[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNTX":3,"homepage-market-summary":31,"stock-historical-CNTX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNTX","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},"Context Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Context Therapeutics Inc is a clinical-stage biopharmaceutical company advancing medicines for solid tumors. The development team is advancing a pipeline of various therapies with a primary focus on treating female, hormone-dependent cancer, including breast, ovarian, and endometrial cancer. The company's preclinical program, CTIM-76, is an anti-Claudin 6 (CLDN6) x anti-CD3 bispecific antibody (bsAb) that is intended to redirect T-cell-mediated lysis toward malignant cells expressing CLDN6.","15","Philadelphia, PA",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},0.3097,0.3123,0.317,0.3032,0.3144,-0.0047,-1.49,315036.125998,1453,0.3095,3.62,0.2965,1473664.499942864,0.4,1245,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,125,129,134,139,144,149],{"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":29,"price":128,"is_up":40},"Energy","XLE",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":90,"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":68,"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":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1073017,391651324.985716,-67.16,"2025-04-22",[181,182,192,201,212,222,233,243,254,265,276,285,296,305,316,324,332,343,351,359,370,381,390,398,407,418,429,440,451,462,473,484,494,503,514,523,534,545,556,566,576,586,597,608,618,629,640,650,658,668,679,690,700,709,720,726,733,741,748,756,764,771,778,785,792,800,807,814,823,830,836,844,852,859,867,873,879,887,894,901,910,918,926,935,943,951,958,966,973,978,984,993,1001,1008,1015,1022,1028,1035,1041,1048,1055,1064,1068,1074,1079,1086,1090,1096,1101,1106,1111,1115,1119,1124,1131,1137,1141,1145,1151,1155,1161,1167,1173,1179,1185,1190,1197,1204,1208,1212,1217,1222,1230,1237,1246,1253,1260,1266,1272,1278,1284,1293,1299,1306,1311,1318,1323,1328,1334,1339,1344,1350,1355,1359,1363,1367,1371,1375,1380,1383,1388,1392,1397,1402,1407,1411,1415,1419,1425,1430,1434,1437,1443,1448,1452,1457,1465,1470,1475,1480,1486,1491,1496,1501,1507,1513,1517,1521,1526,1531,1536,1541,1549,1553,1558,1565,1570,1575,1578,1583,1588,1594,1598,1603,1609,1613,1618,1621,1625,1628,1632,1636,1642,1648,1653,1657,1661,1666,1669,1674,1678,1684,1688,1692,1696,1701,1704,1709,1713,1716,1720,1725,1728,1732,1738,1742,1748,1753,1758,1763,1769,1774,1778,1783,1787,1791,1794,1798,1801,1806,1809,1813,1817,1825,1830,1836,1842,1849,1856,1864,1869,1876,1881,1888,1894,1900,1904,1911,1917,1924,1929,1934,1939,1948,1951,1956,1961,1965,1971,1974,1980,1987,1994,1999,2007,2014,2020,2026,2033,2038,2043,2047,2050,2054,2059,2065,2070,2077,2081,2086,2089,2093,2097,2103,2109,2114,2121,2127,2132,2139,2142,2148,2152,2160,2162,2166,2171,2178,2185,2188,2193,2199,2202,2208,2212,2218,2222,2227,2232,2238,2243,2248,2255,2261,2267,2274,2280,2285,2291,2296,2303,2308,2313,2316,2321,2326,2329,2335,2342,2346,2352,2356,2360,2366,2371,2377,2383,2386,2390,2396,2401,2405,2410,2416,2420],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.309,0.3199,0.2992,0.014,4.66,1140604.954924,4935,0.3066,{"date":193,"open":194,"high":194,"low":27,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.331,0.3004,-0.0186,-5.83,1193750.016491,4349,0.3038,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.3227,0.3316,0.31165,0.319,-0.0073,-2.24,849449.453308,4417,0.3206,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.3493,0.3205,0.3263,-0.0194,-5.61,1553923.164905,7248,0.3294,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.3712,0.380229,0.3445,0.3457,-0.0254,-6.84,1325677.086916,4652,0.3516,{"date":234,"open":147,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.389,0.3627,0.3711,-0.0115,-3.01,883674.158323,4672,0.3702,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.39,0.39525,0.3701,0.3826,-0.0065,-1.67,1107087.405085,5616,0.3808,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.3887,0.3967,0.37,0.3891,0.0145,3.87,539299.9984,2572,0.3844,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.3788,0.3879,0.3639,0.3746,0.0065,1.77,770213.848498,4995,0.3717,{"date":277,"open":278,"high":29,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.3893,0.3681,-0.0153,-3.99,1209239.669231,2912,0.3806,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.374,0.3881,0.36,0.3834,0.0044,1.16,1506278.799099,5278,0.3731,{"date":297,"open":258,"high":245,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.3601,0.379,0.0146,4.01,2129052.34028,9148,0.3754,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.3643,0.383,0.3512,0.3644,0.0134,3.82,1374305.365759,7354,0.362,{"date":317,"open":152,"high":264,"low":152,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",0.351,0.0006,0.17,1992565,5754,0.3708,{"date":325,"open":299,"high":299,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":298},"2026-09-11",0.3434,0.3504,-0.016,-4.37,829842.136486,3000,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.373,0.3732,0.3598,0.3664,-0.0036,-0.97,740629.489717,3774,0.3649,{"date":344,"open":345,"high":346,"low":258,"close":258,"change":347,"percent_change":250,"volume":348,"transactions":349,"vwap":350},"2026-09-09",0.3763,0.3798,-0.0063,648008.3496,3186,0.3735,{"date":352,"open":336,"high":353,"low":354,"close":345,"change":300,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",0.378,0.3502,4.04,1097694.5269,3295,0.365,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",0.3645,0.3699,0.347,0.3617,-0.0013,-0.36,975450.638337,4864,0.3527,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.3705,0.3753,0.355,0.363,0.0003,0.08,1441396.082982,6668,0.3683,{"date":382,"open":247,"high":383,"low":384,"close":236,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",0.374697,0.3508,-0.0016,-0.44,1312558.101366,4681,0.364,{"date":391,"open":392,"high":393,"low":289,"close":307,"change":228,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",0.3892,0.3903,-6.52,1811658.6428,7184,0.3663,{"date":399,"open":400,"high":401,"low":270,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":245},"2026-08-31",0.385,0.3986,0.3897,0.006,1.56,1280727.147342,5273,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",0.41,0.4228,0.3807,0.3837,-0.0324,-7.79,3040038.077656,6676,0.3915,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.4287,0.437,0.410801,0.4161,-0.0076,-1.79,1140861.269116,5976,0.4215,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.4286,0.4394,0.4173,0.4237,-0.0117,-2.69,1030036.950477,4393,0.4247,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.47,0.4748,0.3969,0.4354,-0.03,-6.45,8170488.626723,10141,0.4137,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",0.4916,0.5037,0.46,0.4654,-0.0347,-6.94,1818145.007697,4372,0.4774,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",0.5269,0.5469,0.5,0.5001,-0.0196,-3.77,1747422.039154,7708,0.5171,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