[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZTR":3,"homepage-market-summary":31,"stock-historical-AZTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AZTR","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},"Azitra Inc","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Azitra Inc is an early-stage clinical biopharmaceutical company focused on developing therapies for precision dermatology using engineered proteins and live biotherapeutic products. Its discovery platform is screened for naturally occurring bacterial cells with beneficial effects. These microbes are then genomically sequenced and engineered to make cellular therapies, recombinant therapeutic proteins, peptides, and small molecules for the precision treatment of dermatology diseases. The company's product candidates include ATR-12, for treating the orphan disease and Netherton syndrome; ATR-04, a genetically modified strain of S. epidermidis for treating the papulopustular rash; and ATR-01, a potential treatment for ichthyosis vulgaris, a chronic, abnormally dry, scaly skin disease.","13","Branford, CT",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},0.132,0.1337,0.1383,0.1297,0.1285,0.0035,2.72,805090.015822,815,0.1329,1.09,0.1,7024101.042834243,3.2,827,{"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},2.66667,5355882,1954896856.751395,-93.03,"2025-04-22",[183,184,194,205,216,226,236,247,256,266,275,283,292,301,309,319,330,340,349,358,367,377,388,397,407,417,426,436,447,458,468,478,488,496,504,514,525,533,541,547,554,563,571,580,591,599,607,617,626,635,640,647,657,663,670,677,682,687,692,698,705,710,717,721,725,731,736,741,746,751,759,766,774,782,790,797,803,810,816,823,830,835,841,846,853,857,863,868,875,879,886,890,894,900,904,909,914,922,929,933,940,945,952,958,965,971,976,982,987,991,997,1002,1006,1010,1014,1018,1022,1026,1031,1035,1039,1043,1046,1050,1055,1060,1064,1069,1073,1077,1081,1086,1090,1097,1104,1111,1119,1124,1129,1134,1139,1143,1147,1153,1157,1163,1167,1171,1176,1180,1184,1188,1193,1197,1203,1207,1211,1216,1220,1224,1228,1233,1237,1240,1244,1248,1251,1255,1260,1263,1268,1275,1282,1290,1295,1300,1304,1310,1317,1325,1333,1337,1342,1349,1355,1359,1364,1368,1372,1376,1380,1384,1389,1394,1402,1407,1411,1417,1422,1427,1430,1437,1444,1452,1458,1463,1472,1480,1488,1496,1500,1505,1511,1517,1522,1528,1532,1537,1542,1546,1554,1559,1566,1572,1578,1583,1589,1597,1603,1609,1617,1626,1635,1643,1651,1660,1667,1675,1683,1692,1699,1707,1714,1723,1731,1737,1741,1747,1755,1761,1768,1774,1780,1785,1792,1799,1804,1809,1814,1821,1828,1834,1842,1849,1854,1861,1866,1872,1876,1880,1886,1894,1903,1909,1915,1922,1930,1938,1943,1949,1956,1962,1969,1974,1982,1988,1993,1997,2003,2011,2017,2022,2027,2035,2042,2049,2056,2062,2068,2076,2083,2091,2099,2106,2113,2119,2124,2129,2134,2138,2143,2150,2156,2159,2165,2171,2176,2183,2190,2196,2202,2206,2211,2217,2222,2226,2234,2238,2244,2251,2255,2262,2268,2272,2276,2280,2284,2287,2292,2295,2300,2304,2309,2313,2318,2322,2327,2331,2334,2339,2343,2349,2354,2361,2364,2370,2375,2380,2386,2392,2397,2402,2407,2411,2415],{"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",0.139,0.1468,0.1231,-0.0091,-6.61,1429203.299646,2243,0.1366,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.1338,0.1388,0.1324,0.1376,0.007,5.36,611017.519753,983,0.1354,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",0.1644,0.1668,0.1241,0.1306,-0.0389,-22.95,3214474.662332,3627,0.1403,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":103,"volume":223,"transactions":224,"vwap":225},"2026-09-28",0.17,0.175,0.1634,0.1695,0.0017,617078.3385,1167,0.1677,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",0.161,0.1693,0.1678,0.0008,0.48,159308.79855,295,0.1655,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",0.1663,0.168,0.1586,0.167,0.0015,0.91,605972.083666,722,0.1632,{"date":248,"open":218,"high":249,"low":250,"close":235,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.1749,0.1649,-0.0051,-2.99,849458.844406,783,0.1688,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":261},"2026-09-22",0.1724,0.1743,0.1664,0.1706,-0.0004,-0.23,296467.090191,528,{"date":267,"open":268,"high":268,"low":241,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.1773,0.171,-0.003,-1.72,620044.234916,873,0.1717,{"date":276,"open":277,"high":277,"low":218,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":259},"2026-09-18",0.1812,0.174,-0.004,-2.25,1120092.213763,1081,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":218},"2026-09-17",0.162,0.18,0.178,0.0156,9.61,568473.795064,1098,{"date":293,"open":294,"high":294,"low":228,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.1757,0.1624,-0.0086,-5.03,1124436.260802,1557,0.1666,{"date":302,"open":303,"high":304,"low":269,"close":269,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":294},"2026-09-15",0.17775,0.179,-0.0045,-2.56,454741.951752,842,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.185,0.19135,0.1755,-0.0026,-1.46,1232905.630715,1575,0.1859,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.1823,0.1853,0.177,0.1781,-0.002,-1.11,300403.15651,770,0.1804,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":277},"2026-09-10",0.1779,0.1878,0.1733,0.1801,0.002,1.12,570110.252774,1220,{"date":341,"open":342,"high":343,"low":344,"close":324,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":313},"2026-09-09",0.1709,0.1825,0.1685,0.0061,3.55,607234.966696,1040,{"date":350,"open":219,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.17939,0.172,-0.0075,-4.18,294475.4873,987,0.1746,{"date":359,"open":360,"high":361,"low":218,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",0.1777,0.1795,-0.0005,-0.28,340016.856009,891,0.1754,{"date":368,"open":369,"high":370,"low":371,"close":286,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.1759,0.1824,0.1747,-0.001,-0.55,309560.476237,916,0.1787,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",0.1714,0.1832,0.1691,0.181,0.0043,2.43,514832.387726,1213,0.1775,{"date":389,"open":334,"high":390,"low":391,"close":392,"change":222,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",0.17755,0.1711,0.1767,0.97,373817.44971,1021,0.1739,{"date":398,"open":399,"high":400,"low":401,"close":219,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",0.1729,0.1771,0.1686,-0.0019,-1.07,645515.233708,1174,0.1718,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":317,"vwap":416},"2026-08-28",0.1817,0.18885,0.1707,0.1769,-0.0089,-4.79,1031858.586399,0.1809,{"date":418,"open":278,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":323},"2026-08-27",0.1888,0.1648,0.1858,0.0129,7.46,2433712.041226,3449,{"date":427,"open":428,"high":429,"low":430,"close":399,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",0.1573,0.1835,0.1534,0.0154,9.78,5108334.138545,4851,0.1696,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",0.1594,0.165,0.147,0.1575,0.0071,4.72,4915587.199246,6116,0.1557,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",0.1319,0.16,0.1281,0.1504,0.0176,13.25,27725383.469563,25738,0.1698,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":345,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",0.135,0.1405,0.13,0.1328,4.81,2000290.950012,3260,0.1352,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":242,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",0.12975,0.1304,0.1255,0.1267,1.2,457195.516415,1024,0.1282,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":450,"volume":485,"transactions":486,"vwap":487},"2026-08-19",0.1268,0.1291,0.1234,0.1252,0.0002,593691.699923,1593,0.1256,