[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGTX":3,"homepage-market-summary":31,"stock-historical-CGTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CGTX","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},"Cognition Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Cognition Therapeutics Inc is a clinical-stage biopharmaceutical company engaged in the discovery and development of small-molecule therapeutics targeting age-related degenerative diseases and disorders of the central nervous system (CNS) and retina. It aims to develop disease-modifying therapies for patients with these disorders. Its product candidate, zervimesine (CT1812), is an orally delivered small molecule designed to protect neuronal synapses by preventing the binding of oligomers of pathogenic proteins, including beta-amyloid and alpha-synuclein. These protein oligomers have been linked to the progression of degenerative diseases such as Alzheimer's disease (AD) and dementia with Lewy bodies (DLB).","14","Purchase, NY",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},0.9251,0.921,0.9299,0.9011,0.8912,0.0339,3.8,299681.573005,1220,0.9184,2.05,0.55000001,1084102.636258692,25,1253,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,69],{"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":29,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.83,0.222,2912789,1063168059.064673,145.38,"2025-04-22",[183,184,194,205,215,225,234,244,252,261,270,280,289,296,306,315,324,334,341,347,353,359,365,371,377,382,387,395,403,412,422,432,442,451,456,465,471,477,484,491,500,508,517,527,537,547,558,568,577,587,598,609,618,625,635,644,652,659,664,670,674,678,682,687,694,700,707,711,715,720,726,733,740,749,757,766,774,778,784,789,794,799,806,811,816,821,827,833,837,841,847,853,858,862,867,871,875,879,882,887,890,895,900,904,909,914,918,922,926,930,934,937,941,946,951,955,959,964,967,973,979,986,994,999,1007,1016,1024,1032,1040,1048,1054,1061,1065,1068,1072,1076,1079,1083,1087,1092,1096,1099,1104,1108,1112,1116,1120,1123,1127,1130,1135,1139,1143,1148,1151,1154,1159,1163,1167,1170,1174,1178,1182,1186,1189,1193,1197,1203,1207,1211,1217,1220,1224,1228,1233,1240,1245,1250,1255,1260,1265,1269,1274,1278,1282,1287,1292,1296,1300,1304,1308,1313,1317,1322,1326,1331,1334,1339,1343,1348,1354,1359,1364,1368,1374,1378,1382,1387,1393,1398,1403,1408,1415,1419,1424,1429,1434,1438,1442,1445,1448,1453,1458,1464,1470,1474,1477,1482,1486,1490,1495,1499,1503,1506,1510,1514,1518,1522,1525,1531,1536,1542,1547,1551,1556,1561,1567,1573,1577,1581,1586,1590,1594,1598,1603,1607,1611,1615,1619,1623,1627,1630,1633,1638,1642,1647,1654,1662,1669,1675,1681,1688,1695,1701,1705,1710,1718,1725,1733,1741,1748,1755,1761,1766,1771,1776,1782,1786,1792,1798,1806,1815,1822,1830,1838,1845,1854,1862,1867,1875,1882,1889,1897,1906,1912,1921,1927,1936,1945,1954,1963,1970,1979,1984,1992,2000,2008,2015,2023,2029,2036,2041,2047,2053,2058,2063,2069,2076,2082,2087,2092,2098,2103,2107,2114,2118,2124,2130,2138,2143,2147,2153,2159,2165,2170,2176,2180,2184,2188,2194,2199,2206,2211,2216,2224,2231,2238,2247,2253,2260,2265,2271,2275,2280,2287],{"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",0.98,0.9876,0.89,-0.0688,-7.17,792157.680062,2468,0.9372,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.9797,0.9838,0.9599,0.96,0.0056,0.59,386198.899447,1721,0.9664,{"date":206,"open":199,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.9799,0.9327,0.9544,0.016,1.71,526509.168857,2258,0.9548,{"date":216,"open":217,"high":198,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.9289,0.92,0.9384,0.0019,0.2,200594.420186,1402,0.9332,{"date":226,"open":186,"high":186,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.9335,0.9365,-0.0143,-1.5,540058.948376,1414,0.959,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.9674,0.93001,0.9508,0.0008,0.08,266921.173556,1372,0.9456,{"date":245,"open":47,"high":102,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.95,-0.0313,-3.19,563700.985548,1687,0.9746,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",1.03,0.9813,-0.0187,-1.87,332336.847661,1319,0.9969,{"date":262,"open":263,"high":264,"low":47,"close":47,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",1.05,1.075,-0.04,-3.85,769833.005624,3877,1.0198,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",1.06,1.07,1.04,-0.02,-1.89,336701.449065,971,1.0555,{"date":281,"open":274,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",1.08,1.025,0.04,3.92,615872.827741,1480,1.0649,{"date":290,"open":274,"high":273,"low":102,"close":89,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",-0.015,-1.45,531697.854774,2331,1.0486,{"date":297,"open":47,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",1.045,0.9812,1.035,0.025,2.48,623341.723815,2908,1.023,{"date":307,"open":308,"high":254,"low":309,"close":102,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",0.9872,0.9703,0.0272,2.77,225655.139977,1357,1.0058,{"date":316,"open":317,"high":47,"low":318,"close":319,"change":320,"percent_change":142,"volume":321,"transactions":322,"vwap":323},"2026-09-11",0.9769,0.9701,0.9828,0.0031,218016.478666,1114,0.9855,{"date":325,"open":326,"high":327,"low":328,"close":196,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",0.99,1.005,0.97,-0.0103,-1.04,300393.541245,1716,0.9821,{"date":335,"open":102,"high":254,"low":336,"close":326,"change":275,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",0.9864,-1.98,473922.504686,2725,0.9994,{"date":342,"open":89,"high":274,"low":47,"close":102,"change":275,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",-1.94,261511.055012,2974,1.0139,{"date":348,"open":263,"high":263,"low":102,"close":254,"change":275,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",-1.9,377466.058482,3783,1.0269,{"date":354,"open":263,"high":272,"low":89,"close":263,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",0,261505.993733,3443,1.0354,{"date":360,"open":102,"high":273,"low":327,"close":263,"change":284,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",3.96,376884.654067,3589,1.041,{"date":366,"open":89,"high":283,"low":367,"close":102,"change":275,"percent_change":343,"volume":368,"transactions":369,"vwap":370},"2026-09-01",0.9815,336616.579515,3501,1.0014,{"date":372,"open":89,"high":263,"low":102,"close":254,"change":373,"percent_change":186,"volume":374,"transactions":375,"vwap":376},"2026-08-31",0.01,294605.791292,3470,1.0232,{"date":378,"open":273,"high":273,"low":89,"close":89,"change":265,"percent_change":379,"volume":380,"transactions":381,"vwap":274},"2026-08-28",-3.77,347443.698843,1821,{"date":383,"open":273,"high":282,"low":274,"close":272,"change":373,"percent_change":246,"volume":384,"transactions":385,"vwap":386},"2026-08-27",273372.772616,3824,1.0607,{"date":388,"open":254,"high":272,"low":389,"close":263,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",0.9943,0.02,1.94,466208.16384,3602,1.0223,{"date":396,"open":397,"high":300,"low":397,"close":254,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",0.9803,0.0455,4.62,416428.07301,3997,1.0166,{"date":404,"open":326,"high":405,"low":199,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",0.9999,0.9845,-0.0114,-1.14,249742.810951,2352,0.9836,{"date":413,"open":414,"high":102,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",0.975,0.969949,0.9959,0.0392,4.1,308326.490947,2824,0.9914,{"date":423,"open":406,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",0.9866,0.9301,0.9567,-0.0221,-2.26,299704.523582,2840,0.9535,{"date":433,"open":