074,-9.31,23582100,{"date":1913,"open":1914,"high":1878,"low":1178,"close":1198,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1198},"2025-09-29",0.82099998,-0.046,-5.47,13788700,{"date":1919,"open":1162,"high":1044,"low":1092,"close":1135,"change":1122,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1135},"2025-09-26",-5.82,16689700,{"date":1923,"open":1924,"high":1036,"low":1144,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-25",0.93400002,0.89300001,-0.058,-6.1,14146300,{"date":1930,"open":1377,"high":1836,"low":1804,"close":1804,"change":973,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1804},"2025-09-24",-3.94,12251500,{"date":1934,"open":1054,"high":1052,"low":1370,"close":1356,"change":1935,"percent_change":821,"volume":1936,"transactions":9,"vwap":1356},"2025-09-23",-0.06,9457200,{"date":1938,"open":1036,"high":1052,"low":1939,"close":1052,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1052},"2025-09-22",0.95899999,0.058,5.85,21352800,{"date":1944,"open":1054,"high":1867,"low":1335,"close":1945,"change":1926,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-19",0.99199998,-5.52,26939000,{"date":1949,"open":90,"high":529,"low":47,"close":1052,"change":834,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1052},"2025-09-18",2.44,15912300,{"date":1953,"open":1867,"high":529,"low":1805,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-17",1.025,-0.055,-5.09,32060300,{"date":1959,"open":529,"high":1960,"low":1856,"close":529,"change":1893,"percent_change":1961,"volume":1962,"transactions":9,"vwap":529},"2025-09-16",1.2,6.4,46375600,{"date":1964,"open":1965,"high":1966,"low":47,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-09-15",1.26,1.37,1.015,-5.015,-83.17,155055000,{"date":1972,"open":252,"high":1973,"low":1513,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-12",6.5,6.03,0.77,14.64,16838100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1130,"percent_change":148,"volume":1984,"transactions":9,"vwap":1983},"2025-09-11",5.2,5.585,5.185,5.26,4768400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1447,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-09-10",5.315,5.435,5.08,5.24,-1.32,4079400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-09",5.45,5.6,5.17,5.31,-0.15,-2.75,4935900,{"date":2003,"open":1996,"high":2004,"low":2005,"close":2006,"change":1999,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-08",5.77,5.32,5.46,-2.67,4301600,{"date":2010,"open":2011,"high":1393,"low":252,"close":1749,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1749},"2025-09-05",5.54,0.14,2.56,3973700,{"date":2016,"open":1393,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-04",5.82,5.23,5.47,-0.24,-4.2,4952300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":108,"percent_change":1856,"volume":2029,"transactions":9,"vwap":2028},"2025-09-03",5.64,5.9,5.42,5.71,4979100,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-02",5.44,6.08,5.65,0.27,5.02,8165200,{"date":2039,"open":807,"high":2040,"low":2041,"close":2042,"change":1358,"percent_change":423,"volume":2043,"transactions":9,"vwap":2042},"2025-08-29",5.72,5.165,5.38,4681000,{"date":2045,"open":1513,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-28",5.4,5.175,5.35,0.18,3.48,2800700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1997,"change":1358,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1997},"2025-08-27",5.15,5.352,5.12,0.58,2462100,{"date":2060,"open":2056,"high":2061,"low":2062,"close":2063,"change":930,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-26",5.195,5.03,5.14,-0.39,2111500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-25",5.375,5.52,5.07,5.16,-0.19,-3.55,4090600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2048,"change":128,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2048},"2025-08-22",5.11,5.455,5.05,8.08,6047000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1358,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-21",4.9,4.99,4.82,4.95,0.61,2610700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-20",4.64,4.97,4.58,4.92,0.26,5.58,3395700,{"date":2100,"open":2101,"high":2085,"low":2092,"close":835,"change":2102,"percent_change":1956,"volume":2103,"transactions":9,"vwap":835},"2025-08-19",4.85,-0.25,4744900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":210,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