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":462},"2026-08-18",0.1345,0.125,-0.0103,-7.61,1046005.469703,922,{"date":497,"open":193,"high":498,"low":460,"close":499,"change":279,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",0.138,0.1353,-2.87,454021.80722,633,0.1359,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",0.146,0.1357,0.1393,-0.0007,-0.5,1038621.476482,2857,0.1399,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",0.1315,0.1414,0.1287,0.14,0.005,3.7,1043163.105326,1620,0.1365,{"date":526,"open":197,"high":197,"low":527,"close":460,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",0.1331,-0.0081,-5.66,1216810.792457,972,0.1356,{"date":534,"open":519,"high":535,"low":516,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":498},"2026-08-11",0.15,0.1431,0.0031,2.21,1914140.607,3456,{"date":542,"open":543,"high":544,"low":543,"close":519,"change":520,"percent_change":521,"volume":545,"transactions":546,"vwap":197},"2026-08-10",0.1305,0.143,992662.854869,1524,{"date":548,"open":549,"high":550,"low":549,"close":460,"change":484,"percent_change":535,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.1318,0.1375,360323,685,0.1344,{"date":555,"open":556,"high":519,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",0.1348,0.131,-0.0042,-3.02,208502.445763,793,0.1342,{"date":564,"open":565,"high":565,"low":562,"close":186,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",0.1401,0.0011,0.8,491926.433209,851,0.1371,{"date":572,"open":573,"high":519,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":532},"2026-08-04",0.1332,0.1322,0.1379,0.0054,4.08,421249.947896,1479,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",0.134,0.1465,0.1278,0.1325,-0.0002,-0.15,14008451.464494,17500,0.1419,{"date":592,"open":460,"high":593,"low":594,"close":595,"change":222,"percent_change":596,"volume":597,"transactions":598,"vwap":204},"2026-07-31",0.1364,0.1311,0.1327,1.3,917906.494318,1441,{"date":600,"open":601,"high":602,"low":481,"close":557,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":210},"2026-07-30",0.1296,0.1335,0.003,2.34,376470.135137,956,{"date":608,"open":557,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",0.134799,0.1273,0.128,-0.0021,-1.61,501113.604412,804,0.1295,{"date":618,"open":462,"high":460,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",0.1275,0.1301,0.0025,1.96,322012.468536,756,0.1299,{"date":627,"open":628,"high":25,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",0.1263,0.1276,0.0013,1.03,395648.902821,879,0.1303,{"date":636,"open":462,"high":462,"low":637,"close":628,"change":509,"percent_change":373,"volume":638,"transactions":639,"vwap":20},"2026-07-24",0.126,344006.15015,1236,{"date":641,"open":625,"high":549,"low":491,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":619},"2026-07-23",0.127,-0.0032,-2.46,444844.163342,1156,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":574},"2026-07-22",0.1333,0.1351,0.1272,0.1302,-0.0055,-4.05,422473.22355,1088,{"date":658,"open":544,"high":544,"low":553,"close":507,"change":492,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",-7.05,454414.0834,1164,0.1382,{"date":664,"open":197,"high":665,"low":662,"close":506,"change":200,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",0.1505,5.04,2075608.513433,3380,0.1452,{"date":671,"open":462,"high":672,"low":673,"close":186,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":186},"2026-07-17",0.145,0.12899999,0.006,4.51,1712000,{"date":678,"open":582,"high":582,"low":673,"close":679,"change":325,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-16",0.133,-1.48,1082800,{"date":683,"open":462,"high":684,"low":637,"close":685,"change":674,"percent_change":97,"volume":686,"transactions":9,"vwap":685},"2026-07-15",0.14399999,0.13500001,6947800,{"date":688,"open":689,"high":462,"low":689,"close":673,"change":372,"percent_change":690,"volume":691,"transactions":9,"vwap":673},"2026-07-14",0.12,-0.77,927400,{"date":693,"open":519,"high":694,"low":462,"close":462,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":462},"2026-07-13",0.142,-0.012,-8.45,1923000,{"date":699,"open":700,"high":701,"low":694,"close":694,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":694},"2026-07-10",0.148,0.149,-0.007,-4.7,1147200,{"date":706,"open":700,"high":707,"low":506,"close":701,"change":325,"percent_change":708,"volume":709,"transactions":9,"vwap":701},"2026-07-09",0.153,-1.32,1337400,{"date":711,"open":506,"high":712,"low":713,"close":714,"change":715,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-08",0.154,0.14300001,0.15099999,0,1198000,{"date":718,"open":701,"high":719,"low":700,"close":714,"change":336,"percent_change":83,"volume":720,"transactions":9,"vwap":714},"2026-07-07",0.15700001,1196500,{"date":722,"open":723,"high":712,"low":684,"close":701,"change":325,"percent_change":708,"volume":724,"transactions":9,"vwap":701},"2026-07-06",0.15000001,1678500,{"date":726,"open":228,"high":727,"low":714,"close":714,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":714},"2026-07-02",0.16599999,-0.016,-9.58,1791800,{"date":732,"open":733,"high":218,"low":719,"close":241,"change":372,"percent_change":734,"volume":735,"transactions":9,"vwap":241},"2026-07-01",0.15800001,-0.6,1374300,{"date":737,"open":269,"high":269,"low":285,"close":239,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":239},"2026-06-30",-0.009,-5.08,1756400,{"date":742,"open":218,"high":323,"low":285,"close":323,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":323},"2026-06-29",0.01,5.99,4610400,{"date":747,"open":450,"high":218,"low":707,"close":241,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":241},"2026-06-26",0.001,0.6,2589000,{"date":752,"open":753,"high":754,"low":755,"close":727,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":727},"2026-06-25",0.183,0.18700001,0.164,-0.044,-20.95,5750900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":715,"percent_change":715,"volume":765,"transactions":9,"vwap":764},"2026-06-24",0.2,0.212,0.186,0.20999999,5409900,{"date":767,"open":768,"high":769,"low":770,"close":764,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-06-23",0.205,0.215,0.20100001,-0.02,-8.7,11281200,{"date":775,"open":776,"high":777,"low":778,"close":776,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":776},"2026-06-22",0.23,0.257,0.20299999,0.058,33.72,143301100,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",0.21699999,0.248,0.17200001,-0.031,-15.27,120220400,{"date":791,"open":792,"high":793,"low":311,"close":778,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":778},"2026-06-17",0.31999999,0.33000001,0.019,10.33,381958300,{"date":798,"open":768,"high":768,"low":287,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",0.184,-0.014,-7.07,850900,{"date":804,"open":762,"high":805,"low":806,"close":807,"change":800,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-15",0.222,0.197,0.198,-6.6,719000,{"date":811,"open":812,"high":813,"low":762,"close":762,"change":738,"percent_change":814,"volume":815,"transactions":9,"vwap":762},"2026-06-12",0.21600001,0.221,-4.07,212900,{"date":817,"open":818,"high":818,"low":819,"close":813,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-06-11",0.229,0.20900001,-0.017,-7.14,192600,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",0.211,0.23800001,0.026,12.26,505700,{"date":831,"open":761,"high":769,"low":761,"close":762,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":762},"2026-06-09",0.008,3.92,365200,{"date":836,"open":761,"high":764,"low":837,"close":838,"change":702,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