",0.4858,0.5226,0.483,0.5197,0.0322,6.61,1981821.981308,7808,0.5028,{"date":485,"open":486,"high":466,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",0.4852,0.45,0.4875,-0.009,-1.81,4167634.266866,8815,0.465,{"date":495,"open":496,"high":496,"low":54,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.5304,0.4965,-0.0338,-6.37,3329694.470745,8715,0.509,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.53,0.535,0.5156,0.5303,0.0074,1.42,923003.653118,3888,0.5264,{"date":515,"open":516,"high":506,"low":54,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.4978,0.5229,0.0165,3.26,1257427.419423,8590,0.5209,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",0.4679,0.51,0.467501,0.5064,0.0365,7.77,1567903.614889,5244,0.4905,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",0.4775,0.48,0.4522,0.4699,0.0041,0.88,1348925.525439,6824,0.4669,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",0.4655,0.474,0.4529,0.4658,0.0135,2.98,1210621.511119,6959,0.4664,{"date":557,"open":558,"high":54,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",0.4895,0.432,0.4523,-0.0317,-6.55,2299425.326949,9827,0.4566,{"date":567,"open":568,"high":569,"low":537,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.5099,0.5287,0.484,-0.02,-3.97,2397817.988844,7275,0.4997,{"date":577,"open":578,"high":579,"low":54,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.5049,0.5399,0.504,-0.189,-27.27,4166677.937844,18691,0.5133,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",0.63,0.6949,0.615987,0.693,0.0712,11.45,1708331.756646,10850,0.6478,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",0.6031,0.6387,0.5999,0.6218,0.0177,2.93,942875.220441,7427,0.6245,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":132,"volume":615,"transactions":616,"vwap":617},"2026-08-03",0.6195,0.6329,0.59,0.6041,0.0047,1478414.34257,8534,0.6085,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",0.6,0.6149,0.57895,0.5994,-0.0079,-1.3,961336.773506,8686,0.5897,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",0.6169,0.6299,0.6001,0.6073,-0.0097,-1.57,925999.528544,3843,0.6148,{"date":641,"open":612,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",0.62,0.5782,0.617,0.0264,4.47,1199283.049845,4272,0.5933,{"date":651,"open":642,"high":642,"low":652,"close":653,"change":561,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.572,0.5906,-5.09,2217245.908343,7444,0.5864,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":83,"volume":665,"transactions":666,"vwap":667},"2026-07-27",0.6132,0.65,0.60181,0.6223,0.0082,1726876.130252,6897,0.6311,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",0.6088,0.6252,0.5602,0.6141,0.0218,3.68,2073700.269107,8558,0.5836,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",0.6118,0.6365,0.5862,0.5923,-0.0211,-3.44,1514400.201167,6607,0.5997,{"date":691,"open":588,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",0.6457,0.6032,0.6134,-0.0166,-2.63,1655722.873633,6548,0.6248,{"date":701,"open":702,"high":703,"low":704,"close":588,"change":187,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",0.6178,0.6431,0.6109,2.27,1157299.424172,6117,0.6266,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",0.6157,0.629,0.5929,0.616,0.016,2.67,1090571.337376,6114,0.6076,{"date":721,"open":722,"high":588,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",0.60000002,-0.015,-2.44,746500,{"date":727,"open":728,"high":729,"low":722,"close":730,"change":723,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-16",0.62900001,0.63999999,0.61500001,-2.38,1371500,{"date":734,"open":735,"high":736,"low":737,"close":588,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":588},"2026-07-15",0.625,0.634,0.60100001,0.007,1.12,1214200,{"date":742,"open":588,"high":729,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-14",0.61000001,0.62300003,-0.001,-0.16,1741600,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",0.66000003,0.69800001,0.62400001,-0.029,-4.44,3438200,{"date":757,"open":743,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",0.671,0.59299999,0.653,0.058,9.75,3932400,{"date":765,"open":722,"high":766,"low":767,"close":768,"change":745,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-09",0.64999998,0.56,0.59500003,-0.17,11713900,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",0.68800002,0.59600002,-0.104,-14.86,4632400,{"date":779,"open":729,"high":780,"low":588,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",0.70200002,0.69999999,0.062,9.72,2041000,{"date":786,"open":787,"high":788,"low":588,"close":789,"change":328,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",0.64700001,0.676,0.63800001,-2.45,1509100,{"date":793,"open":759,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",0.67500001,0.588,0.65399998,0.046,7.57,2591800,{"date":801,"open":802,"high":735,"low":803,"close":804,"change":805,"percent_change":762,"volume":806,"transactions":9,"vwap":804},"2026-07-01",0.56999999,0.565,0.60799998,0.054,4332500,{"date":808,"open":809,"high":714,"low":810,"close":811,"change":812,"percent_change":281,"volume":813,"transactions":9,"vwap":811},"2026-06-30",0.56599998,0.55000001,0.55400002,-0.023,2666200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",0.58200002,0.59100002,0.55500001,0.57700002,-0.003,-0.52,3530800,{"date":824,"open":803,"high":825,"low":767,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",0.61799997,0.57999998,0.02,3.57,14816400,{"date":831,"open":767,"high":832,"low":833,"close":767,"change":328,"percent_change":834,"volume":835,"transactions":9,"vwap":767},"2026-06-25",0.60699999,0.54500002,-2.78,2047100,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",0.667,0.57300001,0.57599998,-0.076,-11.66,3762300,{"date":845,"open":737,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",0.69599998,0.58999997,0.65200001,0.022,3.49,3189200,{"date":853,"open":854,"high":855,"low":743,"close":588,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":588},"2026-06-22",0.63099998,0.69499999,-0.002,-0.32,3965000,{"date":860,"open":642,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",0.63700002,0.58899999,0.63200003,0.032,5.33,3143700,{"date":868,"open":869,"high":838,"low":816,"close":722,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":722},"2026-06-17",0.66600001,-0.05,-7.69,7475800,{"date":874,"open":875,"high":876,"low":588,"close":766,"change":753,"percent_change":877,"volume":878,"transactions":9,"vwap":766},"2026-06-16",0.70599997,0.70999998,-4.27,6096500,{"date":880,"open":881,"high":882,"low":588,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",1.28,1.3,0.67900002,-0.711,-51.15,20588800,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":446,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-12",1.43,1.51,1.39,-2.11,498700,{"date":895,"open":896,"high":897,"low":898,"close":510,"change":446,"percent_change":899,"volume":900,"transactions":9,"vwap":510},"2026-06-11",1.46,1.48,1.41,-2.07,558000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