434,"high":89,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",0.9942,0.961,0.9788,-0.0031,-0.32,790835.941139,3033,0.9881,{"date":443,"open":102,"high":254,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",0.9816,0.9819,-0.0381,-3.74,372011.146484,3099,0.9995,{"date":452,"open":102,"high":300,"low":102,"close":89,"change":373,"percent_change":326,"volume":453,"transactions":454,"vwap":455},"2026-08-17",428966.540569,3562,1.0212,{"date":457,"open":274,"high":458,"low":459,"close":102,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",1.0498,0.9997,-0.03,-2.88,504008.586906,4582,1.0121,{"date":466,"open":254,"high":467,"low":254,"close":274,"change":355,"percent_change":355,"volume":468,"transactions":469,"vwap":470},"2026-08-13",1.0583,392516.257054,3854,1.0425,{"date":472,"open":254,"high":272,"low":47,"close":274,"change":390,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",1.96,819200.686453,11344,1.034,{"date":478,"open":272,"high":479,"low":47,"close":89,"change":460,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",1.1,-2.86,711811.934571,5366,1.0282,{"date":485,"open":263,"high":486,"low":254,"close":263,"change":460,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-10",1.09,-2.78,1029793.92348,7299,1.0602,{"date":492,"open":479,"high":493,"low":494,"close":282,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",1.12,1.065,-0.05,-4.42,900439.427903,4170,1.0912,{"date":501,"open":479,"high":502,"low":282,"close":117,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-06",1.15,0.07,6.6,1036262.182009,5933,1.1148,{"date":509,"open":510,"high":273,"low":511,"close":272,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",0.9899,0.9526,0.0739,7.49,651577.28776,3624,1.0321,{"date":518,"open":519,"high":89,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",0.9015,0.8957,0.9861,0.0946,10.61,720767.153702,5069,0.968,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":220,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-03",0.907,0.9199,0.8802,0.8915,0.21,314642.038034,3510,0.8942,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":461,"volume":544,"transactions":545,"vwap":546},"2026-07-31",0.934,0.9398,0.887,0.8896,-0.0264,400100.250668,2066,0.9013,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",0.8952,0.9303,0.8899,0.916,0.0149,1.65,248764.430241,2254,0.9142,{"date":559,"open":560,"high":561,"low":562,"close":19,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-29",0.9258,0.94,0.88,-0.0224,-2.43,335065.805285,2357,0.902,{"date":569,"open":246,"high":246,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",0.8801,0.9235,-0.0259,-2.73,471038.071287,2327,0.9053,{"date":578,"open":561,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-27",0.9738,0.9101,0.9494,0.0299,3.25,400152.849086,2571,0.9343,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",0.9538,0.9894,0.91,0.9195,-0.0407,-4.24,443263.285538,2299,0.9334,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",0.9603,0.9987,0.924,0.9602,-0.0019,-0.2,324682.288959,2138,0.9444,{"date":610,"open":611,"high":102,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",0.9989,0.9621,-0.0379,-3.79,263813.839338,1810,0.9865,{"date":619,"open":620,"high":89,"low":561,"close":47,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":299},"2026-07-21",0.9408,0.0514,5.42,411023.062888,2334,{"date":626,"open":627,"high":326,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",0.9457,0.926,0.9486,-0.0124,-1.29,543611.187138,2040,0.9431,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-17",0.94300002,0.98400003,0.92000002,0.96100003,0.021,2.23,458600,{"date":645,"open":646,"high":647,"low":648,"close":561,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":561},"2026-07-16",0.93199998,0.98799998,0.92799997,-0.009,-0.95,787500,{"date":653,"open":47,"high":89,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-15",0.92900002,0.949,-0.061,-6.04,1364400,{"date":660,"open":89,"high":254,"low":661,"close":102,"change":112,"percent_change":662,"volume":663,"transactions":9,"vwap":102},"2026-07-14",0.97000003,-0.98,1302900,{"date":665,"open":263,"high":282,"low":666,"close":89,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":89},"2026-07-13",0.98000002,-0.07,-6.42,2520200,{"date":671,"open":486,"high":672,"low":274,"close":486,"change":355,"percent_change":355,"volume":673,"transactions":9,"vwap":486},"2026-07-10",1.105,1537300,{"date":675,"open":263,"high":479,"low":254,"close":486,"change":390,"percent_change":676,"volume":677,"transactions":9,"vwap":486},"2026-07-09",1.87,1983700,{"date":679,"open":272,"high":282,"low":47,"close":273,"change":112,"percent_change":680,"volume":681,"transactions":9,"vwap":273},"2026-07-08",-0.93,2570800,{"date":683,"open":263,"high":684,"low":102,"close":282,"change":373,"percent_change":685,"volume":686,"transactions":9,"vwap":282},"2026-07-07",1.125,0.93,1950300,{"date":688,"open":689,"high":690,"low":272,"close":273,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":273},"2026-07-06",1.14,1.175,-0.1,-8.55,2649500,{"date":695,"open":502,"high":696,"low":117,"close":697,"change":284,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-02",1.21,1.17,3.54,2051200,{"date":701,"open":702,"high":703,"low":704,"close":117,"change":275,"percent_change":705,"volume":706,"transactions":9,"vwap":117},"2026-07-01",1.18,1.22,1.11,-1.74,2371100,{"date":708,"open":486,"high":61,"low":486,"close":502,"change":107,"percent_change":709,"volume":710,"transactions":9,"vwap":502},"2026-06-30",5.5,871900,{"date":712,"open":704,"high":689,"low":263,"close":486,"change":460,"percent_change":713,"volume":714,"transactions":9,"vwap":486},"2026-06-29",-2.68,1817800,{"date":716,"open":479,"high":717,"low":282,"close":493,"change":112,"percent_change":718,"volume":719,"transactions":9,"vwap":493},"2026-06-26",1.199,-0.88,3492500,{"date":721,"open":273,"high":703,"low":722,"close":117,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":117},"2026-06-25",0.93000001,0.11,10.78,3915700,{"date":727,"open":728,"high":729,"low":661,"close":89,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":89},"2026-06-24",1.56,1.61,-0.63,-38.18,11844700,{"date":734,"open":735,"high":736,"low":737,"close":554,"change":460,"percent_change":738,"volume":739,"transactions":9,"vwap":554},"2026-06-23",1.62,1.75,1.55,-1.79,1331600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-22",1.46,1.76,1.45,1.68,0.23,15.86,4065200,{"date":750,"open":751,"high":752,"low":753,"close":744,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":744},"2026-06-18",1.48,1.5,1.39,0.03,2.11,1303600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-17",1.29,1.475,1.25,1.42,0.16,12.7,2358600,{"date":767,"open":703,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-16",1.3,1.194,1.26,0.05,4.13,1078600,{"date":775,"open":770,"high":776,"low":696,"close":696,"change":355,"percent_change":355,"volume":777,"transactions":9,"vwap":696},"2026-06-15",1.295,857800,{"date":779,"open":696,"high":780,"low":781,"close":696,"change":373,"percent_change":782,"volume":783,"transactions":9,"vwap":696},"2026-06-12",1.23,1.185,0.83,463000,{"date":785,"open":689,"high":703,"low":684,"close":786,"change":107,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-11",1.2,5.26,604300,{"date":790,"open":791,"high":696,"low":791,"close":689,"change":112,"percent_change":792,"volume":793,"transactions":9,"vwap":689},"2026-06-10",1.122,-0.87,489200,{"date":795,"open":696,"high":780,"low":493,"close":502,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