-08",0.19,0.204,-3.32,357600,{"date":842,"open":769,"high":843,"low":764,"close":825,"change":702,"percent_change":844,"volume":845,"transactions":9,"vwap":825},"2026-06-05",0.22,-3.21,127800,{"date":847,"open":805,"high":848,"low":769,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-04",0.227,0.21799999,-0.006,-2.68,204900,{"date":854,"open":843,"high":776,"low":762,"close":855,"change":832,"percent_change":521,"volume":856,"transactions":9,"vwap":855},"2026-06-03",0.22400001,269900,{"date":858,"open":859,"high":859,"low":825,"close":812,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":812},"2026-06-02",0.226,-0.008,-3.57,279900,{"date":864,"open":818,"high":865,"low":812,"close":855,"change":850,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-06-01",0.235,-2.61,419200,{"date":869,"open":870,"high":865,"low":871,"close":776,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":776},"2026-05-29",0.213,0.206,0.025,12.2,1370500,{"date":876,"open":768,"high":769,"low":778,"close":768,"change":325,"percent_change":877,"volume":878,"transactions":9,"vwap":768},"2026-05-28",-0.97,408600,{"date":880,"open":881,"high":819,"low":882,"close":883,"change":270,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-27",0.208,0.20200001,0.207,-1.43,539900,{"date":887,"open":882,"high":764,"low":806,"close":764,"change":674,"percent_change":888,"volume":889,"transactions":9,"vwap":764},"2026-05-26",2.94,322100,{"date":891,"open":762,"high":849,"low":761,"close":838,"change":860,"percent_change":892,"volume":893,"transactions":9,"vwap":838},"2026-05-22",-3.77,542900,{"date":895,"open":896,"high":784,"low":896,"close":762,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":762},"2026-05-21",0.19499999,0.015,7.61,693700,{"date":901,"open":837,"high":882,"low":311,"close":806,"change":200,"percent_change":902,"volume":903,"transactions":9,"vwap":806},"2026-05-20",3.68,752000,{"date":905,"open":906,"high":907,"low":799,"close":837,"change":715,"percent_change":715,"volume":908,"transactions":9,"vwap":837},"2026-05-19",0.191,0.19400001,404000,{"date":910,"open":763,"high":837,"low":911,"close":837,"change":743,"percent_change":912,"volume":913,"transactions":9,"vwap":837},"2026-05-18",0.18099999,5.56,626800,{"date":915,"open":916,"high":906,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",0.189,0.176,0.18000001,-0.005,-2.7,758500,{"date":923,"open":924,"high":848,"low":925,"close":311,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":311},"2026-05-14",0.219,0.17399999,-0.032,-14.75,1109100,{"date":930,"open":818,"high":776,"low":870,"close":784,"change":270,"percent_change":931,"volume":932,"transactions":9,"vwap":784},"2026-05-13",-1.36,390100,{"date":934,"open":935,"high":936,"low":843,"close":843,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":843},"2026-05-12",0.23199999,0.23899999,-0.011,-4.76,465600,{"date":941,"open":776,"high":826,"low":818,"close":942,"change":270,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-11",0.23100001,-1.28,337500,{"date":946,"open":947,"high":948,"low":848,"close":949,"change":279,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-08",0.237,0.23999999,0.234,-1.68,282700,{"date":953,"open":954,"high":955,"low":949,"close":826,"change":702,"percent_change":956,"volume":957,"transactions":9,"vwap":826},"2026-05-07",0.244,0.24699999,-2.86,217200,{"date":959,"open":960,"high":961,"low":948,"close":962,"change":372,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-06",0.241,0.25799999,0.245,-0.41,462700,{"date":966,"open":967,"high":967,"low":776,"close":968,"change":113,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-05",0.25600001,0.24600001,-3.91,554400,{"date":972,"open":955,"high":967,"low":960,"close":967,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":967},"2026-05-04",0.009,3.64,221900,{"date":977,"open":978,"high":979,"low":948,"close":955,"change":748,"percent_change":980,"volume":981,"transactions":9,"vwap":955},"2026-05-01",0.259,0.25999999,0.41,390200,{"date":983,"open":123,"high":984,"low":968,"close":968,"change":279,"percent_change":985,"volume":986,"transactions":9,"vwap":968},"2026-04-30",0.26899999,-1.6,1073400,{"date":988,"open":960,"high":967,"low":989,"close":123,"change":748,"percent_change":128,"volume":990,"transactions":9,"vwap":123},"2026-04-29",0.236,666900,{"date":992,"open":855,"high":993,"low":843,"close":994,"change":872,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-28",0.255,0.249,11.16,1093800,{"date":998,"open":776,"high":776,"low":843,"close":855,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":855},"2026-04-27",0.004,1.82,462600,{"date":1003,"open":762,"high":843,"low":764,"close":843,"change":200,"percent_change":1004,"volume":1005,"transactions":9,"vwap":843},"2026-04-24",3.29,436700,{"date":1007,"open":764,"high":870,"low":881,"close":870,"change":372,"percent_change":1008,"volume":1009,"transactions":9,"vwap":870},"2026-04-23",-0.47,191000,{"date":1011,"open":1012,"high":784,"low":883,"close":1012,"change":715,"percent_change":715,"volume":1013,"transactions":9,"vwap":1012},"2026-04-22",0.214,583300,{"date":1015,"open":764,"high":1012,"low":778,"close":1012,"change":336,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1012},"2026-04-21",0.94,1533400,{"date":1019,"open":764,"high":784,"low":881,"close":762,"change":270,"percent_change":1020,"volume":1021,"transactions":9,"vwap":762},"2026-04-20",-1.4,429300,{"date":1023,"open":849,"high":843,"low":825,"close":769,"change":279,"percent_change":1024,"volume":1025,"transactions":9,"vwap":769},"2026-04-17",-1.83,414200,{"date":1027,"open":843,"high":1028,"low":769,"close":924,"change":372,"percent_change":1029,"volume":1030,"transactions":9,"vwap":924},"2026-04-16",0.22499999,-0.45,256200,{"date":1032,"open":1012,"high":805,"low":825,"close":843,"change":999,"percent_change":1033,"volume":1034,"transactions":9,"vwap":843},"2026-04-15",1.85,444800,{"date":1036,"open":870,"high":848,"low":764,"close":812,"change":603,"percent_change":1037,"volume":1038,"transactions":9,"vwap":812},"2026-04-14",1.41,803500,{"date":1040,"open":1012,"high":812,"low":883,"close":870,"change":800,"percent_change":1041,"volume":1042,"transactions":9,"vwap":870},"2026-04-13",-6.17,904500,{"date":1044,"open":942,"high":935,"low":849,"close":848,"change":702,"percent_change":252,"volume":1045,"transactions":9,"vwap":848},"2026-04-10",852200,{"date":1047,"open":936,"high":936,"low":1028,"close":949,"change":372,"percent_change":1048,"volume":1049,"transactions":9,"vwap":949},"2026-04-09",-0.43,573500,{"date":1051,"open":936,"high":1052,"low":865,"close":865,"change":279,"percent_change":1053,"volume":1054,"transactions":9,"vwap":865},"2026-04-08",0.252,-1.67,935700,{"date":1056,"open":859,"high":1057,"low":843,"close":936,"change":832,"percent_change":1058,"volume":1059,"transactions":9,"vwap":936},"2026-04-07",0.243,3.46,729200,{"date":1061,"open":935,"high":1057,"low":776,"close":942,"change":279,"percent_change":1062,"volume":1063,"transactions":9,"vwap":942},"2026-04-06",-1.7,806400,{"date":1065,"open":865,"high":1066,"low":942,"close":865,"change":702,"percent_change":1067,"volume":1068,"transactions":9,"vwap":865},"2026-04-02",0.242,-2.89,952900,{"date":1070,"open":989,"high":123,"low":935,"close":1066,"change":832,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1066},"2026-04-01",3.42,1251600,{"date":1074,"open":947,"high":962,"low":769,"close":949,"change":860,"percent_change":1075,"volume":1076,"transactions":9,"vwap":949},"2026-03-31",-3.31,2692600,{"date":1078,"open":948,"high":955,"low":776,"close":1066