",1.5,1.59,1.44,1.45,-0.07,-4.61,508500,{"date":911,"open":912,"high":913,"low":903,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",1.682,1.73,1.52,-0.19,-11.11,846600,{"date":919,"open":920,"high":272,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",1.74,1.66,1.71,-0.04,-2.29,629400,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",2,2.055,1.725,1.75,-0.28,-13.79,821600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":571,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-04",2.05,2.23,2.01,2.03,-0.98,589900,{"date":944,"open":945,"high":946,"low":947,"close":937,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":937},"2026-06-03",2.44,2.449,2.035,-0.37,-15.29,906300,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":948,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",2.77,2.8,2.42,-13.26,539500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":892,"volume":965,"transactions":9,"vwap":963},"2026-06-01",2.85,2.91,2.78,2.79,-0.06,651300,{"date":967,"open":968,"high":969,"low":970,"close":960,"change":827,"percent_change":971,"volume":972,"transactions":9,"vwap":960},"2026-05-29",2.83,2.87,2.735,0.71,552100,{"date":974,"open":552,"high":552,"low":954,"close":968,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":968},"2026-05-28",-0.15,-5.03,616700,{"date":979,"open":980,"high":981,"low":980,"close":552,"change":152,"percent_change":982,"volume":983,"transactions":9,"vwap":552},"2026-05-27",2.64,3.12,13.31,1126200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-26",2.61,2.65,2.525,2.63,0.03,1.15,832900,{"date":994,"open":995,"high":996,"low":945,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",2.45,2.62,2.6,0.2,8.33,1916200,{"date":1002,"open":1003,"high":955,"low":1004,"close":1005,"change":320,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",2.21,2.19,2.4,7.62,986900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":938,"change":108,"percent_change":1013,"volume":1014,"transactions":9,"vwap":938},"2026-05-20",2.18,2.25,2.15,2.76,410300,{"date":1016,"open":1017,"high":1004,"low":1018,"close":1019,"change":827,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",2.14,2.085,2.17,0.93,407900,{"date":1023,"open":1024,"high":938,"low":1025,"close":1012,"change":113,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1012},"2026-05-18",2.2,2.095,-0.46,660100,{"date":1029,"open":1030,"high":1031,"low":1017,"close":1032,"change":769,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",2.29,2.3,2.16,-7.3,571000,{"date":1036,"open":1037,"high":1005,"low":1011,"close":1038,"change":446,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",2.35,2.33,-1.27,416600,{"date":1042,"open":1043,"high":1043,"low":1037,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-13",2.48,2.36,-0.12,-4.84,448800,{"date":1049,"open":1005,"high":1050,"low":1051,"close":1043,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1043},"2026-05-12",2.51,2.375,0.09,3.77,308800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",2.38,2.47,2.32,2.39,0.01,0.42,468900,{"date":1065,"open":1038,"high":1005,"low":705,"close":1057,"change":1066,"percent_change":1012,"volume":1067,"transactions":9,"vwap":1057},"2026-05-08",0.05,537700,{"date":1069,"open":1060,"high":1070,"low":1031,"close":1038,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1038},"2026-05-07",2.391,-0.08,-3.32,351100,{"date":1075,"open":945,"high":945,"low":1059,"close":1076,"change":446,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-06",2.41,-1.23,506800,{"date":1080,"open":1081,"high":995,"low":1082,"close":945,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":945},"2026-05-05",2.34,2.31,0.14,6.09,598000,{"date":1087,"open":705,"high":1060,"low":705,"close":1031,"change":990,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1031},"2026-05-04",1.32,631600,{"date":1091,"open":1044,"high":1044,"low":1092,"close":705,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":705},"2026-05-01",2.195,-0.09,-3.81,874800,{"date":1097,"open":1081,"high":1044,"low":1098,"close":1044,"change":827,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1044},"2026-04-30",2.26,0.85,624400,{"date":1102,"open":1050,"high":1050,"low":1103,"close":1081,"change":769,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1081},"2026-04-29",2.24,-6.77,795000,{"date":1107,"open":1037,"high":1108,"low":1059,"close":1050,"change":320,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1050},"2026-04-28",2.535,7.26,1037100,{"date":1112,"open":1098,"high":1044,"low":1019,"close":1081,"change":377,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1081},"2026-04-27",3.54,1662600,{"date":1116,"open":1081,"high":1057,"low":1003,"close":1098,"change":964,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1098},"2026-04-24",-2.59,2506400,{"date":1120,"open":1060,"high":955,"low":1121,"close":1059,"change":1093,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1059},"2026-04-23",2.22,-3.73,1211300,{"date":1125,"open":1126,"high":1127,"low":1059,"close":1076,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1076},"2026-04-22",2.37,2.425,0.04,1.69,623500,{"date":1132,"open":1011,"high":1133,"low":938,"close":1126,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1126},"2026-04-21",2.43,0.11,4.87,1193600,{"date":1138,"open":1133,"high":1050,"low":1103,"close":1098,"change":769,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1098},"2026-04-20",-7,993300,{"date":1142,"open":1082,"high":995,"low":1082,"close":1133,"change":1083,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1133},"2026-04-17",6.11,1203900,{"date":1146,"open":1050,"high":1147,"low":1098,"close":1030,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1030},"2026-04-16",2.519,-0.22,-8.76,930200,{"date":1152,"open":1050,"high":997,"low":1133,"close":1050,"change":1153,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1050},"2026-04-15",0,936800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1050,"change":1066,"percent_change":940,"volume":1160,"transactions":9,"vwap":1050},"2026-04-14",2.46,2.53,2.385,1071300,{"date":1162,"open":1043,"high":1163,"low":1164,"close":1157,"change":446,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1157},"2026-04-13",2.49,2.321,-1.2,1096600,{"date":1168,"open":997,"high":1169,"low":1058,"close":1163,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1163},"2026-04-10",2.675,-0.1,-3.86,519400,{"date":1174,"open":987,"high":968,"low":1175,"close":1176,"change":870,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-09",2.58,2.59,-1.89,595000,{"date":1180,"open":1181,"high":1013,"low":1182,"close":980,"change":827,"percent_change":1183,"volume":1184,"transactions":9,"vwap":980},"2026-04-08",2.7,2.57,0.76,434300,{"date":1186,"open":1181,"high":1187,"low":1188,"close":996,"change":1093,"percent_change":1072,"volume":1189,"transactions":9,"vwap":996},"2026-04-07",2.723,2.475,532300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":113,"percent_change":948,"volume":1196,"transactions":9,"vwap":1