":502},"2026-06-09",-0.06,-4.96,692000,{"date":800,"open":801,"high":802,"low":702,"close":696,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":696},"2026-06-08",1.32,1.35,-0.08,-6.2,826000,{"date":807,"open":808,"high":808,"low":703,"close":759,"change":667,"percent_change":809,"volume":810,"transactions":9,"vwap":759},"2026-06-05",1.33,-5.15,1149800,{"date":812,"open":813,"high":752,"low":802,"close":813,"change":796,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-04",1.36,-4.23,1821900,{"date":817,"open":82,"high":742,"low":818,"close":762,"change":503,"percent_change":819,"volume":820,"transactions":9,"vwap":762},"2026-06-03",1.262,5.19,2211300,{"date":822,"open":823,"high":753,"low":761,"close":802,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-06-02",1.355,0.1,8,2901700,{"date":828,"open":697,"high":829,"low":830,"close":761,"change":503,"percent_change":831,"volume":832,"transactions":9,"vwap":761},"2026-06-01",1.379,1.16,5.93,2477500,{"date":834,"open":702,"high":786,"low":117,"close":702,"change":112,"percent_change":835,"volume":836,"transactions":9,"vwap":702},"2026-05-29",-0.84,680100,{"date":838,"open":702,"high":839,"low":697,"close":61,"change":355,"percent_change":355,"volume":840,"transactions":9,"vwap":61},"2026-05-28",1.235,635000,{"date":842,"open":843,"high":844,"low":702,"close":61,"change":495,"percent_change":845,"volume":846,"transactions":9,"vwap":61},"2026-05-27",1.225,1.28,-4.03,798200,{"date":848,"open":770,"high":768,"low":849,"close":850,"change":275,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-26",1.221,1.24,-1.59,835700,{"date":854,"open":761,"high":770,"low":855,"close":770,"change":373,"percent_change":856,"volume":857,"transactions":9,"vwap":770},"2026-05-22",1.215,0.8,528900,{"date":859,"open":770,"high":844,"low":703,"close":761,"change":265,"percent_change":860,"volume":861,"transactions":9,"vwap":761},"2026-05-21",-3.1,906700,{"date":863,"open":493,"high":768,"low":486,"close":759,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":759},"2026-05-20",0.18,16.22,1628100,{"date":868,"open":282,"high":689,"low":263,"close":704,"change":390,"percent_change":869,"volume":870,"transactions":9,"vwap":704},"2026-05-19",1.83,560900,{"date":872,"open":502,"high":502,"low":273,"close":486,"change":495,"percent_change":873,"volume":874,"transactions":9,"vwap":486},"2026-05-18",-4.39,971000,{"date":876,"open":786,"high":786,"low":704,"close":689,"change":796,"percent_change":877,"volume":878,"transactions":9,"vwap":689},"2026-05-15",-5,765600,{"date":880,"open":703,"high":850,"low":117,"close":786,"change":355,"percent_change":355,"volume":881,"transactions":9,"vwap":786},"2026-05-14",850900,{"date":883,"open":702,"high":703,"low":884,"close":786,"change":390,"percent_change":885,"volume":886,"transactions":9,"vwap":786},"2026-05-13",1.165,1.69,796400,{"date":888,"open":702,"high":61,"low":117,"close":702,"change":355,"percent_change":355,"volume":889,"transactions":9,"vwap":702},"2026-05-12",678600,{"date":891,"open":696,"high":892,"low":830,"close":702,"change":460,"percent_change":893,"volume":894,"transactions":9,"vwap":702},"2026-05-11",1.245,-2.48,957200,{"date":896,"open":697,"high":780,"low":897,"close":696,"change":771,"percent_change":898,"volume":899,"transactions":9,"vwap":696},"2026-05-08",1.153,4.31,694300,{"date":901,"open":850,"high":770,"low":117,"close":830,"change":667,"percent_change":902,"volume":903,"transactions":9,"vwap":830},"2026-05-07",-5.69,940400,{"date":905,"open":770,"high":906,"low":697,"close":780,"change":112,"percent_change":907,"volume":908,"transactions":9,"vwap":780},"2026-05-06",1.27,-0.81,864500,{"date":910,"open":768,"high":768,"low":911,"close":850,"change":265,"percent_change":912,"volume":913,"transactions":9,"vwap":850},"2026-05-05",1.205,-3.12,687200,{"date":915,"open":844,"high":916,"low":761,"close":844,"change":355,"percent_change":355,"volume":917,"transactions":9,"vwap":844},"2026-05-04",1.345,835900,{"date":919,"open":906,"high":801,"low":703,"close":844,"change":390,"percent_change":920,"volume":921,"transactions":9,"vwap":844},"2026-05-01",1.59,843600,{"date":923,"open":696,"high":906,"low":702,"close":770,"change":240,"percent_change":924,"volume":925,"transactions":9,"vwap":770},"2026-04-30",6.78,655800,{"date":927,"open":844,"high":844,"low":830,"close":702,"change":691,"percent_change":928,"volume":929,"transactions":9,"vwap":702},"2026-04-29",-7.81,1006900,{"date":931,"open":906,"high":932,"low":892,"close":844,"change":355,"percent_change":355,"volume":933,"transactions":9,"vwap":844},"2026-04-28",1.305,513100,{"date":935,"open":768,"high":813,"low":850,"close":844,"change":355,"percent_change":355,"volume":936,"transactions":9,"vwap":844},"2026-04-27",1075700,{"date":938,"open":761,"high":939,"low":850,"close":844,"change":390,"percent_change":920,"volume":940,"transactions":9,"vwap":844},"2026-04-24",1.31,694200,{"date":942,"open":943,"high":943,"low":850,"close":770,"change":460,"percent_change":944,"volume":945,"transactions":9,"vwap":770},"2026-04-23",1.328,-2.33,1259800,{"date":947,"open":786,"high":939,"low":786,"close":759,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":759},"2026-04-22",0.12,10.26,1532700,{"date":952,"open":703,"high":906,"low":117,"close":697,"change":771,"percent_change":953,"volume":954,"transactions":9,"vwap":697},"2026-04-21",4.46,3572900,{"date":956,"open":830,"high":702,"low":282,"close":493,"change":667,"percent_change":957,"volume":958,"transactions":9,"vwap":493},"2026-04-20",-5.88,1034100,{"date":960,"open":493,"high":786,"low":961,"close":61,"change":240,"percent_change":962,"volume":963,"transactions":9,"vwap":61},"2026-04-17",1.115,7.21,1291500,{"date":965,"open":704,"high":117,"low":282,"close":704,"change":390,"percent_change":869,"volume":966,"transactions":9,"vwap":704},"2026-04-16",1267000,{"date":968,"open":969,"high":672,"low":666,"close":486,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":486},"2026-04-15",0.99000001,0.115,11.79,1073700,{"date":974,"open":975,"high":254,"low":637,"close":976,"change":977,"percent_change":824,"volume":978,"transactions":9,"vwap":976},"2026-04-14",0.97399998,0.97500002,0.001,897000,{"date":980,"open":981,"high":638,"low":982,"close":975,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":975},"2026-04-13",0.90600002,0.86000001,0.069,7.62,1151200,{"date":987,"open":988,"high":639,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-10",0.90899998,0.86199999,0.90499997,0.045,5.23,555000,{"date":995,"open":562,"high":722,"low":996,"close":982,"change":275,"percent_change":997,"volume":998,"transactions":9,"vwap":982},"2026-04-09",0.85299999,-2.27,697900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":562,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":562},"2026-04-08",0.89499998,0.91000003,0.83999997,0.063,7.71,915700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-07",0.80000001,0.829,0.745,0.81699997,-0.021,-2.51,1002300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":460,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-06",0.87800002,0.89999998,0.82499999,0.838,-3.46,872800,{"date":1025,"open":982,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-02",0.88300002,0.81999999,0.86799997,-0.023,-2.58,1049000,{"date":1033,"open":1009,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-01",0.95999998,0.76999998,0.89099997,0.131,17.24,2937100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2026-03-31",0.59600002,0.75999999,0.59500003,0.165