-18",4.925,5.027,4.81,4.91,0.2,4010400,{"date":2113,"open":2087,"high":2093,"low":2114,"close":2084,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2084},"2025-08-15",4.71,-0.09,-1.8,4270700,{"date":2119,"open":2120,"high":2063,"low":2121,"close":2085,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2085},"2025-08-14",5.09,4.84,-0.16,-3.11,3787500,{"date":2126,"open":1980,"high":2127,"low":2128,"close":2054,"change":2129,"percent_change":201,"volume":2130,"transactions":9,"vwap":2054},"2025-08-13",5.33,5.04,-0.08,3267700,{"date":2132,"open":2133,"high":497,"low":2063,"close":2018,"change":978,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2018},"2025-08-12",5.625,-6.77,5078600,{"date":2137,"open":2068,"high":2138,"low":1998,"close":1749,"change":2139,"percent_change":1941,"volume":2140,"transactions":9,"vwap":1749},"2025-08-11",5.745,0.31,4693300,{"date":2142,"open":1990,"high":2143,"low":1980,"close":2144,"change":108,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-08",5.395,5.3,1.15,3251500,{"date":2148,"open":2149,"high":2150,"low":1997,"close":1990,"change":696,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1990},"2025-08-07",5.43,5.74,-1.87,4011200,{"date":2154,"open":1997,"high":2155,"low":1989,"close":1426,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1426},"2025-08-06",5.385,0.12,2.3,3530000,{"date":2160,"open":2161,"high":1983,"low":2162,"close":1513,"change":2110,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1513},"2025-08-05",4.995,4.955,3.98,3350700,{"date":2166,"open":2086,"high":2167,"low":2168,"close":2036,"change":143,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2036},"2025-08-04",5.095,4.754,6.81,4145500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":930,"percent_change":1023,"volume":2177,"transactions":9,"vwap":2176},"2025-08-01",4.51,4.755,4.465,4.7,4265200,{"date":2179,"open":2084,"high":2180,"low":97,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-07-31",4.98,4.72,-0.22,-4.45,5082700,{"date":2186,"open":2187,"high":252,"low":2101,"close":2188,"change":2189,"percent_change":1920,"volume":2190,"transactions":9,"vwap":2188},"2025-07-30",5.25,4.94,-0.305,6797600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-29",6.205,6.21,5.18,5.245,-0.915,-14.85,12839900,{"date":2201,"open":2202,"high":177,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-28",6.04,6,6.16,0.33,5.66,12303000,{"date":2209,"open":2210,"high":2026,"low":2211,"close":2212,"change":2213,"percent_change":2087,"volume":2214,"transactions":9,"vwap":2212},"2025-07-25",5.67,5.459,5.83,0.275,3810800,{"date":2216,"open":1225,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-24",6.905,5.55,5.555,-1.055,-15.96,7674000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1966,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-07-23",5.93,7.1,5.8,6.61,26.15,19355100,{"date":2232,"open":2206,"high":2206,"low":2054,"close":1990,"change":1213,"percent_change":1455,"volume":2233,"transactions":9,"vwap":1990},"2025-07-22",5448700,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2028,"change":1524,"percent_change":1487,"volume":2238,"transactions":9,"vwap":2028},"2025-07-21",6.26,5.56,4771000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2110,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-18",5.91,6.44,5.84,5.99,3.45,5096500,{"date":2248,"open":2249,"high":2250,"low":2206,"close":2251,"change":1187,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-17",5.81,5.92,5.79,-0.86,3553300,{"date":2255,"open":465,"high":2225,"low":2034,"close":2243,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2243},"2025-07-16",0.21,3.73,3729600,{"date":2260,"open":2261,"high":2262,"low":1088,"close":1393,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1393},"2025-07-15",5.53,5.785,0.1,1.81,3131100,{"date":2267,"open":2144,"high":2268,"low":2269,"close":2261,"change":687,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2261},"2025-07-14",5.57,5.239,4.34,3685900,{"date":2273,"open":1988,"high":2274,"low":2275,"close":2144,"change":1350,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2144},"2025-07-11",5.59,5.19,-0.56,2470900,{"date":2279,"open":2218,"high":2218,"low":2280,"close":2127,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2127},"2025-07-10",5.201,-0.2,-3.62,2500300,{"date":2285,"open":2054,"high":2097,"low":2070,"close":2261,"change":1412,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2261},"2025-07-09",6.55,4364600,{"date":2289,"open":2042,"high":1995,"low":2290,"close":2275,"change":2291,"percent_change":1378,"volume":2292,"transactions":9,"vwap":2275},"2025-07-08",5.115,-0.11,3792700,{"date":2294,"open":2275,"high":2027,"low":1989,"close":2144,"change":113,"percent_change":2072,"volume":2295,"transactions":9,"vwap":2144},"2025-07-07",4479700,{"date":2297,"open":1426,"high":1426,"low":2161,"close":1998,"change":1358,"percent_change":453,"volume":2298,"transactions":9,"vwap":1998},"2025-07-03",2380700,{"date":2300,"open":2301,"high":2019,"low":2162,"close":2302,"change":312,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-02",5.13,5.28,2.92,4545900,{"date":2306,"open":2307,"high":1294,"low":2093,"close":2301,"change":108,"percent_change":550,"volume":2308,"transactions":9,"vwap":2301},"2025-07-01",5.06,4015900,{"date":2310,"open":1997,"high":2048,"low":2180,"close":2070,"change":455,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2070},"2025-06-30",0.8,4107900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2062,"change":1524,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2062},"2025-06-27",5.365,5.37,4.78,-5.27,15793100,{"date":2321,"open":2187,"high":2322,"low":2323,"close":1998,"change":2110,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1998},"2025-06-26",5.5,5.155,3.91,2884100,{"date":2327,"open":2144,"high":1987,"low":2087,"close":2077,"change":2281,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2077},"2025-06-25",-3.77,2575800,{"date":2331,"open":1989,"high":2332,"low":2333,"close":1998,"change":2205,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1998},"2025-06-24",5.415,4.96,6.63,3780500,{"date":2337,"open":2054,"high":2338,"low":2339,"close":2180,"change":2020,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2180},"2025-06-23",5.21,4.935,-4.6,2949400,{"date":2343,"open":1088,"high":1088,"low":2344,"close":1513,"change":1887,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1513},"2025-06-20",5.065,0.97,3331400,{"date":2348,"open":2120,"high":2018,"low":2036,"close":1997,"change":1358,"percent_change":2057,"volume":2349,"transactions":9,"vwap":1997},"2025-06-18",1906500,{"date":2351,"open":1995,"high":2006,"low":2070,"close":2063,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2063},"2025-06-17",-0.34,-6.2,2835500,{"date":2356,"open":2187,"high":1088,"low":2357,"close":807,"change":1520,"percent_change":2042,"volume":2358,"transactions":9,"vwap":807},"2025-06-16",5.142,2039400,{"date":2360,"open":2144,"high":2322,"low":2054,"close":1980,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1980},"2025-06-13",-0.23,-4.24,2114100,{"date":2365,"open":2048,"high":1749,"low":2187,"close":2149,"change":2366,"percent_change":436,"volume":2367,"transactions":9,"vwap":2149},"2025-06-12",0.035,1375700,{"date":2369,"open":2218,"high":2370,"low":2127,"close":2143,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2143},"2025-06-11",5.749,-0.105,-1.91,2086600,{"date":2375,"open":2046,"high":2376,"low":2377,"close":2322,"change":1887,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2322},"2025-06-10",5.98,5.39,0.92,2732400,{"date":2381,"open":2322,"high":2382,"low":2054,"close":1995,"change":2383,"percent_change":616,"volume":2384,"transactions":9,"vwap":1995},"2025-06-09",5.525,0.07,2618200,{"date":2386,"open":2019,"high":2069,"low":2387,"close":2042,"change":1358,"percent_change":423,"volume":2388,"transactions":9,"vwap":2042},"2025-06-06",5.337,2595400,{"date":2390,"open":1990,"high":2391,"low":1982,"close":2048,"change":2256,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2048},"2025-06-05",5.655,4.09,3035600,{"date":2395,"open":2396,"high":2034,"low":2397,"close":2063,"change":2102,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2063},"2025-06-04",5.495,5.075,-4.64,4689400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2377,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2377},"2025-06-03",4.775,5.75,4.67,0.64,13.47,5830600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1520,"percent_change":2236,"volume":2414,"transactions":9,"vwap":2413},"2025-06-02",4.505,4.83,4.365,4.75,2477900,{"date":2416,"open":2417,"high":2173,"low":2418,"close":2419,"change":2420,"percent_change":2079,"volume":2421,"transactions":9,"vwap":2419},"2025-05-30",4.28,4.16,4.47,