195},"2026-04-06",2.74,2.859,2.68,2.71,443000,{"date":1198,"open":997,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":980,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",2.955,2.561,2.72,0.07,1099800,{"date":1205,"open":989,"high":1206,"low":1176,"close":987,"change":990,"percent_change":991,"volume":1207,"transactions":9,"vwap":987},"2026-04-01",2.73,333000,{"date":1209,"open":995,"high":987,"low":995,"close":996,"change":320,"percent_change":1210,"volume":1211,"transactions":9,"vwap":996},"2026-03-31",6.94,391400,{"date":1213,"open":1176,"high":1214,"low":995,"close":995,"change":1215,"percent_change":1216,"volume":1211,"transactions":9,"vwap":995},"2026-03-30",2.674,-0.14,-5.41,{"date":1218,"open":1219,"high":1181,"low":1163,"close":1176,"change":1066,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1176},"2026-03-27",2.52,1.97,701300,{"date":1223,"open":1224,"high":1195,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",2.56,2.515,2.54,-0.13,-4.87,758500,{"date":1231,"open":1232,"high":1233,"low":1175,"close":716,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":716},"2026-03-25",3.22,3.33,-0.51,-16.04,1724400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-24",3.28,3.3,3.048,3.18,0.16,5.3,680100,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1083,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-23",2.88,3.06,3.02,4.86,489100,{"date":1254,"open":1255,"high":1256,"low":963,"close":1248,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1248},"2026-03-20",2.99,3,-0.11,-3.68,636200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1255,"change":1202,"percent_change":1005,"volume":1265,"transactions":9,"vwap":1255},"2026-03-19",2.89,3.075,2.82,506000,{"date":1267,"open":1248,"high":1255,"low":1268,"close":1269,"change":108,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-18",2.81,2.92,2.1,609000,{"date":1273,"open":1249,"high":1249,"low":970,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-17",2.86,-0.2,-6.54,991200,{"date":1279,"open":1280,"high":26,"low":1250,"close":1249,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1249},"2026-03-16",3.32,-0.3,-8.93,1767300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-13",3.13,3.44,3.11,3.36,0.27,8.74,1771100,{"date":1294,"open":1242,"high":1295,"low":1296,"close":82,"change":1071,"percent_change":1297,"volume":1298,"transactions":9,"vwap":82},"2026-03-12",3.27,3.08,-2.52,1036300,{"date":1300,"open":1269,"high":1301,"low":1302,"close":1303,"change":123,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-11",3.2,2.851,3.17,8.56,1114000,{"date":1307,"open":1248,"high":1308,"low":1195,"close":1269,"change":827,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1269},"2026-03-10",3.03,0.69,804100,{"date":1312,"open":1313,"high":1314,"low":963,"close":1315,"change":1148,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-09",3.05,3.16,2.9,-7.05,1369500,{"date":1319,"open":953,"high":1240,"low":1181,"close":981,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":981},"2026-03-06",0.26,9.09,2457600,{"date":1324,"open":1325,"high":1274,"low":996,"close":1274,"change":1320,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1274},"2026-03-05",2.69,10,991800,{"date":1329,"open":1126,"high":1330,"low":1031,"close":997,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":997},"2026-03-04",2.66,0.22,9.24,964800,{"date":1335,"open":1011,"high":1336,"low":1032,"close":1057,"change":1052,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1057},"2026-03-03",2.435,3.93,817400,{"date":1340,"open":1024,"high":1059,"low":1341,"close":1030,"change":1128,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1030},"2026-03-02",2.08,1.78,376900,{"date":1345,"open":1011,"high":1346,"low":1347,"close":1011,"change":446,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1011},"2026-02-27",2.305,2.205,-1.32,305700,{"date":1351,"open":955,"high":945,"low":1121,"close":1352,"change":975,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-26",2.28,-6.17,1243000,{"date":1356,"open":1043,"high":1226,"low":1005,"close":1133,"change":870,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1133},"2026-02-25",-2.02,552800,{"date":1360,"open":1030,"high":1163,"low":1352,"close":1043,"change":998,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1043},"2026-02-24",8.77,784000,{"date":1364,"open":1011,"high":1081,"low":938,"close":1352,"change":1128,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1352},"2026-02-23",1.79,568000,{"date":1368,"open":1059,"high":1044,"low":1103,"close":1103,"change":1071,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1103},"2026-02-20",-3.45,539600,{"date":1372,"open":1059,"high":1373,"low":938,"close":1059,"change":1153,"percent_change":1153,"volume":1374,"transactions":9,"vwap":1059},"2026-02-19",2.396,420500,{"date":1376,"open":1082,"high":1377,"low":1030,"close":1059,"change":113,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1059},"2026-02-18",2.474,-0.43,814600,{"date":1381,"open":1030,"high":1157,"low":1011,"close":1038,"change":990,"percent_change":882,"volume":1382,"transactions":9,"vwap":1038},"2026-02-17",1170900,{"date":1384,"open":1133,"high":1385,"low":705,"close":1031,"change":1227,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1031},"2026-02-13",2.493,-5.35,617200,{"date":1389,"open":945,"high":1175,"low":1005,"close":1133,"change":113,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1133},"2026-02-12",-0.41,1428600,{"date":1393,"open":1038,"high":1157,"low":1394,"close":945,"change":377,"percent_change":1395,"volume":1396,"transactions":9,"vwap":945},"2026-02-11",2.221,3.39,1813600,{"date":1398,"open":1032,"high":1076,"low":1032,"close":1044,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1044},"2026-02-10",0.19,8.76,1723800,{"date":1403,"open":1098,"high":1031,"low":1404,"close":1019,"change":1257,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1019},"2026-02-09",2.09,-4.82,2406000,{"date":1408,"open":705,"high":1038,"low":1409,"close":1352,"change":827,"percent_change":541,"volume":1410,"transactions":9,"vwap":1352},"2026-02-06",2.02,2302500,{"date":1412,"open":1011,"high":995,"low":1024,"close":1098,"change":923,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1098},"2026-02-05",-1.74,1424300,{"date":1416,"open":995,"high":1058,"low":929,"close":1031,"change":769,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1031},"2026-02-04",-6.88,1185000,{"date":1420,"open":1044,"high":1421,"low":1031,"close":1058,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1058},"2026-02-03",2.55,0.1,4.22,1061600,{"date":1426,"open":1175,"high":1206,"low":1011,"close":1126,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1126},"2026-02-02",-0.24,-9.2,2662100,{"date":1431,"open":1133,"high":960,"low":1133,"close":986,"change":1083,"percent_change":1432,"volume":1433,"transactions":9,"vwap":986},"2026-01-30",5.67,4282400,{"date":1435,"open":1005,"high":980,"low":1038,"close":1058,"change":1202,"percent_change":1269,"volume":1436,"transactions":9,"vwap":1058},"2026-01-29",3197000,{"date":1438,"open":1004,"high":995,"low":1439,"close":1005,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1005},"2026-01-28",2.12,0.21,9.59,4015700,{"date":1444,"open":1270,"high":1352,"low":1445,"close":1004,"change":1134,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1004},"2026-01-27",1.98,5.29,2426100,{"date":1449,"open":1342,"high":1341,"low":931,"close":1341,"change":1290,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1341},"2026-01-26",14.92,4449800,{"date":1453,"open":1342,"high":1454,"low":920,"close":1455,"change":827,"percent_change":739,"volume":1456,"transactions":9,"vwap":1455},"2026-01-23",1.94,1.81,2032900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1365,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1365},"2026-01-22",1.65,1.795,1.63,0.15,9.15,1854600,{"date":1466,"open":404,"high":1459,"low":914,"close":1467,"change":1422,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-21",1.64,6.49,2178600,{"date":1471,"open":898,"high":1472,"low":891,"close":1473,"change":1422,"percent_change":1210,"volume":1474,"transactions":9,"vwap":1473},"2026-01-20",1.58,1.54,3623700,{"date":1476,"open":1477,"high":914,"low":510,"close":905,"change":1071,"percent_change":1478,"volume":1479,"transactions":9,"vwap":905},"2026-01-16",1.49,-5.26,1116800,{"date":1481,"open":1482,"high":1467,"low":1483,"close":914,"change":870,"percent_change":1484,"volume":1485,"transactions":9,"vwap":914},"2026-01-15",1.62,1.47,-3.18,846500,{"date":1487,"open":1477,"high":1459,"low":1477,"close":1488,"change":1202,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-14",1.57,4.67,1489500,{"date":1492,"open":890,"high":1493,"low":896,"close":903,"change":1061,"percent_change":1494,"volume":1495,"transactions":9,"vwap":903},"2026-01-13",1.605,0.67,1476200,{"date":1497,"open":1461,"high":1498,"low":1483,"close":1477,"change":1045,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1477},"2026-01-12",1.632,-7.45,1323200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1503,"change":1061,"percent_change":642,"volume":1506,"transactions":9,"vwap":1503},"2026-01-09",1.61,1.7,1.55,768900,{"date":1508,"open":1504,"high":1509,"low":1488,"close":1510,"change":964,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-08",1.715,1.6,-3.61,1882100,{"date":1514,"open":1459,"high":1365,"low":1467,"close":921,"change":1061,"percent_change":1515,"volume":1516,"transactions":9,"vwap":921},"2026-01-07",0.61,1752600,{"date":1518,"open":1467,"high":272,"low":1488,"close":1459,"change":1422,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1459},"2026-01-06",6.45,3007900,{"date":1522,"open":1523,"high":928,"low":1524,"close":1505,"change":1153,"percent_change":1153,"volume":1525,"transactions":9,"vwap":1505},"2026-01-05",1.785,1.53,10806200,{"date":1527,"open":889,"high":1503,"low":1528,"close":1505,"change":377,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1505},"2026-01-02",1.4,5.44,1011900,{"date":1532,"open":882,"high":897,"low":1533,"close":1483,"change":320,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1483},"2025-12-31",1.26,13.08,845400,{"date":1537,"open":1538,"high":1088,"low":1539,"close":882,"change":1052,"percent_change":1540,"volume":965,"transactions":9,"vwap":882},"2025-12-30",1.2,1.174,7.44,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":377,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-29",1.11,1.23,1.09,1.21,7.08,503800,{"date":1550,"open":292,"high":292,"low":1551,"close":118,"change":571,"percent_change":1413,"volume":1552,"transactions":9,"vwap":118},"2025-12-26",1.115,109300,{"date":1554,"open":1555,"high":292,"low":1555,"close":991,"change":1128,"percent_change":1556,"volume":1557,"transactions":9,"vwap":991},"2025-12-24",1.1,3.6,115400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1543,"change":1093,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1543},"2025-12-23",1.22,1.27,1.075,-7.5,784600,{"date":1566,"open":1088,"high":1567,"low":61,"close":1538,"change":907,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1538},"2025-12-22",1.344,-5.51,593600,{"date":1571,"open":292,"high":882,"low":292,"close":1561,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1561},"2025-12-19",0.12,10.43,901100,{"date":1576,"open":739,"high":881,"low":1543,"close":991,"change":990,"percent_change":1194,"volume":1577,"transactions":9,"vwap":991},"2025-12-18",2393300,{"date":1579,"open":1543,"high":118,"low":1580,"close":739,"change":827,"percent_change":1581,"volume":1582,"transactions":9,"vwap":739},"2025-12-17",1.065,1.82,436600,{"date":1584,"open":118,"high":292,"low":1585,"close":1555,"change":446,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1555},"2025-12-16",1.092,-2.65,495400,{"date":1589,"open":1590,"high":292,"low":1591,"close":118,"change":1052,"percent_change":1592,"volume":1593,"transactions":9,"vwap":118},"2025-12-15",1.05,1.04,8.65,1537700,{"date":1595,"open":1591,"high":1596,"low":90,"close":1591,"change":1153,"percent_change":1153,"volume":1597,"transactions":9,"vwap":1591},"2025-12-12",1.06,546600,{"date":1599,"open":1591,"high":1600,"low":90,"close":1591,"change":446,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1591},"2025-12-11",1.061,-2.8,534400,{"date":1604,"open":1605,"high":1555,"low":1606,"close":1607,"change":990,"percent_change":1248,"volume":1608,"transactions":9,"vwap":1607},"2025-12-10",1.03,0.995,1.07,857100,{"date":1610,"open":1591,"high":1607,"low":1611,"close":1591,"change":571,"percent_change":1177,"volume":1612,"transactions":9,"vwap":1591},"2025-12-09",1.005,502400,{"date":1614,"open":1607,"high":1615,"low":1591,"close":1596,"change":1061,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1596},"2025-12-08",1.129,0.95,664600,{"date":1619,"open":1591,"high":1607,"low":1605,"close":1590,"change":827,"percent_change":1454,"volume":1620,"transactions":9,"vwap":1590},"2025-12-05",163100,{"date":1622,"open":1545,"high":1555,"low":47,"close":1605,"change":964,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1605},"2025-12-04",-5.5,1568900,{"date":1626,"open":1596,"high":1555,"low":90,"close":1545,"change":990,"percent_change":968,"volume":1627,"transactions":9,"vwap":1545},"2025-12-03",421600,{"date":1629,"open":1555,"high":739,"low":1591,"close":1596,"change":113,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1596},"2025-12-02",-0.93,756000,{"date":1633,"open":118,"high":292,"low":1607,"close":1607,"change":870,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1607},"2025-12-01",-4.46,142400,{"date":1637,"open":1638,"high":1639,"low":739,"close":739,"change":113,"percent_change":1640,"volume":1641,"transactions":9,"vwap":739},"2025-11-28",1.17,1.18,-0.88,94600,{"date":1643,"open":739,"high":1644,"low":1645,"close":118,"change":1061,"percent_change":1646,"volume":1647,"transactions":9,"vwap":118},"2025-11-26",1.165,1.082,0.89,932100,{"date":1649,"open":1650,"high":292,"low":1607,"close":739,"change":446,"percent_change":1651,"volume":1652,"transactions":9,"vwap":