,27.73,2239900,{"date":1049,"open":1043,"high":1050,"low":27,"close":1044,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1044},"2026-03-30",0.76499999,-0.135,-18.49,4862700,{"date":1055,"open":273,"high":273,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-27",0.68000001,0.73000002,-0.35,-32.41,7136500,{"date":1062,"open":493,"high":786,"low":273,"close":282,"change":460,"percent_change":1063,"volume":1064,"transactions":9,"vwap":282},"2026-03-26",-2.7,1803900,{"date":1066,"open":502,"high":697,"low":486,"close":704,"change":373,"percent_change":591,"volume":1067,"transactions":9,"vwap":704},"2026-03-25",1017700,{"date":1069,"open":117,"high":689,"low":273,"close":479,"change":460,"percent_change":1070,"volume":1071,"transactions":9,"vwap":479},"2026-03-24",-2.65,498000,{"date":1073,"open":282,"high":502,"low":273,"close":117,"change":107,"percent_change":1074,"volume":1075,"transactions":9,"vwap":117},"2026-03-23",5.61,612600,{"date":1077,"open":282,"high":493,"low":263,"close":273,"change":112,"percent_change":680,"volume":1078,"transactions":9,"vwap":273},"2026-03-20",636500,{"date":1080,"open":479,"high":493,"low":254,"close":282,"change":275,"percent_change":1081,"volume":1082,"transactions":9,"vwap":282},"2026-03-19",-1.82,827300,{"date":1084,"open":689,"high":502,"low":486,"close":479,"change":495,"percent_change":1085,"volume":1086,"transactions":9,"vwap":479},"2026-03-18",-4.35,893800,{"date":1088,"open":479,"high":1089,"low":486,"close":502,"change":503,"percent_change":1090,"volume":1091,"transactions":9,"vwap":502},"2026-03-17",1.168,6.48,1154400,{"date":1093,"open":282,"high":486,"low":274,"close":282,"change":754,"percent_change":1094,"volume":1095,"transactions":9,"vwap":282},"2026-03-16",2.86,447300,{"date":1097,"open":479,"high":704,"low":298,"close":263,"change":460,"percent_change":487,"volume":1098,"transactions":9,"vwap":263},"2026-03-13",405400,{"date":1100,"open":493,"high":689,"low":1101,"close":282,"change":796,"percent_change":1102,"volume":1103,"transactions":9,"vwap":282},"2026-03-12",1.062,-5.26,497100,{"date":1105,"open":117,"high":830,"low":493,"close":689,"change":390,"percent_change":1106,"volume":1107,"transactions":9,"vwap":689},"2026-03-11",1.79,320300,{"date":1109,"open":486,"high":702,"low":282,"close":493,"change":284,"percent_change":1110,"volume":1111,"transactions":9,"vwap":493},"2026-03-10",3.7,839500,{"date":1113,"open":254,"high":486,"low":47,"close":282,"change":771,"percent_change":1114,"volume":1115,"transactions":9,"vwap":282},"2026-03-09",4.85,882800,{"date":1117,"open":263,"high":263,"low":47,"close":254,"change":112,"percent_change":1118,"volume":1119,"transactions":9,"vwap":254},"2026-03-06",-0.96,508800,{"date":1121,"open":282,"high":486,"low":254,"close":274,"change":275,"percent_change":276,"volume":1122,"transactions":9,"vwap":274},"2026-03-05",514000,{"date":1124,"open":254,"high":1125,"low":89,"close":272,"change":284,"percent_change":285,"volume":1126,"transactions":9,"vwap":272},"2026-03-04",1.088,1057300,{"date":1128,"open":272,"high":494,"low":89,"close":89,"change":265,"percent_change":379,"volume":1129,"transactions":9,"vwap":89},"2026-03-03",695500,{"date":1131,"open":273,"high":1132,"low":298,"close":272,"change":460,"percent_change":1133,"volume":1134,"transactions":9,"vwap":272},"2026-03-02",1.099,-2.75,836800,{"date":1136,"open":830,"high":697,"low":273,"close":486,"change":667,"percent_change":1137,"volume":1138,"transactions":9,"vwap":486},"2026-02-27",-6.03,567600,{"date":1140,"open":493,"high":690,"low":486,"close":830,"change":284,"percent_change":1141,"volume":1142,"transactions":9,"vwap":830},"2026-02-26",3.57,509600,{"date":1144,"open":273,"high":1145,"low":272,"close":493,"change":240,"percent_change":1146,"volume":1147,"transactions":9,"vwap":493},"2026-02-25",1.135,7.69,729300,{"date":1149,"open":254,"high":282,"low":89,"close":274,"change":355,"percent_change":355,"volume":1150,"transactions":9,"vwap":274},"2026-02-24",552700,{"date":1152,"open":274,"high":282,"low":102,"close":274,"change":355,"percent_change":355,"volume":1153,"transactions":9,"vwap":274},"2026-02-23",665500,{"date":1155,"open":282,"high":1156,"low":274,"close":274,"change":495,"percent_change":1157,"volume":1158,"transactions":9,"vwap":274},"2026-02-20",1.095,-4.59,477200,{"date":1160,"open":272,"high":479,"low":263,"close":486,"change":284,"percent_change":1161,"volume":1162,"transactions":9,"vwap":486},"2026-02-19",3.81,542400,{"date":1164,"open":493,"high":502,"low":263,"close":263,"change":667,"percent_change":1165,"volume":1166,"transactions":9,"vwap":263},"2026-02-18",-6.25,935800,{"date":1168,"open":117,"high":61,"low":704,"close":493,"change":355,"percent_change":355,"volume":1169,"transactions":9,"vwap":493},"2026-02-17",1074700,{"date":1171,"open":282,"high":697,"low":273,"close":493,"change":771,"percent_change":1172,"volume":1173,"transactions":9,"vwap":493},"2026-02-13",4.67,510300,{"date":1175,"open":117,"high":1176,"low":263,"close":273,"change":460,"percent_change":573,"volume":1177,"transactions":9,"vwap":273},"2026-02-12",1.151,264900,{"date":1179,"open":830,"high":697,"low":273,"close":479,"change":265,"percent_change":1180,"volume":1181,"transactions":9,"vwap":479},"2026-02-11",-3.51,572700,{"date":1183,"open":479,"high":696,"low":272,"close":689,"change":503,"percent_change":1184,"volume":1185,"transactions":9,"vwap":689},"2026-02-10",6.54,1045800,{"date":1187,"open":272,"high":493,"low":272,"close":273,"change":373,"percent_change":561,"volume":1188,"transactions":9,"vwap":273},"2026-02-09",876900,{"date":1190,"open":47,"high":282,"low":47,"close":272,"change":107,"percent_change":1191,"volume":1192,"transactions":9,"vwap":272},"2026-02-06",6,973700,{"date":1194,"open":274,"high":282,"low":666,"close":47,"change":460,"percent_change":1195,"volume":1196,"transactions":9,"vwap":47},"2026-02-05",-2.91,1063300,{"date":1198,"open":502,"high":1199,"low":102,"close":254,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":254},"2026-02-04",1.164,-0.09,-8.04,1262300,{"date":1204,"open":502,"high":702,"low":486,"close":493,"change":275,"percent_change":1205,"volume":1206,"transactions":9,"vwap":493},"2026-02-03",-1.75,695800,{"date":1208,"open":704,"high":697,"low":672,"close":689,"change":771,"percent_change":1209,"volume":1210,"transactions":9,"vwap":689},"2026-02-02",4.59,739600,{"date":1212,"open":780,"high":1213,"low":264,"close":486,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":486},"2026-01-30",1.264,-0.15,-12.1,2083300,{"date":1218,"open":770,"high":844,"low":786,"close":850,"change":355,"percent_change":355,"volume":1219,"transactions":9,"vwap":850},"2026-01-29",783400,{"date":1221,"open":82,"high":82,"low":850,"close":850,"change":803,"percent_change":1222,"volume":1223,"transactions":9,"vwap":850},"2026-01-28",-6.06,1235400,{"date":1225,"open":1226,"high":1226,"low":939,"close":801,"change":796,"percent_change":1085,"volume":1227,"transactions":9,"vwap":801},"2026-01-27",1.4,1036900,{"date":1229,"open":744,"high":744,"low":813,"close":1230,"change":495,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-26",1.38,-3.5,804400,{"date":1234,"open":742,"high":1235,"low":1236,"close":1237,"change":460,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-23",1.469,1.41,1.43,-2.05,1326500,{"date":1241,"open":762,"high":1242,"low":1236,"close":742,"change":284,"percent_change":1243,"volume":1244,"transactions":9,"vwap":742},"2026-01-22",1.49,2.82,721700,{"date":1246,"open":1247,"high":1248,"low":753,"close":762,"