0.215,1720000,{"date":2423,"open":2424,"high":2425,"low":850,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-05-29",4.4,4.48,4.255,0.055,1.31,1724000,{"date":2431,"open":2324,"high":2432,"low":2257,"close":2433,"change":2205,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-28",4.3,4.2,8.53,2364600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2156,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-27",3.96,4.02,3.78,3.87,3.2,2247300,{"date":2445,"open":2440,"high":2446,"low":2447,"close":2448,"change":1187,"percent_change":1991,"volume":2449,"transactions":9,"vwap":2448},"2025-05-23",3.88,3.7,3.75,991800,{"date":2451,"open":2452,"high":2453,"low":2447,"close":2454,"change":1887,"percent_change":1883,"volume":2455,"transactions":9,"vwap":2454},"2025-05-22",3.92,3.94,3.8,1852600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2448,"change":2096,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2448},"2025-05-21",3.49,3.845,3.424,7.45,2350200,{"date":2464,"open":2465,"high":2466,"low":89,"close":2458,"change":1887,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2458},"2025-05-20",3.43,3.53,1.45,867800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":659,"change":2474,"percent_change":1980,"volume":2475,"transactions":9,"vwap":659},"2025-05-19",3.3,3.5,3.25,0.17,1224700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2035,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-05-16",3.07,3.38,3.05,3.27,9,1524000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1350,"percent_change":1628,"volume":2490,"transactions":9,"vwap":2489},"2025-05-15",3.04,3.12,2.98,3,1379400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1524,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-14",3.29,3.345,3.0050001,3.03,-8.46,2019600,{"date":2500,"open":2501,"high":2502,"low":2478,"close":2503,"change":2383,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-13",3.24,3.34,3.31,2.16,1417900,{"date":2507,"open":2502,"high":2508,"low":2509,"close":2501,"change":598,"percent_change":968,"volume":2510,"transactions":9,"vwap":2501},"2025-05-12",3.47,3.21,1304300,{"date":2512,"open":864,"high":570,"low":2442,"close":2513,"change":1935,"percent_change":2116,"volume":2514,"transactions":9,"vwap":2513},"2025-05-09",3.28,927900,{"date":2516,"open":2517,"high":2245,"low":2517,"close":2502,"change":2049,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2502},"2025-05-08",3.11,5.7,1120900,{"date":2521,"open":2522,"high":2471,"low":2523,"close":2524,"change":1447,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-07",3.23,3.06,3.16,-2.17,1036700,{"date":2528,"open":2466,"high":2529,"low":2530,"close":2522,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2522},"2025-05-06",3.57,3.22,-0.35,-9.78,1174400,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":930,"percent_change":2276,"volume":2540,"transactions":9,"vwap":2539},"2025-05-05",3.64,3.65,3.445,3.58,746100,{"date":2542,"open":2245,"high":2543,"low":2544,"close":2545,"change":2096,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-02",3.67,3.415,3.6,7.78,1375100,{"date":2549,"open":2458,"high":2550,"low":2502,"close":2502,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2502},"2025-05-01",3.498,-0.13,-3.75,1042900,{"date":2555,"open":2479,"high":2458,"low":2473,"close":2508,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2508},"2025-04-30",0.09,2.66,745700,{"date":2560,"open":2471,"high":659,"low":2561,"close":2479,"change":1437,"percent_change":211,"volume":2562,"transactions":9,"vwap":2479},"2025-04-29",3.19,1038100,{"date":2564,"open":2465,"high":2565,"low":2566,"close":2481,"change":2129,"percent_change":222,"volume":2567,"transactions":9,"vwap":2481},"2025-04-28",3.54,3.195,1566300,{"date":2569,"open":570,"high":2508,"low":2493,"close":864,"change":696,"percent_change":2570,"volume":2571,"transactions":9,"vwap":864},"2025-04-25",-2.9,633300,{"date":2573,"open":2574,"high":2565,"low":864,"close":2245,"change":1447,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2245},"2025-04-24",3.51,-1.99,915800,{"date":2578,"open":2539,"high":2545,"low":2245,"close":2579,"change":1887,"percent_change":1649,"volume":2580,"transactions":9,"vwap":2579},"2025-04-23",3.52,1394900,{"date":181,"open":2582,"high":2537,"low":2582,"close":2508,"change":2012,"percent_change":2433,"volume":2583,"transactions":9,"vwap":2508},3.33,1239400]