739},"2025-11-25",1.14,-2.61,377900,{"date":1654,"open":1545,"high":292,"low":1605,"close":991,"change":108,"percent_change":1655,"volume":1656,"transactions":9,"vwap":991},"2025-11-24",5.5,354300,{"date":1658,"open":1650,"high":1650,"low":47,"close":1545,"change":870,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1545},"2025-11-21",-4.39,716500,{"date":1662,"open":61,"high":1663,"low":1555,"close":1650,"change":446,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1650},"2025-11-20",1.255,-2.56,545000,{"date":1667,"open":1543,"high":1538,"low":1590,"close":1638,"change":1052,"percent_change":999,"volume":1668,"transactions":9,"vwap":1638},"2025-11-19",214200,{"date":1670,"open":1650,"high":292,"low":1671,"close":1671,"change":907,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-18",1.08,-6.09,145900,{"date":1675,"open":1638,"high":61,"low":118,"close":991,"change":113,"percent_change":1676,"volume":1677,"transactions":9,"vwap":991},"2025-11-17",-0.86,191400,{"date":1679,"open":739,"high":1680,"low":1681,"close":292,"change":1061,"percent_change":1682,"volume":1683,"transactions":9,"vwap":292},"2025-11-14",1.185,1.085,0.87,420100,{"date":1685,"open":1638,"high":1560,"low":1607,"close":991,"change":446,"percent_change":1686,"volume":1687,"transactions":9,"vwap":991},"2025-11-13",-2.54,117700,{"date":1689,"open":61,"high":1538,"low":991,"close":1639,"change":113,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1639},"2025-11-12",-0.84,61000,{"date":1693,"open":1538,"high":1538,"low":991,"close":61,"change":113,"percent_change":1694,"volume":1695,"transactions":9,"vwap":61},"2025-11-11",-0.83,84200,{"date":1697,"open":292,"high":1560,"low":1698,"close":1538,"change":377,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1538},"2025-11-10",1.119,7.14,230500,{"date":1702,"open":1607,"high":118,"low":1591,"close":739,"change":1066,"percent_change":1489,"volume":1703,"transactions":9,"vwap":739},"2025-11-07",198800,{"date":1705,"open":1543,"high":1650,"low":1706,"close":1607,"change":964,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1607},"2025-11-06",1.045,-5.31,274900,{"date":1710,"open":1543,"high":1650,"low":1596,"close":118,"change":827,"percent_change":1711,"volume":1712,"transactions":9,"vwap":118},"2025-11-05",1.8,349000,{"date":1714,"open":1607,"high":991,"low":1591,"close":1543,"change":990,"percent_change":962,"volume":1715,"transactions":9,"vwap":1543},"2025-11-04",277700,{"date":1717,"open":1555,"high":739,"low":1590,"close":1671,"change":113,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1671},"2025-11-03",-0.92,120200,{"date":1721,"open":118,"high":991,"low":1722,"close":1545,"change":923,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1545},"2025-10-31",1.052,-3.54,217900,{"date":1726,"open":991,"high":1639,"low":118,"close":118,"change":571,"percent_change":1413,"volume":1727,"transactions":9,"vwap":118},"2025-10-30",162900,{"date":1729,"open":1639,"high":1639,"low":1543,"close":991,"change":571,"percent_change":1730,"volume":1731,"transactions":9,"vwap":991},"2025-10-29",-1.71,189300,{"date":1733,"open":1734,"high":1735,"low":292,"close":1638,"change":964,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1638},"2025-10-28",1.25,1.256,-4.88,520000,{"date":1739,"open":1734,"high":83,"low":1740,"close":1544,"change":446,"percent_change":731,"volume":1741,"transactions":9,"vwap":1544},"2025-10-27",1.225,1003700,{"date":1743,"open":882,"high":1744,"low":1745,"close":1533,"change":571,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1533},"2025-10-24",1.35,1.24,-1.56,110800,{"date":1749,"open":1538,"high":1750,"low":1538,"close":881,"change":1202,"percent_change":1751,"volume":1752,"transactions":9,"vwap":881},"2025-10-23",1.29,5.79,155800,{"date":1754,"open":1533,"high":1755,"low":61,"close":1546,"change":964,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1546},"2025-10-22",1.309,-4.72,211500,{"date":1759,"open":1760,"high":1761,"low":1560,"close":1561,"change":1170,"percent_change":1033,"volume":1762,"transactions":9,"vwap":1561},"2025-10-21",1.36,1.37,366600,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1761,"change":907,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1761},"2025-10-20",1.505,1.33,-4.86,1483800,{"date":1770,"open":882,"high":906,"low":1561,"close":905,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":905},"2025-10-17",0.18,14.29,659700,{"date":1775,"open":1760,"high":889,"low":1544,"close":1533,"change":1071,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1533},"2025-10-16",-5.97,904000,{"date":1779,"open":1780,"high":905,"low":83,"close":83,"change":923,"percent_change":1781,"volume":1782,"transactions":9,"vwap":83},"2025-10-15",1.38,-2.9,745300,{"date":1784,"open":1528,"high":896,"low":1744,"close":1780,"change":446,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1780},"2025-10-14",-2.13,429000,{"date":1788,"open":905,"high":1789,"low":1761,"close":898,"change":1061,"percent_change":971,"volume":1790,"transactions":9,"vwap":898},"2025-10-13",1.515,425900,{"date":1792,"open":1483,"high":1505,"low":1744,"close":1528,"change":1153,"percent_change":1153,"volume":1793,"transactions":9,"vwap":1528},"2025-10-10",933700,{"date":1795,"open":292,"high":905,"low":292,"close":1528,"change":1320,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1528},"2025-10-09",22.81,749600,{"date":1799,"open":1638,"high":1560,"low":1650,"close":1650,"change":1061,"percent_change":541,"volume":1800,"transactions":9,"vwap":1650},"2025-10-08",237500,{"date":1802,"open":1544,"high":1803,"low":1681,"close":118,"change":1071,"percent_change":1804,"volume":1805,"transactions":9,"vwap":118},"2025-10-07",1.283,-6.61,451200,{"date":1807,"open":292,"high":1750,"low":1671,"close":1546,"change":1134,"percent_change":1326,"volume":1808,"transactions":9,"vwap":1546},"2025-10-06",870500,{"date":1810,"open":90,"high":292,"low":1811,"close":1555,"change":1422,"percent_change":1326,"volume":1812,"transactions":9,"vwap":1555},"2025-10-03",0.977,469600,{"date":1814,"open":1815,"high":90,"low":1815,"close":47,"change":990,"percent_change":82,"volume":1816,"transactions":9,"vwap":47},"2025-10-02",0.99000001,367100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1422,"volume":1824,"transactions":9,"vwap":1822},"2025-10-01",0.95999998,0.98000002,0.94999999,0.97000003,0.001,119600,{"date":1826,"open":1820,"high":1827,"low":1821,"close":1828,"change":1153,"percent_change":1153,"volume":1829,"transactions":9,"vwap":1828},"2025-09-30",0.991,0.96899998,112300,{"date":1831,"open":1821,"high":1822,"low":1832,"close":1828,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1828},"2025-09-29",0.92900002,0.059,6.48,199800,{"date":1837,"open":1838,"high":1821,"low":1839,"close":1840,"change":738,"percent_change":132,"volume":1841,"transactions":9,"vwap":1840},"2025-09-26",0.89999998,0.88999999,0.91000003,102100,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1386,"volume":1848,"transactions":9,"vwap":1846},"2025-09-25",0.954,0.85000002,0.903,-0.051