change":390,"percent_change":1237,"volume":1249,"transactions":9,"vwap":762},"2026-01-21",1.395,1.44,600400,{"date":1251,"open":762,"high":1248,"low":1252,"close":1226,"change":796,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1226},"2026-01-20",1.37,-4.11,1223400,{"date":1256,"open":1252,"high":1257,"low":1252,"close":742,"change":240,"percent_change":1258,"volume":1259,"transactions":9,"vwap":742},"2026-01-16",1.51,5.8,1254500,{"date":1261,"open":762,"high":1262,"low":1252,"close":1230,"change":265,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1230},"2026-01-15",1.435,-2.82,674800,{"date":1266,"open":1237,"high":744,"low":1236,"close":762,"change":112,"percent_change":1267,"volume":1268,"transactions":9,"vwap":762},"2026-01-14",-0.7,443100,{"date":1270,"open":1271,"high":751,"low":1226,"close":1237,"change":265,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1237},"2026-01-13",1.47,-2.72,828700,{"date":1275,"open":1236,"high":752,"low":1252,"close":1271,"change":107,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1271},"2026-01-12",4.26,1198600,{"date":1279,"open":1271,"high":1242,"low":1236,"close":1236,"change":275,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1236},"2026-01-09",-1.4,471900,{"date":1283,"open":1242,"high":1284,"low":1236,"close":1237,"change":495,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1237},"2026-01-08",1.503,-3.38,610200,{"date":1288,"open":1237,"high":1289,"low":813,"close":751,"change":503,"percent_change":1290,"volume":1291,"transactions":9,"vwap":751},"2026-01-07",1.57,4.96,1856100,{"date":1293,"open":1237,"high":1262,"low":82,"close":1236,"change":373,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1236},"2026-01-06",0.71,1076800,{"date":1297,"open":1242,"high":1242,"low":1230,"close":1226,"change":667,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1226},"2026-01-05",-4.76,964200,{"date":1301,"open":1226,"high":1242,"low":753,"close":1271,"change":948,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1271},"2026-01-02",8.89,877300,{"date":1305,"open":1252,"high":753,"low":808,"close":802,"change":275,"percent_change":1306,"volume":1307,"transactions":9,"vwap":802},"2025-12-31",-1.46,1061700,{"date":1309,"open":1226,"high":1310,"low":1252,"close":1252,"change":265,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1252},"2025-12-30",1.415,-2.84,740900,{"date":1314,"open":1248,"high":751,"low":1226,"close":1236,"change":265,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1236},"2025-12-29",-2.76,614000,{"date":1318,"open":751,"high":1319,"low":762,"close":744,"change":112,"percent_change":1320,"volume":1321,"transactions":9,"vwap":744},"2025-12-26",1.505,-0.68,434700,{"date":1323,"open":1237,"high":1271,"low":1226,"close":742,"change":107,"percent_change":1324,"volume":1325,"transactions":9,"vwap":742},"2025-12-24",4.29,425200,{"date":1327,"open":920,"high":729,"low":1252,"close":1226,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1226},"2025-12-23",-0.19,-11.95,2367700,{"date":1332,"open":728,"high":735,"low":737,"close":920,"change":771,"percent_change":583,"volume":1333,"transactions":9,"vwap":920},"2025-12-22",692300,{"date":1335,"open":752,"high":1289,"low":1248,"close":1336,"change":284,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-19",1.54,2.67,1536700,{"date":1340,"open":751,"high":729,"low":751,"close":752,"change":284,"percent_change":1341,"volume":1342,"transactions":9,"vwap":752},"2025-12-18",2.74,771900,{"date":1344,"open":1345,"high":920,"low":742,"close":742,"change":796,"percent_change":1346,"volume":1347,"transactions":9,"vwap":742},"2025-12-17",1.53,-3.95,801900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":803,"percent_change":877,"volume":1353,"transactions":9,"vwap":1352},"2025-12-16",1.6,1.67,1.52,1074200,{"date":1355,"open":1356,"high":211,"low":1350,"close":1350,"change":1200,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1350},"2025-12-15",1.7,-5.33,818000,{"date":1360,"open":1361,"high":743,"low":729,"close":885,"change":503,"percent_change":1362,"volume":1363,"transactions":9,"vwap":885},"2025-12-12",1.63,4.32,1039200,{"date":1365,"open":1356,"high":211,"low":729,"close":735,"change":667,"percent_change":1366,"volume":1367,"transactions":9,"vwap":735},"2025-12-11",-4.14,905100,{"date":1369,"open":885,"high":1370,"low":1371,"close":885,"change":373,"percent_change":1372,"volume":1373,"transactions":9,"vwap":885},"2025-12-10",1.73,1.654,0.6,803100,{"date":1375,"open":736,"high":736,"low":745,"close":745,"change":667,"percent_change":1376,"volume":1377,"transactions":9,"vwap":745},"2025-12-09",-4,717200,{"date":1379,"open":736,"high":1380,"low":885,"close":736,"change":390,"percent_change":830,"volume":1381,"transactions":9,"vwap":736},"2025-12-08",1.77,836000,{"date":1383,"open":736,"high":736,"low":1384,"close":1370,"change":460,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1370},"2025-12-05",1.685,-1.7,552800,{"date":1388,"open":1389,"high":1390,"low":1370,"close":743,"change":265,"percent_change":1391,"volume":1392,"transactions":9,"vwap":743},"2025-12-04",1.8,1.81,-2.22,940100,{"date":1394,"open":1361,"high":1390,"low":729,"close":1389,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1389},"2025-12-03",0.19,11.8,2106600,{"date":1399,"open":1400,"high":1384,"low":1401,"close":729,"change":355,"percent_change":355,"volume":1402,"transactions":9,"vwap":729},"2025-12-02",1.66,1.58,492200,{"date":1404,"open":736,"high":1380,"low":920,"close":729,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":729},"2025-12-01",-0.13,-7.47,1230800,{"date":1409,"open":1351,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1264,"transactions":9,"vwap":1412},"2025-11-28",1.765,1.645,1.74,0.09,5.45,{"date":1416,"open":751,"high":1351,"low":751,"close":554,"change":1395,"percent_change":1417,"volume":1418,"transactions":9,"vwap":554},"2025-11-26",13.01,1064500,{"date":1420,"open":1336,"high":1421,"low":744,"close":742,"change":667,"percent_change":1422,"volume":1423,"transactions":9,"vwap":742},"2025-11-25",1.543,-4.58,714000,{"date":1425,"open":1247,"high":737,"low":1230,"close":1345,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1345},"2025-11-24",0.14,10.07,868500,{"date":1430,"open":823,"high":762,"low":1431,"close":753,"change":107,"percent_change":1432,"volume":1433,"transactions":9,"vwap":753},"2025-11-21",1.301,4.51,919700,{"date":1435,"open":762,"high":1271,"low":801,"close":808,"change":796,"percent_change":1436,"volume":1437,"transactions":9,"vwap":808},"2025-11-20",-4.32,1168200,{"date":1439,"open":1257,"high":1440,"low":82,"close":753,"change":1405,"percent_change":692,"volume":1441,"transactions":9,"vwap":753},"2025-11-19",1.535,1630600,{"date":1443,"open":752,"high":728,"low":742,"close":1352,"change":355,"percent_change":355,"volume":1444,"transactions":9,"vwap":1352},"2025-11-18",604500,{"date":1446,"open":1352,"high":728,"low":751,"close":1352,"change":460,"percent_change":343,"volume":1447,"transactions":9,"vwap":1352},"2025-11-17",759700,{"date":1449,"open":1248,"high":920,"low":1450,"close":737,"change":373,"percent_change":1451,"volume":1452,"transactions":9,"vwap":737},"2025-11-14",1.402,0.65,907600,{"date":1454,"open":1356,"high":736,"low":1440,"close":1336,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1336},"2025-11-13",-0.18,-10.47,1171100,{"date":1459,"open":736,"high":1460,"low":1356,"close":1461,"change":460,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-11-12",1.78,1.72,-1.71,703100,{"date":1465,"open":885,"high":1