,"change":336,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1066},"2026-03-30",0.83,2127600,{"date":1082,"open":942,"high":1083,"low":776,"close":948,"change":999,"percent_change":1084,"volume":1085,"transactions":9,"vwap":948},"2026-03-27",0.27000001,1.69,4893800,{"date":1087,"open":955,"high":123,"low":942,"close":989,"change":820,"percent_change":1088,"volume":1089,"transactions":9,"vwap":989},"2026-03-26",-6.72,4641400,{"date":1091,"open":967,"high":1092,"low":865,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-25",0.28600001,0.25299999,-0.021,-7.66,8002200,{"date":1098,"open":1092,"high":1092,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-24",0.25099999,0.27399999,-0.023,-7.74,6999600,{"date":1105,"open":979,"high":1106,"low":865,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-23",0.30000001,0.29699999,0.014,4.95,25207400,{"date":1112,"open":1113,"high":148,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-20",0.331,0.26199999,0.28299999,0.107,60.8,515175100,{"date":1120,"open":186,"high":865,"low":16,"close":917,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":917},"2026-03-19",0.039,28.47,120279100,{"date":1125,"open":450,"high":450,"low":27,"close":1126,"change":1094,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-18",0.13699999,-13.29,1892100,{"date":1130,"open":285,"high":755,"low":1131,"close":733,"change":279,"percent_change":1132,"volume":1133,"transactions":9,"vwap":733},"2026-03-17",0.155,-2.47,324700,{"date":1135,"open":450,"high":1136,"low":723,"close":285,"change":738,"percent_change":1137,"volume":1138,"transactions":9,"vwap":285},"2026-03-16",0.16500001,-5.26,981000,{"date":1140,"open":269,"high":918,"low":450,"close":269,"change":738,"percent_change":1141,"volume":1142,"transactions":9,"vwap":269},"2026-03-13",-5,1435100,{"date":1144,"open":837,"high":906,"low":323,"close":918,"change":695,"percent_change":1145,"volume":1146,"transactions":9,"vwap":918},"2026-03-12",-6.25,1971000,{"date":1148,"open":806,"high":761,"low":918,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-11",0.192,-0.013,-6.34,1201000,{"date":1154,"open":819,"high":819,"low":1149,"close":768,"change":336,"percent_change":1155,"volume":1156,"transactions":9,"vwap":768},"2026-03-10",0.99,1647400,{"date":1158,"open":1159,"high":871,"low":218,"close":778,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":778},"2026-03-09",0.17900001,0.023,12.78,5785400,{"date":1164,"open":323,"high":799,"low":917,"close":918,"change":999,"percent_change":1165,"volume":1166,"transactions":9,"vwap":918},"2026-03-06",2.27,327400,{"date":1168,"open":837,"high":838,"low":1136,"close":917,"change":1150,"percent_change":1169,"volume":1170,"transactions":9,"vwap":917},"2026-03-05",-6.88,1447800,{"date":1172,"open":219,"high":806,"low":1173,"close":916,"change":897,"percent_change":1174,"volume":1175,"transactions":9,"vwap":916},"2026-03-04",0.17299999,8.62,2528800,{"date":1177,"open":1136,"high":323,"low":719,"close":925,"change":743,"percent_change":1178,"volume":1179,"transactions":9,"vwap":925},"2026-03-03",6.1,624800,{"date":1181,"open":311,"high":311,"low":707,"close":755,"change":937,"percent_change":1182,"volume":1183,"transactions":9,"vwap":755},"2026-03-02",-6.29,755700,{"date":1185,"open":918,"high":911,"low":925,"close":219,"change":702,"percent_change":1186,"volume":1187,"transactions":9,"vwap":219},"2026-02-27",-3.85,986500,{"date":1189,"open":311,"high":1190,"low":1173,"close":1191,"change":372,"percent_change":373,"volume":1192,"transactions":9,"vwap":1191},"2026-02-26",0.199,0.182,998300,{"date":1194,"open":1191,"high":916,"low":219,"close":753,"change":200,"percent_change":1195,"volume":1196,"transactions":9,"vwap":753},"2026-02-25",3.98,921300,{"date":1198,"open":786,"high":1199,"low":1200,"close":917,"change":520,"percent_change":1201,"volume":1202,"transactions":9,"vwap":917},"2026-02-24",0.18799999,0.169,2.92,1181600,{"date":1204,"open":218,"high":287,"low":228,"close":269,"change":603,"percent_change":1205,"volume":1206,"transactions":9,"vwap":269},"2026-02-23",1.79,1242500,{"date":1208,"open":918,"high":918,"low":727,"close":239,"change":113,"percent_change":1209,"volume":1210,"transactions":9,"vwap":239},"2026-02-20",-5.62,987500,{"date":1212,"open":1136,"high":754,"low":450,"close":287,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":287},"2026-02-19",0.012,7.23,3233700,{"date":1217,"open":241,"high":218,"low":1131,"close":727,"change":270,"percent_change":1218,"volume":1219,"transactions":9,"vwap":727},"2026-02-18",-1.78,1359900,{"date":1221,"open":761,"high":761,"low":228,"close":1200,"change":787,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1200},"2026-02-17",-15.5,2770600,{"date":1225,"open":761,"high":870,"low":1199,"close":761,"change":702,"percent_change":1226,"volume":1227,"transactions":9,"vwap":761},"2026-02-13",-3.38,1746000,{"date":1229,"open":870,"high":805,"low":1230,"close":883,"change":336,"percent_change":1231,"volume":1232,"transactions":9,"vwap":883},"2026-02-12",0.19599999,0.98,5870800,{"date":1234,"open":761,"high":819,"low":1230,"close":768,"change":999,"percent_change":1235,"volume":1236,"transactions":9,"vwap":768},"2026-02-11",1.99,848800,{"date":1238,"open":838,"high":825,"low":754,"close":770,"change":715,"percent_change":715,"volume":1239,"transactions":9,"vwap":770},"2026-02-10",2783000,{"date":1241,"open":764,"high":870,"low":896,"close":770,"change":702,"percent_change":1242,"volume":1243,"transactions":9,"vwap":770},"2026-02-09",-3.37,726900,{"date":1245,"open":871,"high":843,"low":768,"close":881,"change":325,"percent_change":1246,"volume":1247,"transactions":9,"vwap":881},"2026-02-06",-0.95,1503100,{"date":1249,"open":776,"high":948,"low":882,"close":764,"change":771,"percent_change":772,"volume":1250,"transactions":9,"vwap":764},"2026-02-05",3597900,{"date":1252,"open":826,"high":968,"low":813,"close":776,"change":270,"percent_change":1253,"volume":1254,"transactions":9,"vwap":776},"2026-02-04",-1.29,1947800,{"date":1256,"open":954,"high":785,"low":843,"close":1257,"change":695,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-03",0.233,-4.9,593500,{"date":1261,"open":123,"high":978,"low":776,"close":962,"change":748,"percent_change":980,"volume":1262,"transactions":9,"vwap":962},"2026-02-02",938800,{"date":1264,"open":1265,"high":1083,"low":776,"close":954,"change":1094,"percent_change":1266,"volume":1267,"transactions":9,"vwap":954},"2026-01-30",0.26699999,-7.92,1531400,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":695,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-29",0.27500001,0.26300001,0.26499999,-4.33,1188700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":702,"percent_change":644,"volume":1281,"transactions":9,"vwap":1280},"2026-01-28",0.285,0.287,0.27200001,0.27700001,1348100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":743,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-27",0.271,0.29100001,0.26800001,0.28400001,3.65,1219300,{"date":1291,"open":1292,"high":1277,"low":1271,"close":1100,"change":695,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1100},"2026-01-26",0.28200001,-4.2,1463200,{"date":1296,"open":1092,"high":1297,"low":1270,"close":1092,"change":336,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1092},"2026-01-23",0.301,0.7,1895800,{"date":1301,"open":1277,"high":1107,"low":1272,"close":1287,"change":325,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1287},"2026-01-22",-0.7,1310400,{"date":1305,"open":1106,"high":1306,"low":1307,"close":1092,"change":1150,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1092