,206500,{"date":1850,"open":1851,"high":1822,"low":1852,"close":1844,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1844},"2025-09-24",0.94499999,0.90200001,-0.017,-1.75,88800,{"date":1857,"open":1858,"high":1606,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-23",0.97399998,0.93300003,0.97100002,-0.021,-2.12,183100,{"date":1865,"open":1815,"high":103,"low":1860,"close":1866,"change":1867,"percent_change":1043,"volume":1868,"transactions":9,"vwap":1866},"2025-09-22",0.99199998,0.024,265300,{"date":1870,"open":1607,"high":1607,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-09-19",0.963,0.96799999,-0.032,-3.2,624700,{"date":1877,"open":541,"high":103,"low":1878,"close":47,"change":1879,"percent_change":1772,"volume":1880,"transactions":9,"vwap":47},"2025-09-18",0.87099999,0.125,643100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":1242,"volume":1887,"transactions":9,"vwap":1884},"2025-09-17",0.86000001,0.875,0.84799999,0.027,158400,{"date":1889,"open":1883,"high":1883,"low":1890,"close":1885,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1885},"2025-09-16",0.82200003,0.036,4.43,83900,{"date":1895,"open":1883,"high":1682,"low":1896,"close":1897,"change":812,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-15",0.81,0.81199998,-2.75,66200,{"date":1901,"open":1845,"high":1883,"low":1896,"close":1902,"change":745,"percent_change":1045,"volume":1903,"transactions":9,"vwap":1902},"2025-09-12",0.83499998,46400,{"date":1905,"open":1845,"high":1906,"low":1902,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-11",0.87400001,0.83600003,-0.014,-1.65,95300,{"date":1912,"open":1845,"high":1913,"low":1914,"close":1845,"change":1915,"percent_change":442,"volume":1916,"transactions":9,"vwap":1845},"2025-09-10",0.88499999,0.82999998,0.004,106800,{"date":1918,"open":1919,"high":1845,"low":1920,"close":1921,"change":1922,"percent_change":1313,"volume":1923,"transactions":9,"vwap":1921},"2025-09-09",0.83899999,0.81999999,0.84600002,0.025,46600,{"date":1925,"open":1926,"high":1845,"low":1896,"close":1927,"change":1823,"percent_change":1572,"volume":1928,"transactions":9,"vwap":1927},"2025-09-08",0.815,0.82099998,96800,{"date":1930,"open":1920,"high":1931,"low":1896,"close":1920,"change":1932,"percent_change":339,"volume":1933,"transactions":9,"vwap":1920},"2025-09-05",0.83999997,-0.008,63100,{"date":1935,"open":1914,"high":1845,"low":1920,"close":1936,"change":723,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-04",0.82800001,-1.78,42200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-03",0.847,0.87900001,0.82499999,0.84299999,-0.007,-0.82,71000,{"date":1949,"open":1845,"high":541,"low":1896,"close":1845,"change":1061,"percent_change":61,"volume":1950,"transactions":9,"vwap":1845},"2025-09-02",102200,{"date":1952,"open":1839,"high":1839,"low":1931,"close":1931,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1931},"2025-08-29",-0.012,-1.41,82600,{"date":1957,"open":1958,"high":1958,"low":1845,"close":1959,"change":1932,"percent_change":1630,"volume":1960,"transactions":9,"vwap":1959},"2025-08-28",0.89700001,0.852,90800,{"date":1962,"open":1963,"high":1963,"low":1883,"close":1883,"change":1153,"percent_change":1153,"volume":1964,"transactions":9,"vwap":1883},"2025-08-27",0.90499997,58200,{"date":1966,"open":1967,"high":1968,"low":1845,"close":1883,"change":1969,"percent_change":22,"volume":1970,"transactions":9,"vwap":1883},"2025-08-26",0.87300003,0.90899998,-0.013,135300,{"date":1972,"open":1838,"high":1840,"low":1845,"close":1967,"change":571,"percent_change":208,"volume":1973,"transactions":9,"vwap":1967},"2025-08-25",136500,{"date":1975,"open":1840,"high":1840,"low":1976,"close":1977,"change":1978,"percent_change":897,"volume":1979,"transactions":9,"vwap":1977},"2025-08-22",0.85900003,0.89300001,0.013,86900,{"date":1981,"open":1839,"high":1982,"low":1983,"close":541,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":541},"2025-08-21",0.90100002,0.84500003,-0.025,-2.76,70600,{"date":1988,"open":1989,"high":1990,"low":1883,"close":1963,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1963},"2025-08-20",0.91900003,0.92000002,0.031,3.55,172700,{"date":1995,"open":1840,"high":1990,"low":1883,"close":1906,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1906},"2025-08-19",0.002,0.23,778700,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-18",0.78600001,0.94,0.87199998,0.086,10.94,564600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2001,"change":1066,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2001},"2025-08-15",0.76899999,0.80000001,0.75099999,6.79,178300,{"date":2015,"open":876,"high":2016,"low":781,"close":2017,"change":1891,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-14",0.74000001,0.736,5.14,95000,{"date":2021,"open":2022,"high":876,"low":2023,"close":781,"change":827,"percent_change":2024,"volume":2025,"transactions":9,"vwap":781},"2025-08-13",0.68400002,0.67699999,2.94,248100,{"date":2027,"open":781,"high":2028,"low":2023,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-12",0.70499998,0.68000001,0.003,0.44,77900,{"date":2034,"open":2035,"high":2035,"low":788,"close":2023,"change":2036,"percent_change":1776,"volume":2037,"transactions":9,"vwap":2023},"2025-08-11",0.73000002,-0.043,95200,{"date":2039,"open":1309,"high":2040,"low":2029,"close":2040,"change":2041,"percent_change":1256,"volume":2042,"transactions":9,"vwap":2040},"2025-08-08",0.72000003,0.021,116100,{"date":2044,"open":2028,"high":2040,"low":2045,"close":2046,"change":1153,"percent_change":1153,"volume":1695,"transactions":9,"vwap":2046},"2025-08-07",0.68199998,0.699,{"date":2048,"open":781,"high":2040,"low":1309,"close":2046,"change":745,"percent_change":1215,"volume":2049,"transactions":9,"vwap":2046},"2025-08-06",47400,{"date":2051,"open":781,"high":2052,"low":2029,"close":781,"change":827,"percent_change":2024,"volume":2053,"transactions":9,"vwap":781},"2025-08-05",0.71499997,104100,{"date":2055,"open":2056,"high":2056,"low":794,"close":2029,"change":446,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2029},"2025-08-04",0.72799999,-4.23,184900,{"date":2060,"open":2061,"high":2062,"low":781,"close":876,"change":571,"percent_change":2063,"volume":2064,"transactions":9,"vwap":876},"2025-08-01",0.708,0.76700002,-2.74,120600,{"date":2066,"open":1914,"high":1931,"low":2040,"close":2035,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2035},"2025-07-31",-0.079,-9.77,251800,{"date":2071,"open":2072,"high":2073,"low":2010,"close":2074,"change":1861,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-30",0.81900001,0.829,0.80900002,-2.53,89900,{"date":2078,"open":1883,"high":1884,"low":2072,"close":1914,"change":571,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1914},"2025-07-29",-2.35,144900,{"date":2082,"open":1845,"high":1682,"low":2083,"close":1845,"change":2084,"percent_change":1607,"volume":2085,"transactions":9,"vwap":1845},"2025-07-28",0.84100002,0.009,150000,{"date":2087,"open":1845,"high":1682,"low":1943,"close":2083,"change":1153,"percent_change