466,"low":1467,"close":736,"change":503,"percent_change":1468,"volume":1469,"transactions":9,"vwap":736},"2025-11-11",1.795,1.676,4.17,828800,{"date":1471,"open":1356,"high":1472,"low":1400,"close":745,"change":390,"percent_change":786,"volume":1473,"transactions":9,"vwap":745},"2025-11-10",1.825,1249400,{"date":1475,"open":1400,"high":745,"low":728,"close":1400,"change":355,"percent_change":355,"volume":1476,"transactions":9,"vwap":1400},"2025-11-07",1031800,{"date":1478,"open":745,"high":1479,"low":1361,"close":1400,"change":460,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1400},"2025-11-06",1.771,-1.78,1397700,{"date":1483,"open":1289,"high":1370,"low":1336,"close":885,"change":948,"percent_change":1484,"volume":1485,"transactions":9,"vwap":885},"2025-11-05",7.64,1466900,{"date":1487,"open":1350,"high":1361,"low":737,"close":1289,"change":667,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1289},"2025-11-04",-4.27,771700,{"date":1491,"open":1106,"high":1106,"low":1350,"close":1492,"change":1214,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-03",1.64,-8.38,1235000,{"date":1496,"open":1492,"high":869,"low":1492,"close":1106,"change":1426,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1106},"2025-10-31",8.48,1525300,{"date":1500,"open":1401,"high":1400,"low":737,"close":554,"change":503,"percent_change":1501,"volume":1502,"transactions":9,"vwap":554},"2025-10-30",4.43,883000,{"date":1504,"open":920,"high":729,"low":1345,"close":1401,"change":112,"percent_change":730,"volume":1505,"transactions":9,"vwap":1401},"2025-10-29",1109000,{"date":1507,"open":885,"high":1356,"low":1289,"close":920,"change":1200,"percent_change":1508,"volume":1509,"transactions":9,"vwap":920},"2025-10-28",-5.36,914800,{"date":1511,"open":1412,"high":1380,"low":1400,"close":745,"change":495,"percent_change":1512,"volume":1513,"transactions":9,"vwap":745},"2025-10-27",-2.89,1108900,{"date":1515,"open":1356,"high":1516,"low":1356,"close":1370,"change":754,"percent_change":743,"volume":1517,"transactions":9,"vwap":1370},"2025-10-24",1.775,1046000,{"date":1519,"open":745,"high":1520,"low":1361,"close":1356,"change":355,"percent_change":355,"volume":1521,"transactions":9,"vwap":1356},"2025-10-23",1.735,1007400,{"date":1523,"open":1380,"high":1460,"low":920,"close":1356,"change":667,"percent_change":1346,"volume":1524,"transactions":9,"vwap":1356},"2025-10-22",1713000,{"date":1526,"open":1527,"high":1528,"low":1380,"close":1380,"change":796,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1380},"2025-10-21",1.86,1.928,-3.28,1144100,{"date":1532,"open":1412,"high":1533,"low":1356,"close":869,"change":1413,"percent_change":1534,"volume":1535,"transactions":9,"vwap":869},"2025-10-20",1.93,5.17,1482100,{"date":1537,"open":1390,"high":1538,"low":211,"close":1412,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1412},"2025-10-17",1.84,-0.11,-5.95,1351900,{"date":1543,"open":1544,"high":1545,"low":869,"close":1544,"change":390,"percent_change":486,"volume":1546,"transactions":9,"vwap":1544},"2025-10-16",1.85,2,2352900,{"date":1548,"open":743,"high":1544,"low":1549,"close":869,"change":1413,"percent_change":1534,"volume":1550,"transactions":9,"vwap":869},"2025-10-15",1.745,1401900,{"date":1552,"open":743,"high":1460,"low":1553,"close":1412,"change":796,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1412},"2025-10-14",1.665,-3.33,1317600,{"date":1557,"open":1527,"high":1558,"low":211,"close":1389,"change":460,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1389},"2025-10-13",1.9,-1.64,1627300,{"date":1562,"open":1563,"high":26,"low":1389,"close":869,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":869},"2025-10-10",2.01,-0.12,-6.15,2569900,{"date":1568,"open":1390,"high":1569,"low":1460,"close":1570,"change":1395,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-09",1.985,1.95,10.8,2934500,{"date":1574,"open":1460,"high":1472,"low":1351,"close":743,"change":373,"percent_change":1575,"volume":1576,"transactions":9,"vwap":743},"2025-10-08",0.57,2076000,{"date":1578,"open":1345,"high":1106,"low":751,"close":736,"change":533,"percent_change":1579,"volume":1580,"transactions":9,"vwap":736},"2025-10-07",13.64,4534800,{"date":1582,"open":728,"high":1289,"low":1583,"close":1336,"change":112,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1336},"2025-10-06",1.465,-0.65,1551000,{"date":1587,"open":1237,"high":729,"low":1237,"close":737,"change":948,"percent_change":1588,"volume":1589,"transactions":9,"vwap":737},"2025-10-03",8.39,2166300,{"date":1591,"open":1242,"high":1336,"low":1236,"close":1237,"change":803,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1237},"2025-10-02",-5.3,1753400,{"date":1595,"open":808,"high":737,"low":808,"close":1257,"change":763,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1257},"2025-10-01",11.85,3064300,{"date":1599,"open":802,"high":1236,"low":1600,"close":802,"change":803,"percent_change":1601,"volume":1602,"transactions":9,"vwap":802},"2025-09-30",1.285,-5.59,2298300,{"date":1604,"open":813,"high":1248,"low":82,"close":1237,"change":824,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1237},"2025-09-29",7.52,1776000,{"date":1608,"open":761,"high":802,"low":761,"close":808,"change":503,"percent_change":1609,"volume":1610,"transactions":9,"vwap":808},"2025-09-26",5.56,1565500,{"date":1612,"open":1252,"high":1226,"low":780,"close":770,"change":1200,"percent_change":1613,"volume":1614,"transactions":9,"vwap":770},"2025-09-25",-6.67,2532200,{"date":1616,"open":808,"high":762,"low":808,"close":802,"change":373,"percent_change":1617,"volume":1618,"transactions":9,"vwap":802},"2025-09-24",0.75,1269100,{"date":1620,"open":1248,"high":1271,"low":808,"close":82,"change":1200,"percent_change":1621,"volume":1622,"transactions":9,"vwap":82},"2025-09-23",-6.29,1444800,{"date":1624,"open":1230,"high":751,"low":801,"close":1237,"change":754,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1237},"2025-09-22",2.14,2157300,{"date":1628,"open":742,"high":1242,"low":801,"close":1226,"change":667,"percent_change":1298,"volume":1629,"transactions":9,"vwap":1226},"2025-09-19",4308600,{"date":1631,"open":760,"high":1336,"low":744,"close":1271,"change":355,"percent_change":355,"volume":1632,"transactions":9,"vwap":1271},"2025-09-18",1780800,{"date":1634,"open":729,"high":554,"low":1248,"close":1271,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1271},"2025-09-17",-0.14,-8.7,3670900,{"date":1639,"open":1352,"high":1544,"low":1352,"close":729,"change":503,"percent_change":1640,"volume":1641,"transactions":9,"vwap":729},"2025-09-16",4.55,5144000,{"date":1643,"open":642,"high":1644,"low":1237,"close":1336,"change":730,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1336},"2025-09-15",2.26,-29.03,14014300,{"date":1648,"open":1649,"high":1650,"low":676,"close":1651,"change":1328,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-09-12",2.33,2.375,2.17,-8.05,5471300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1214,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-11",2.51,2.57,2.34,2.36,-5.98,3241400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1656,"change":275,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1656},"2025-09-10",2.49,2.6,2.43,-0.79,3251600,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":622,"volume":1674,"transactions":9,"vwap":1672},"2025-09-09",2.37,2.53,0.13,2173500,{"date":1676,"open":1677,"high":1665,"low":1649,"close":1678,"change":1679,"percent_change":1652,"volume":1680,"transactions":9,"vwap":1678},"2025-09