},"2026-01-21",0.31,0.27599999,-4.35,883700,{"date":1311,"open":792,"high":792,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-20",0.294,0.29899999,-0.029,-8.84,1454300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":820,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-16",0.32300001,0.36199999,0.31099999,0.32800001,-4.93,4277100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":67,"volume":1332,"transactions":9,"vwap":1330},"2026-01-15",0.28099999,0.352,0.266,0.345,0.069,6320700,{"date":1334,"open":1335,"high":1335,"low":967,"close":1307,"change":715,"percent_change":715,"volume":1336,"transactions":9,"vwap":1307},"2026-01-14",0.28799999,2582700,{"date":1338,"open":1106,"high":1106,"low":1339,"close":1307,"change":1314,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1307},"2026-01-13",0.273,-9.51,1095900,{"date":1343,"open":1344,"high":1345,"low":1339,"close":1346,"change":897,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-12",0.296,0.31200001,0.30500001,5.17,2230100,{"date":1350,"open":1346,"high":1351,"low":1287,"close":1352,"change":800,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-09",0.30899999,0.28999999,-4.61,464400,{"date":1356,"open":1345,"high":1345,"low":1107,"close":1357,"change":715,"percent_change":715,"volume":1358,"transactions":9,"vwap":1357},"2026-01-08",0.30399999,203300,{"date":1360,"open":1361,"high":792,"low":1335,"close":1357,"change":794,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1357},"2026-01-07",0.29300001,6.67,542800,{"date":1365,"open":1327,"high":1107,"low":1366,"close":1277,"change":748,"percent_change":153,"volume":1367,"transactions":9,"vwap":1277},"2026-01-06",0.27900001,220600,{"date":1369,"open":1370,"high":1285,"low":1270,"close":1287,"change":520,"percent_change":1205,"volume":1371,"transactions":9,"vwap":1287},"2026-01-05",0.289,228300,{"date":1373,"open":979,"high":1312,"low":979,"close":1366,"change":1108,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1366},"2026-01-02",5.28,667300,{"date":1377,"open":1083,"high":1280,"low":1271,"close":1272,"change":738,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1272},"2025-12-31",-3.28,355700,{"date":1381,"open":1083,"high":1280,"low":984,"close":1100,"change":372,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1100},"2025-12-30",-0.36,218100,{"date":1385,"open":1297,"high":1297,"low":1286,"close":1270,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1270},"2025-12-29",-0.026,-8.64,725100,{"date":1390,"open":1391,"high":1391,"low":1361,"close":1297,"change":1150,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1297},"2025-12-26",0.32699999,-4.14,256000,{"date":1395,"open":1396,"high":1397,"low":1352,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-24",0.292,0.31900001,0.31400001,0.017,5.72,440600,{"date":1403,"open":1352,"high":1404,"low":1352,"close":1107,"change":702,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1107},"2025-12-23",0.308,-2.3,191500,{"date":1408,"open":1346,"high":1346,"low":1335,"close":1357,"change":743,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1357},"2025-12-22",3.4,218900,{"date":1412,"open":1366,"high":1413,"low":1414,"close":1312,"change":973,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1312},"2025-12-19",0.31600001,0.278,3.16,617600,{"date":1418,"open":1396,"high":1419,"low":1292,"close":1277,"change":937,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1277},"2025-12-18",0.30599999,-3.72,338500,{"date":1423,"open":1313,"high":1424,"low":1285,"close":1344,"change":279,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1344},"2025-12-17",0.30700001,-1.33,190100,{"date":1428,"open":1285,"high":1346,"low":1292,"close":1106,"change":715,"percent_change":715,"volume":1429,"transactions":9,"vwap":1106},"2025-12-16",252600,{"date":1431,"open":1432,"high":1433,"low":1396,"close":1106,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1106},"2025-12-15",0.33399999,0.33700001,-0.045,-13.04,622900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1330,"change":771,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1330},"2025-12-12",0.36399999,0.37,0.336,-5.48,149200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":703,"volume":1451,"transactions":9,"vwap":1449},"2025-12-11",0.38100001,0.38999999,0.359,0.36500001,-0.018,281900,{"date":1453,"open":1446,"high":1454,"low":1320,"close":1455,"change":674,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-10",0.391,0.38299999,1.59,188300,{"date":1459,"open":1447,"high":1447,"low":1449,"close":1460,"change":702,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-09",0.377,-1.82,111000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-08",0.35699999,0.38699999,0.34200001,0.384,0.021,5.79,310200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":270,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-05",0.36700001,0.375,0.35600001,0.36300001,-0.82,128300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":919,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-04",0.36899999,0.37799999,0.34999999,0.366,-1.35,173300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1469,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-03",0.347,0.37200001,0.34299999,0.37099999,6,174800,{"date":1497,"open":1498,"high":1449,"low":1498,"close":1484,"change":743,"percent_change":888,"volume":1499,"transactions":9,"vwap":1484},"2025-12-02",0.33199999,187300,{"date":1501,"open":148,"high":148,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1429,"transactions":9,"vwap":1502},"2025-12-01",0.34,-0.037,-9.81,{"date":1506,"open":1476,"high":1460,"low":1507,"close":1460,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1460},"2025-11-28",0.35100001,0.02,5.6,289100,{"date":1512,"open":1413,"high":1513,"low":1306,"close":1465,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1465},"2025-11-26",0.38600001,0.047,15.16,1290500,{"date":1518,"open":1519,"high":1319,"low":1404,"close":1306,"change":1150,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1306},"2025-11-25",0.31299999,-4.02,247200,{"date":1523,"open":1524,"high":1525,"low":1346,"close":1319,"change":973,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1319},"2025-11-24",0.324,0.329,2.87,310600,{"date":1529,"open":1321,"high":1397,"low":1419,"close":1398,"change":919,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1398},"2025-11-21",-1.57,264100,{"date":1533,"open":792,"high":1502,"low":1534,"close":1397,"change":937,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1397},"2025-11-20",0.30199999,-3.33,453800,{"date":1538,"open":1113,"high":1539,"low":1321,"close":793,"change":1150,"percent_change":1540,"volume":1541,"transactions":9,"vwap":793},"2025-11-19",0.34099999,-3.79,225800,{"date":1543,"open":1525,"high":1449,"low":792,"close":1492,"change":999,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1492},"2025-11-18",1.18,259800,{"date":1547,"open":1548,"high":1549,"low":792,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-17",0.35499999,0.37400001,0.33899999,-0.025,-6.87,630300,{"date":1555,"open":1432,"high":1460,"low":1432,"close":1439,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1439},"2025-11-14",0.018,5.2,387900,{"date":1560,"open":1446,"high":1561,"low":1319,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-13",0.43000001,0.34599999,-0.059,-14.57,976400,{"date":1567,"open":1568,"high":980,"low":1446,"close":1569,"change":832,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-12",0.40000001,0.405,2.02,542600,{"date":1573,"open":1468,"high":1574,"low":1475,"close":1575,"change":279,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