-08",2.58,2.4,-0.21,2537300,{"date":1682,"open":1683,"high":1337,"low":1684,"close":1685,"change":390,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-05",2.64,2.41,2.61,0.77,4674300,{"date":1689,"open":1659,"high":1690,"low":1644,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-04",2.65,2.59,0.22,9.28,4986400,{"date":1696,"open":1666,"high":1697,"low":1698,"close":1671,"change":796,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1671},"2025-09-03",2.467,2.27,-2.47,4446100,{"date":1702,"open":1658,"high":1703,"low":1658,"close":1666,"change":355,"percent_change":355,"volume":1704,"transactions":9,"vwap":1666},"2025-09-02",2.5,3633400,{"date":1706,"open":1657,"high":1691,"low":1707,"close":1666,"change":495,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1666},"2025-08-29",2.28,-2.02,5390900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":302,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":302},"2025-08-28",2.66,2.79,2.46,-0.58,-18.95,13967700,{"date":1719,"open":1094,"high":1720,"low":1713,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-08-27",3.095,3.06,0.205,7.18,5383300,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-08-26",3.28,2.62,2.855,-0.325,-10.22,10082800,{"date":1734,"open":1735,"high":176,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-08-25",3.165,3.05,3.18,0.37,13.17,26177200,{"date":1742,"open":1563,"high":1743,"low":1563,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-08-22",2.87,2.81,0.82,41.21,21029000,{"date":1749,"open":1750,"high":1671,"low":1751,"close":1752,"change":460,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-08-21",2.06,1.949,1.99,-1.49,11005500,{"date":1756,"open":743,"high":1757,"low":745,"close":1758,"change":152,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-08-20",2.09,2.02,20.96,11817100,{"date":1762,"open":1763,"high":745,"low":1237,"close":1351,"change":864,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1351},"2025-08-19",1.455,12.08,3259400,{"date":1767,"open":1289,"high":1768,"low":1226,"close":1242,"change":495,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1242},"2025-08-18",1.604,-3.25,4660500,{"date":1772,"open":1351,"high":1773,"low":1352,"close":1336,"change":1564,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1336},"2025-08-15",1.97,-7.23,13522600,{"date":1777,"open":696,"high":1390,"low":1778,"close":1400,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1400},"2025-08-14",1.145,0.44,36.07,32525200,{"date":1783,"open":1230,"high":1271,"low":502,"close":703,"change":948,"percent_change":1784,"volume":1785,"transactions":9,"vwap":703},"2025-08-13",10.91,44854500,{"date":1787,"open":982,"high":479,"low":1788,"close":479,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":479},"2025-08-12",0.833,0.241,28.06,16786300,{"date":1793,"open":1035,"high":562,"low":1043,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-08-11",0.85900003,0.104,13.77,4151800,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-08",0.676,0.85500002,0.755,0.078,11.52,3590000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-08-07",0.70999998,0.72299999,0.60100001,0.67699999,-0.034,-4.78,1743000,{"date":1816,"open":1817,"high":1818,"low":1811,"close":1819,"change":1820,"percent_change":1267,"volume":1821,"transactions":9,"vwap":1819},"2025-08-06",0.69999999,0.722,0.71100003,-0.005,971300,{"date":1823,"open":1824,"high":1825,"low":1808,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-08-05",0.71399999,0.74000001,0.71600002,0.002,0.28,1237100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1824,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1824},"2025-08-04",0.69300002,0.72799999,0.67299998,0.047,7.05,1684200,{"date":1839,"open":1840,"high":1817,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-01",0.55599999,0.667,0.081,13.82,4092700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-07-31",0.60900003,0.625,0.56599998,0.58600003,-0.036,-5.79,2291800,{"date":1855,"open":1856,"high":1857,"low":1810,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-07-30",0.67000002,0.67900002,0.62199998,-0.048,-7.16,2482400,{"date":1863,"open":1617,"high":1617,"low":1864,"close":1856,"change":1865,"percent_change":1621,"volume":1866,"transactions":9,"vwap":1856},"2025-07-29",0.63,-0.045,8057600,{"date":1868,"open":1003,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-28",0.85000002,0.61900002,0.71499997,-0.125,-14.88,6875800,{"date":1876,"open":982,"high":1877,"low":1878,"close":1003,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1003},"2025-07-25",0.861,0.79000002,-0.022,-2.55,3296000,{"date":1883,"open":1009,"high":1884,"low":1885,"close":989,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":989},"2025-07-24",0.87,0.79100001,0.057,7.08,5072400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":754,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-23",0.787,0.81300002,0.76700002,0.80500001,3.87,3655300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-07-22",0.69499999,0.78500003,0.68099999,0.77499998,0.075,10.71,5159300,{"date":1907,"open":1908,"high":1808,"low":1908,"close":1817,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1817},"2025-07-21",0.66799998,0.046,7.03,5020500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-18",0.69,0.708,0.64499998,0.65399998,-0.026,-3.82,3144000,{"date":1922,"open":1923,"high":1924,"low":1848,"close":1056,"change":1004,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1056},"2025-07-17",0.64600003,0.68800002,10.21,5213200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-07-16",0.634,0.66900003,0.59200001,0.61699998,0.049,8.63,18596300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-07-15",0.61000001,0.61199999,0.55299997,0.56800002,-0.037,-6.12,4092200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-14",0.60000002,0.65100002,0.56999999,0.60500002,0.038,6.7,5029000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-07-11",0.64300001,0.66500002,0.56,0.56699997,-0.133,-19,9277800,{"date":1964,"open":1965,"high":274,"low":1966,"close":1817,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1817},"2025-07-10",0.98500001,0.64999998,0.168,31.58,245544800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-07-09",0.56199998,0.63499999,0.51700002,0.53200001,-0.057,-9.68,4929200,{"date":1980,"open":1042,"high":1864,"low":1981,"close":1982,"change":373,"percent_change":1370,"volume":1983,"transactions":9,"vwap":1982},"2025-07-08",0.52200001,0.58899999,8025800,{"date":1985,"open":1986,"high":1847,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-07-07",0.44999999,0.43099999,0.579,0.174,42.96,43047700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":503,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-03",0.354,0.41800001,0.35299999,0.405,20.9,14393100,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-02",0.32100001,0.34999999,0.33500001,0.023,7.37,1626500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1827,"percent_change":1451,"volume":2014,"transactions":9,"vwap":2013},"2025-07-01",0.31299999,0.31400001,0.29300001,0.31200001,1450800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":373,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-30",0.31999999,0.32800001,0.303,0.31,3.33,667600,{"date":2024,"open":2004,"high":2004,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-06-27",0.30000001,-0.025,-7.69,1264800,{"date":2030,"open":2031,"high":2032,"low":2025,"close":2033,"change":301,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-26",0.31099999,0.32600001,0.32499999,8.33,1061900,{"date":2037,"open":2038,"high":2039,"low":2025,"close":2025,"change":355,"percent_change":355,"volume":2040,"transactions":9,"vwap":2025},"2025-06-25",0.322,0.331,2328900,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2025,"change":284,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2025},"2025-06-24",0.271,0.30599999,15.38,1517500,{"date":2048,"open":122,"high":2049,"low":122,"close":2050,"change":2051,"percent_change":473,"volume":2052,"transactions":9,"vwap":2050},"2025-06-23",0.27500001,0.25999999,0.005,984600,{"date":2054,"open":1828,"high":2055,"low":2056,"close":2056,"change":2026,"percent_change":2057,"volume":1452,"transactions":9,"vwap":2056},"2025-06-20",0.28799999,0.255,-8.93,{"date":2059,"open":2060,"high":2061,"low":1828,"close":1828,"change":355,"percent_change":355,"volume":2062,"transactions":9,"vwap":1828},"2025-06-18",0.28299999,0.301,797800,{"date":2064,"open":2065,"high":2065,"low":1828,"close":1828,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1828},"2025-06-17",0.31799999,-0.042,-13.04,1057800,{"date":2070,"open":2025,"high":2071,"low":2072,"close":2038,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2038},"2025-06-16",0.32300001,0.28999999,0.024,8.05,1101900,{"date":2077,"open":2078,"high":2079,"low":2072,"close":2080,"change":112,"percent_change":1769,"volume":2081,"transactions":9,"vwap":2080},"2025-06-13",0.29499999,0.30700001,0.29800001,548800,{"date":2083,"open":2084,"high":2084,"low":2044,"close":2085,"change":649,"percent_change":1311,"volume":2086,"transactions":9,"vwap":2085},"2025-06-12",0.315,0.308,303700,{"date":2088,"open":2089,"high":2038,"low":2020,"close":2090,"change":2091,"percent_change":199,"volume":1181,"transactions":9,"vwap":2090},"2025-06-11",0.31600001,0.317,0.003,{"date":2093,"open":2094,"high":2065,"low":2072,"close":2011,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2011},"2025-06-10",0.30500001,0.012,3.97,1072300,{"date":2099,"open":2025,"high":2020,"low":2012,"close":2100,"change":2101,"percent_change":1671,"volume":2102,"transactions":9,"vwap":2100},"2025-06-09",0.30199999,0.007,885200,{"date":2104,"open":2105,"high":2010,"low":1828,"close":2078,"change":2051,"percent_change":1461,"volume":2106,"transactions":9,"vwap":2078},"2025-06-06",0.28099999,944400,{"date":2108,"open":2109,"high":2019,"low":2110,"close":2072,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2072},"2025-06-05",0.292,0.27000001,-0.018,-5.84,7047700,{"date":2115,"open":2020,"high":2020,"low":2072,"close":2085,"change":2116,"percent_change":1584,"volume":2117,"transactions":9,"vwap":2085},"2025-06-04",-0.002,649400,{"date":2119,"open":2120,"high":2003,"low":2060,"close":2020,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2020},"2025-06-03",0.30399999,-0.007,-2.21,2790200,{"date":2125,"open":2110,"high":2126,"low":2127,"close":2090,"change":1803,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2090},"2025-06-02",0.36000001,0.23999999,32.64,12094000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":112,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-30",0.248,0.25400001,0.235,0.23899999,-4.02,642600,{"date":2139,"open":122,"high":122,"low":2140,"close":2141,"change":2051,"percent_change":26,"volume":2142,"transactions":9,"vwap":2141},"2025-05-29",0.237,0.249,575500,{"date":2144,"open":2050,"high":2110,"low":177,"close":2145,"change":291,"percent_change":1852,"volume":2146,"transactions":9,"vwap":2145},"2025-05-28",0.244,1618500,{"date":2148,"open":2080,"high":2025,"low":122,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-27",0.259,-0.038,-12.79,2068400,{"date":2154,"open":2084,"high":2017,"low":2155,"close":2156,"change":2111,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-05-23",0.28600001,0.29699999,-5.71,351200,{"date":2160,"open":2161,"high":2161,"low":2085,"close":2084,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2084},"2025-05-22",0.329,-0.003,-0.94,418300,{"date":2166,"open":2032,"high":2167,"low":2020,"close":2065,"change":275,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2065},"2025-05-21",0.338,-5.92,316900,{"date":2171,"open":2161,"high":2172,"low":2161,"close":2167,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2167},"2025-05-20",0.33899999,0.008,2.42,440900,{"date":2177,"open":2033,"high":2167,"low":2017,"close":2178,"change":2051,"percent_change":1336,"volume":2179,"transactions":9,"vwap":2178},"2025-05-19",0.33000001,395000,{"date":2181,"open":2018,"high":2161,"low":2020,"close":2033,"change":373,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2033},"2025-05-16",3.17,386100,{"date":2185,"open":2004,"high":2004,"low":2020,"close":2084,"change":2186,"percent_change":902,"volume":2187,"transactions":9,"vwap":2084},"2025-05-15",-0.019,613100,{"date":2189,"open":2084,"high":2190,"low":2031,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-05-14",0.33399999,0.013,4.05,819200,{"date":2195,"open":2161,"high":2161,"low":2100,"close":2002,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2002},"2025-05-13",-0.006,-1.83,686700,{"date":2200,"open":2002,"high":2201,"low":2085,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-05-12",0.34,0.32699999,0.026,8.64,2503100,{"date":2207,"open":2017,"high":2002,"low":1828,"close":2061,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2061},"2025-05-09",-0.029,-8.79,2616400,{"date":2212,"open":2003,"high":2213,"low":2017,"close":2178,"change":2026,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2178},"2025-05-08",0.35800001,-7.04,6305700,{"date":2217,"open":2218,"high":2219,"low":2003,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-05-07",0.38800001,0.40200001,0.35499999,-0.063,-15.07,905300,{"date":2225,"open":1779,"high":2226,"low":2227,"close":1995,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1995},"2025-05-06",0.44299999,0.41100001,-0.017,-3.91,198600,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1699,"volume":2237,"transactions":9,"vwap":2235},"2025-05-05",0.46599999,0.41999999,0.435,-0.011,484200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-05-02",0.447,0.46900001,0.43200001,0.44600001,-0.001,-0.22,316400,{"date":2248,"open":2249,"high":2240,"low":2250,"close":2240,"change":390,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2240},"2025-05-01",0.419,0.412,4.68,345900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":373,"percent_change":1678,"volume":2259,"transactions":9,"vwap":2258},"2025-04-30",0.417,0.43000001,0.40000001,0.42699999,240200,{"date":2261,"open":2249,"high":2262,"low":2263,"close":2255,"change":355,"percent_change":355,"volume":2264,"transactions":9,"vwap":2255},"2025-04-29",0.42399999,0.40599999,182600,{"date":2266,"open":1779,"high":2267,"low":2268,"close":2255,"change":1013,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2255},"2025-04-28",0.44100001,0.39899999,-4.79,447900,{"date":2272,"open":1987,"high":2267,"low":2234,"close":2273,"change":2162,"percent_change":1320,"volume":2274,"transactions":9,"vwap":2273},"2025-04-25",0.43799999,427100,{"date":2276,"open":2218,"high":1986,"low":2218,"close":2267,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2267},"2025-04-24",0.058,15.14,1363700,{"date":2281,"open":2282,"high":2283,"low":1738,"close":2284,"change":2285,"percent_change":920,"volume":2286,"transactions":9,"vwap":2284},"2025-04-23",0.37799999,0.38999999,0.38299999,0.006,193400,{"date":181,"open":2288,"high":147,"low":2220,"close":2289,"change":2091,"percent_change":856,"volume":2290,"transactions":9,"vwap":2289},0.37400001,0.377,106000]