-11",0.40099999,0.39700001,-1,385100,{"date":1579,"open":1483,"high":1580,"low":1483,"close":1574,"change":973,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1574},"2025-11-10",0.412,2.3,707000,{"date":1584,"open":1585,"high":1585,"low":1484,"close":1586,"change":1434,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-07",0.403,0.39199999,-10.3,1450000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":738,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-06",0.44600001,0.456,0.42399999,0.43700001,-2.02,3488300,{"date":1598,"open":1599,"high":1600,"low":1574,"close":1591,"change":1551,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1591},"2025-11-05",0.465,0.47099999,-5.31,2445700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1600,"change":771,"percent_change":814,"volume":1608,"transactions":9,"vwap":1600},"2025-11-04",0.47799999,0.5,0.46000001,1029900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":926,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-03",0.50800002,0.53200001,0.46200001,0.491,-6.12,3174700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-31",0.53299999,0.55900002,0.49599999,0.523,-0.067,-11.36,3503900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-30",0.486,0.76300001,0.47299999,0.58999997,0.092,18.47,30620700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":999,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-29",0.49000001,0.50999999,0.48100001,0.498,0.81,369400,{"date":1644,"open":1645,"high":1646,"low":1614,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-28",0.51200002,0.52200001,0.49399999,-0.052,-9.52,633400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-27",0.57700002,0.60500002,0.46700001,0.546,-0.024,-4.21,2577400,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":827,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-24",0.54699999,0.62400001,0.56999999,4.78,661000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":743,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-23",0.51999998,0.55000001,0.505,0.54400003,1.87,437200,{"date":1676,"open":1677,"high":1678,"low":1669,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-22",0.55400002,0.56900001,0.53399998,-0.047,-8.09,938300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-21",0.60000002,0.65499997,0.54500002,0.58099997,-0.109,-15.8,2758400,{"date":1693,"open":1694,"high":26,"low":1695,"close":1696,"change":603,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-20",0.98000002,0.616,0.69,0.44,96296200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":820,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-10-17",0.708,0.72299999,0.68300003,0.68699998,-2.41,81100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":325,"percent_change":363,"volume":1713,"transactions":9,"vwap":1712},"2025-10-16",0.70200002,0.70999998,0.68099999,0.704,176500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-15",0.75599998,0.75999999,0.70099998,0.70599997,-0.049,-6.49,103800,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-14",0.69400001,0.76599997,0.755,0.061,8.79,198700,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1725,"change":999,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1725},"2025-10-13",0.68000001,0.72000003,0.58,151400,{"date":1738,"open":1739,"high":1734,"low":1733,"close":1696,"change":787,"percent_change":1740,"volume":1429,"transactions":9,"vwap":1696},"2025-10-10",0.70899999,-4.3,{"date":1742,"open":1734,"high":1743,"low":1710,"close":1744,"change":728,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-09",0.74000001,0.72100002,-2.17,125400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1108,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-08",0.73000002,0.75,0.70499998,0.73699999,1.94,98500,{"date":1756,"open":1717,"high":1757,"low":1758,"close":1702,"change":1759,"percent_change":1095,"volume":1760,"transactions":9,"vwap":1702},"2025-10-07",0.764,0.722,-0.06,130800,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":738,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-06",0.79000002,0.74699998,0.78299999,-1.14,203100,{"date":1769,"open":1770,"high":1771,"low":1743,"close":1771,"change":1772,"percent_change":423,"volume":1773,"transactions":9,"vwap":1771},"2025-10-03",0.74400002,0.792,0.055,154100,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1752,"change":897,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1752},"2025-10-02",0.71200001,0.778,2.08,164200,{"date":1781,"open":1733,"high":1782,"low":1783,"close":1758,"change":1160,"percent_change":1004,"volume":1784,"transactions":9,"vwap":1758},"2025-10-01",0.72899997,0.67900002,182800,{"date":1786,"open":1787,"high":1710,"low":1788,"close":1789,"change":937,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-30",0.70300001,0.68199998,0.699,-1.55,128700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1710,"change":743,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1710},"2025-09-29",0.69999999,0.71700001,0.685,1.43,179400,{"date":1800,"open":1787,"high":1734,"low":1801,"close":1794,"change":1450,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1794},"2025-09-26",0.68599999,-2.51,178000,{"date":1805,"open":1758,"high":1806,"low":1739,"close":1807,"change":787,"percent_change":1392,"volume":1808,"transactions":9,"vwap":1807},"2025-09-25",0.74900001,0.71799999,120900,{"date":1810,"open":1811,"high":1806,"low":1811,"close":1806,"change":1556,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1806},"2025-09-24",0.71399999,2.46,118300,{"date":1815,"open":1816,"high":1817,"low":1807,"close":1818,"change":771,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-23",0.73199999,0.75400001,0.73100001,-2.66,226500,{"date":1822,"open":1806,"high":1823,"low":1824,"close":1825,"change":850,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-22",0.75700003,0.73299998,0.75099999,-0.79,131300,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1823,"change":1657,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1823},"2025-09-19",0.77999997,0.75199997,-3.07,134900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":336,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-09-18",0.76999998,0.796,0.76099998,0.78100002,0.26,165100,{"date":1843,"open":1765,"high":1844,"low":1845,"close":1846,"change":1094,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-17",0.80000001,0.77100003,0.77899998,-2.62,118900,{"date":1850,"open":1851,"high":1852,"low":1839,"close":1844,"change":279,"percent_change":510,"volume":1853,"transactions":9,"vwap":1844},"2025-09-16",0.78200001,0.815,160000,{"date":1855,"open":1856,"high":1857,"low":1763,"close":1858,"change":860,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-15",0.80699998,0.81999999,0.80400002,-0.99,173700,{"date":1862,"open":1641,"high":1857,"low":1858,"close":1863,"change":1213,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-12",0.81199998,1.5,113600,{"date":1867,"open":1868,"high":1844,"low":1750,"close":1844,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1844},"2025-09-11",0.75300002,0.029,3.76,179100,{"date":1873,"open":1845,"high":1830,"low":1874,"close":1845,"change":850,"percent_change":690,"volume":1875,"transactions":9,"vwap":1845},"2025-09-10",0.745,204600,{"date":1877,"open":1830,"high":1830,"low":1752,"close":1878,"change":771,"percent_change":1802,"volume":1879,"transactions":9,"vwap":1878},"2025-09-09",0.77700001,411000,{"date":1881,"open":1882,"high":1882,"low":1830,"close":1883,"change":1884,"percent_change":1885,"volume":1133,"transactions":9,"vwap":1883},"2025-09-08",0.85900003,0.79699999,-0.062,-7.22,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1882,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1882},"2025-09-05",0.87599999,0.91000003,0.85000002,-0.022,-2.5,183000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-04",0.95999998,0.963,0.86000001,0.88099998,-0.096,-9.83,327300,{"date":1904,"open":1905,"high":47,"low":1016,"close":1906,"change":520,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-03",0.972,0.977,0.51,335400,{"date":1910,"open":103,"high":1911,"low":1896,"close":1905,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1905},"2025-09-02",1.04,-0.098,-9.16,684200,{"date":1916,"open":1896,"high":26,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-08-29",0.95300001,1.07,0.09,9.18,1405700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1694,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1694},"2025-08-28",0.912,1.035,0.89999998,-0.05,-4.85,2541000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":631,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":631},"2025-08-27",1.28,1.36,0.93000001,0.272,35.88,110720100,{"date":1939,"open":1749,"high":1940,"low":1709,"close":1941,"change":973,"percent_change":474,"volume":1942,"transactions":9,"vwap":1941},"2025-08-26",0.76200002,0.75800002,791500,{"date":1944,"open":1924,"high":1945,"low":1816,"close":1806,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1806},"2025-08-25",0.91900003,-0.174,-18.85,2081000,{"date":1950,"open":61,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-08-22",1.4,0.92299998,-0.027,-2.84,26538000,{"date":1957,"open":1958,"high":1896,"low":1641,"close":1959,"change":1960,"percent_change":912,"volume":1961,"transactions":9,"vwap":1959},"2025-08-21",0.87300003,0.94999999,0.05,12258000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1926,"change":1967,"percent_change":1323,"volume":1968,"transactions":9,"vwap":1926},"2025-08-20",0.92000002,0.94666702,0.87333298,-0.0467,183255,{"date":1970,"open":1016,"high":1971,"low":1016,"close":1965,"change":771,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1965},"2025-08-19",0.99333298,-2.07,72255,{"date":1975,"open":1976,"high":1977,"low":1016,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-18",1.013333,1.033333,0.966667,-0.1,-9.37,145665,{"date":1983,"open":47,"high":1984,"low":47,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-15",1.066667,0.0733,7.38,187605,{"date":1989,"open":1694,"high":1990,"low":1978,"close":1971,"change":1991,"percent_change":1847,"volume":1992,"transactions":9,"vwap":1971},"2025-08-14",1.006667,-0.0267,54945,{"date":1994,"open":1971,"high":1911,"low":1978,"close":90,"change":1995,"percent_change":577,"volume":1996,"transactions":9,"vwap":90},"2025-08-13",0.04,106815,{"date":1998,"open":1978,"high":1999,"low":1016,"close":1694,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1694},"2025-08-12",1.026667,-0.08,-7.55,192165,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-11",1.12667,1.046667,1.06,-0.0333,-3.05,277290,{"date":2012,"open":2005,"high":2005,"low":2013,"close":2014,"change":1991,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-08",1.08,1.093333,-2.38,152730,{"date":2018,"open":474,"high":2019,"low":2014,"close":337,"change":2000,"percent_change":2020,"volume":2021,"transactions":9,"vwap":337},"2025-08-07",1.24,-6.67,165450,{"date":2023,"open":2024,"high":1932,"low":2025,"close":474,"change":2008,"percent_change":920,"volume":2026,"transactions":9,"vwap":474},"2025-08-06",1.24667,1.17333,111435,{"date":2028,"open":2029,"high":2024,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-05",1.16667,1.13333,1.23333,0.0867,7.56,82575,{"date":2036,"open":474,"high":474,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-04",1.11333,1.14667,-0.0067,-0.58,120180,{"date":2043,"open":2044,"high":1544,"low":2045,"close":2046,"change":2008,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-01",1.16,1.073333,1.15333,-2.81,173490,{"date":2050,"open":2051,"high":2019,"low":2052,"close":2053,"change":2054,"percent_change":1740,"volume":2055,"transactions":9,"vwap":2053},"2025-07-31",1.22,1.14,1.18667,-0.0533,152040,{"date":2057,"open":2058,"high":2059,"low":474,"close":2019,"change":771,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2019},"2025-07-30",1.26,1.28667,-1.59,151170,{"date":2063,"open":2064,"high":1951,"low":2024,"close":2058,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2058},"2025-07-29",1.38667,-0.1133,-8.25,206730,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-28",1.46,1.35333,1.37333,-0.0667,-4.63,201945,{"date":2077,"open":1864,"high":2078,"low":2079,"close":2080,"change":2073,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-25",1.50667,1.42,1.44,-4.43,161700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2078,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2078},"2025-07-24",1.54667,1.57333,1.48,-0.0733,-4.64,216735,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-07-23",1.53333,1.6,1.58,0.0467,3.05,161250,{"date":2100,"open":2101,"high":2094,"low":2102,"close":2093,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2093},"2025-07-22",1.52667,1.49333,-0.0133,-0.86,64635,{"date":2107,"open":2108,"high":2109,"low":2102,"close":2085,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2085},"2025-07-21",1.51333,1.56667,0.0333,2.2,155145,{"date":2114,"open":2108,"high":2115,"low":2116,"close":2108,"change":2039,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2108},"2025-07-18",1.54,1.48667,-0.44,105915,{"date":2120,"open":2101,"high":2095,"low":2078,"close":2121,"change":2054,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-17",1.52,-3.39,114885,{"date":2125,"open":2102,"high":2126,"low":2102,"close":2086,"change":2127,"percent_change":201,"volume":2128,"transactions":9,"vwap":2086},"2025-07-16",1.62,0.08,169785,{"date":2130,"open":2101,"high":2093,"low":2131,"close":2102,"change":1991,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2102},"2025-07-15",1.46667,-1.76,102360,{"date":2135,"open":2115,"high":2095,"low":2131,"close":2121,"change":771,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2121},"2025-07-14",-1.3,198210,{"date":2139,"open":2140,"high":2140,"low":2093,"close":2115,"change":2141,"percent_change":772,"volume":2142,"transactions":9,"vwap":2115},"2025-07-11",1.66,-0.1467,106785,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":715,"percent_change":715,"volume":2149,"transactions":9,"vwap":2148},"2025-07-10",1.66667,1.69333,1.61333,1.68667,62685,{"date":2151,"open":2152,"high":2146,"low":2093,"close":2148,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2148},"2025-07-09",1.58667,0.1533,10,124470,{"date":2157,"open":2095,"high":2094,"low":2093,"close":2093,"change":1759,"percent_change":892,"volume":2158,"transactions":9,"vwap":2093},"2025-07-08",81930,{"date":2160,"open":2126,"high":2161,"low":2115,"close":2162,"change":2000,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-07",1.67333,1.59333,-4.78,131040,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2161,"change":1991,"percent_change":1530,"volume":2170,"transactions":9,"vwap":2161},"2025-07-03",1.73333,1.74,1.63333,43485,{"date":2172,"open":1000,"high":1000,"low":2145,"close":2173,"change":2088,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-02",1.7,-4.13,109080,{"date":2177,"open":2178,"high":2179,"low":2173,"close":2180,"change":2110,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-01",1.72667,1.83333,1.77333,1.91,71760,{"date":2184,"open":2185,"high":2186,"low":2148,"close":2168,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2168},"2025-06-30",1.71333,1.8,0.0067,0.39,110475,{"date":2191,"open":2146,"high":2192,"low":2193,"close":2167,"change":2103,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2167},"2025-06-27",1.78,1.64667,-0.76,103680,{"date":2197,"open":2173,"high":2198,"low":2148,"close":2199,"change":2096,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-06-26",1.76667,1.74667,2.75,114660,{"date":2203,"open":2140,"high":2167,"low":2094,"close":2173,"change":2110,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2173},"2025-06-25",2,121185,{"date":2207,"open":2093,"high":2167,"low":2078,"close":2145,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2145},"2025-06-24",0.1133,7.29,156090,{"date":2212,"open":2094,"high":2126,"low":2108,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-06-23",1.55333,-0.0933,-5.67,179940,{"date":2218,"open":2145,"high":2173,"low":2219,"close":2193,"change":1979,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2193},"2025-06-20",1.60667,-5.73,162000,{"date":2223,"open":2161,"high":2224,"low":2145,"close":2199,"change":2103,"percent_change":2194,"volume":2225,"transactions":9,"vwap":2199},"2025-06-18",1.78667,438375,{"date":2227,"open":2111,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-17",2.4,1.72,1.76,-0.04,-2.22,11508600,{"date":2235,"open":2198,"high":2236,"low":2230,"close":2186,"change":1995,"percent_change":1165,"volume":2237,"transactions":9,"vwap":2186},"2025-06-16",1.81333,42375,{"date":2239,"open":2240,"high":2241,"low":2167,"close":2230,"change":2141,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2230},"2025-06-13",1.84667,1.86667,-7.69,81315,{"date":2245,"open":2241,"high":2246,"low":2247,"close":2248,"change":1995,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-12",1.95333,1.84,1.90667,2.14,28920,{"date":2252,"open":1753,"high":2204,"low":2236,"close":2241,"change":2253,"percent_change":2020,"volume":2254,"transactions":9,"vwap":2241},"2025-06-11",-0.1333,112275,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2204,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2204},"2025-06-10",1.93333,2.073333,0.0667,3.45,141000,{"date":2263,"open":2264,"high":2246,"low":2265,"close":2257,"change":27,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2257},"2025-06-09",1.86,1.80667,5.45,103410,{"date":2269,"open":1000,"high":2270,"low":2186,"close":2179,"change":715,"percent_change":715,"volume":2271,"transactions":9,"vwap":2179},"2025-06-06",1.87333,35580,{"date":2273,"open":2274,"high":2274,"low":2180,"close":2179,"change":2008,"percent_change":1218,"volume":2275,"transactions":9,"vwap":2179},"2025-06-05",1.88,32025,{"date":2277,"open":2186,"high":2257,"low":2186,"close":2241,"change":2278,"percent_change":888,"volume":2279,"transactions":9,"vwap":2241},"2025-06-04",0.0533,97005,{"date":2281,"open":2186,"high":2179,"low":2199,"close":2236,"change":2039,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2236},"2025-06-03",-0.37,55785,{"date":2285,"open":1000,"high":2241,"low":2198,"close":1000,"change":2039,"percent_change":2282,"volume":2286,"transactions":9,"vwap":1000},"2025-06-02",123390,{"date":2288,"open":2264,"high":2264,"low":2167,"close":2289,"change":1508,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-30",1.82667,1.11,58155,{"date":2293,"open":1000,"high":2247,"low":2168,"close":2265,"change":1759,"percent_change":844,"volume":2294,"transactions":9,"vwap":2265},"2025-05-29",69495,{"date":2296,"open":2236,"high":2297,"low":2180,"close":2241,"change":2073,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2241},"2025-05-28",1.91333,-3.45,1120995,{"date":2301,"open":2289,"high":2246,"low":2236,"close":2257,"change":1508,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2257},"2025-05-27",1.05,34275,{"date":2305,"open":2257,"high":2306,"low":2241,"close":2297,"change":2307,"percent_change":1298,"volume":2308,"transactions":9,"vwap":2297},"2025-05-23",1.99333,0.0133,22140,{"date":2310,"open":2248,"high":622,"low":2186,"close":2311,"change":2073,"percent_change":2122,"volume":2312,"transactions":9,"vwap":2311},"2025-05-22",1.9,15915,{"date":2314,"open":2257,"high":2315,"low":2248,"close":2316,"change":715,"percent_change":715,"volume":2317,"transactions":9,"vwap":2316},"2025-05-21",2.066667,1.96667,50295,{"date":2319,"open":2257,"high":2306,"low":2179,"close":2316,"change":108,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2316},"2025-05-20",3.15,49215,{"date":2323,"open":2265,"high":2257,"low":2265,"close":2248,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2248},"2025-05-19",0.1067,5.93,63975,{"date":2328,"open":2186,"high":2329,"low":2180,"close":2186,"change":2088,"percent_change":969,"volume":2330,"transactions":9,"vwap":2186},"2025-05-16",1.89333,69720,{"date":2332,"open":2186,"high":2311,"low":2186,"close":2270,"change":1508,"percent_change":2013,"volume":2333,"transactions":9,"vwap":2270},"2025-05-15",55560,{"date":2335,"open":2241,"high":2311,"low":2180,"close":2336,"change":2103,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-14",1.85333,-0.71,177495,{"date":2340,"open":2270,"high":2257,"low":2186,"close":2241,"change":2054,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2241},"2025-05-13",-2.78,123735,{"date":2344,"open":2316,"high":2345,"low":2241,"close":2346,"change":1967,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-05-12",2.0066669,1.92,-2.37,107055,{"date":2350,"open":2316,"high":2351,"low":2297,"close":2316,"change":771,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2316},"2025-05-09",2.10667,-1.01,51450,{"date":2355,"open":2274,"high":2356,"low":2274,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-08",2.013333,1.98667,0.0933,4.93,50100,{"date":2362,"open":2179,"high":2204,"low":2179,"close":2329,"change":2231,"percent_change":1972,"volume":2363,"transactions":9,"vwap":2329},"2025-05-07",63150,{"date":2365,"open":1570,"high":2366,"low":2241,"close":2257,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2257},"2025-05-06",2.033333,-0.1067,-5.23,89745,{"date":2371,"open":2356,"high":2372,"low":1753,"close":2373,"change":1991,"percent_change":1253,"volume":2374,"transactions":9,"vwap":2373},"2025-05-05",2.053333,2.04,105000,{"date":2376,"open":2111,"high":2111,"low":2315,"close":2315,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2315},"2025-05-02",-0.12,-5.49,138150,{"date":2381,"open":1570,"high":2382,"low":1570,"close":2383,"change":2110,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-01",2.26667,2.18667,1.55,134625,{"date":2387,"open":2316,"high":2388,"low":2257,"close":2389,"change":2324,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-04-30",2.24,2.15333,5.21,219675,{"date":2393,"open":2346,"high":2394,"low":2274,"close":2395,"change":2259,"percent_change":89,"volume":2396,"transactions":9,"vwap":2395},"2025-04-29",2.13333,2.046667,167235,{"date":2398,"open":2366,"high":2111,"low":2246,"close":2399,"change":2400,"percent_change":808,"volume":2401,"transactions":9,"vwap":2399},"2025-04-28",1.98,-0.14,309645,{"date":2403,"open":2404,"high":177,"low":2366,"close":2405,"change":2127,"percent_change":833,"volume":2406,"transactions":9,"vwap":2405},"2025-04-25",2.33333,2.12,6514545,{"date":2408,"open":2316,"high":2315,"low":2346,"close":2373,"change":1985,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2373},"2025-04-24",3.73,1942605,{"date":2412,"open":2316,"high":2315,"low":2329,"close":2316,"change":1985,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2316},"2025-04-23",3.87,29205,{"date":181,"open":2289,"high":2306,"low":2186,"close":2329,"change":2259,"percent_change":1288,"volume":2416,"transactions":9,"vwap":2329},65760]