":1153,"volume":2088,"transactions":9,"vwap":2083},"2025-07-25",54600,{"date":2090,"open":1914,"high":1682,"low":1943,"close":2083,"change":2091,"percent_change":1766,"volume":2092,"transactions":9,"vwap":2083},"2025-07-24",0.011,200700,{"date":2094,"open":2095,"high":1959,"low":1920,"close":1914,"change":2030,"percent_change":289,"volume":2096,"transactions":9,"vwap":1914},"2025-07-23",0.84399998,108300,{"date":2098,"open":541,"high":541,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-22",0.82700002,-0.042,-4.83,203700,{"date":2104,"open":2105,"high":2002,"low":2010,"close":2106,"change":1861,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-21",0.93000001,0.86900002,-2.36,356100,{"date":2110,"open":1822,"high":47,"low":1845,"close":1839,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1839},"2025-07-18",-0.022,-2.41,387800,{"date":2115,"open":2116,"high":1821,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-07-17",0.83200002,0.912,0.087,10.55,324600,{"date":2122,"open":2123,"high":1845,"low":2124,"close":1943,"change":1052,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1943},"2025-07-16",0.76499999,0.75999999,12.24,348300,{"date":2128,"open":2129,"high":1896,"low":781,"close":2130,"change":2030,"percent_change":409,"volume":2131,"transactions":9,"vwap":2130},"2025-07-15",0.73299998,0.73500001,262700,{"date":2133,"open":1309,"high":2134,"low":2135,"close":2136,"change":782,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-14",0.75,0.67000002,0.73199999,9.25,514900,{"date":2140,"open":758,"high":1309,"low":869,"close":2135,"change":1153,"percent_change":1153,"volume":2141,"transactions":9,"vwap":2135},"2025-07-11",57100,{"date":2143,"open":2144,"high":2029,"low":729,"close":2135,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2135},"2025-07-10",0.65899998,0.038,6.01,170300,{"date":2149,"open":766,"high":2135,"low":588,"close":863,"change":2150,"percent_change":1730,"volume":2151,"transactions":9,"vwap":863},"2025-07-09",-0.011,113100,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-08",0.67400002,0.61900002,0.64300001,-0.004,-0.62,113300,{"date":2161,"open":750,"high":2135,"low":729,"close":787,"change":738,"percent_change":1545,"volume":1986,"transactions":9,"vwap":787},"2025-07-07",{"date":2163,"open":729,"high":750,"low":642,"close":729,"change":2164,"percent_change":1561,"volume":2165,"transactions":9,"vwap":729},"2025-07-03",0.008,117200,{"date":2167,"open":728,"high":2144,"low":2168,"close":863,"change":1915,"percent_change":2169,"volume":2170,"transactions":9,"vwap":863},"2025-07-02",0.62199998,0.64,95700,{"date":2172,"open":869,"high":2173,"low":735,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-07-01",0.67799997,0.62800002,-0.027,-4.12,190100,{"date":2179,"open":766,"high":781,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-06-30",0.62099999,0.65499997,-0.005,-0.76,161400,{"date":2186,"open":848,"high":750,"low":854,"close":750,"change":2084,"percent_change":1780,"volume":2187,"transactions":9,"vwap":750},"2025-06-27",87400,{"date":2189,"open":729,"high":2181,"low":714,"close":2190,"change":2157,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-26",0.65100002,-0.61,134400,{"date":2194,"open":722,"high":2195,"low":840,"close":2181,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2181},"2025-06-25",0.65700001,0.079,13.72,168200,{"date":2200,"open":767,"high":743,"low":767,"close":840,"change":1978,"percent_change":1082,"volume":2201,"transactions":9,"vwap":840},"2025-06-24",191500,{"date":2203,"open":2204,"high":2205,"low":767,"close":2206,"change":113,"percent_change":1854,"volume":2207,"transactions":9,"vwap":2206},"2025-06-23",0.583,0.59899998,0.56300002,242100,{"date":2209,"open":847,"high":2155,"low":2210,"close":839,"change":2084,"percent_change":1510,"volume":2211,"transactions":9,"vwap":839},"2025-06-20",0.57200003,151100,{"date":2213,"open":722,"high":2214,"low":767,"close":2215,"change":1969,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-18",0.62699997,0.56400001,-2.25,172200,{"date":2219,"open":768,"high":722,"low":2210,"close":819,"change":2220,"percent_change":1216,"volume":2221,"transactions":9,"vwap":819},"2025-06-17",-0.033,188100,{"date":2223,"open":642,"high":588,"low":804,"close":743,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":743},"2025-06-16",-0.019,-3.02,186500,{"date":2228,"open":728,"high":729,"low":2229,"close":728,"change":2230,"percent_change":1258,"volume":2231,"transactions":9,"vwap":728},"2025-06-13",0.611,-0.024,171100,{"date":2233,"open":2234,"high":2234,"low":642,"close":760,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":760},"2025-06-12",0.65799999,0.033,5.32,272800,{"date":2239,"open":2040,"high":2040,"low":722,"close":642,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":642},"2025-06-11",-0.049,-7.32,1498400,{"date":2244,"open":2010,"high":2010,"low":766,"close":2245,"change":2246,"percent_change":1046,"volume":2247,"transactions":9,"vwap":2245},"2025-06-10",0.66900003,-0.034,438200,{"date":2249,"open":1919,"high":1919,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-09",0.662,0.70300001,0.039,5.87,1111200,{"date":2256,"open":767,"high":751,"low":810,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-06-06",0.66399997,0.112,20.29,400300,{"date":2262,"open":826,"high":722,"low":2263,"close":2264,"change":812,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-05",0.54400003,0.55199999,-4,291200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1945,"percent_change":1165,"volume":2273,"transactions":9,"vwap":2272},"2025-06-04",0.57800001,0.59799999,0.52200001,0.57499999,101400,{"date":2275,"open":722,"high":588,"low":2276,"close":816,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":816},"2025-06-03",0.53299999,-0.006,-1.02,404600,{"date":2281,"open":722,"high":588,"low":2282,"close":795,"change":2091,"percent_change":2283,"volume":2284,"transactions":9,"vwap":795},"2025-06-02",0.51999998,1.91,232600,{"date":2286,"open":2287,"high":2257,"low":2288,"close":819,"change":923,"percent_change":2289,"volume":2290,"transactions":9,"vwap":819},"2025-05-30",0.61699998,0.49000001,-6.48,1039200,{"date":2292,"open":766,"high":876,"low":466,"close":2287,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2287},"2025-05-29",-0.026,-4.04,912900,{"date":2297,"open":2298,"high":781,"low":2299,"close":2156,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2156},"2025-05-28",0.66799998,0.64099997,-0.038,-5.58,63800,{"date":2304,"open":758,"high":2061,"low":758,"close":2305,"change":1953,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-27",0.68099999,-1.73,62900,{"date":2309,"open":876,"high":876,"low":2250,"close":2310,"change":1953,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-23",0.69300002,-1.7,79000,{"date":2314,"open":1309,"high":2040,"low":1309,"close":2028,"change":187,"percent_change":940,"volume":2315,"transactions":9,"vwap":2028},"2025-05-22",20900,{"date":2317,"open":2135,"high":2040,"low":2135,"close":2318,"change":2319,"percent_change":272,"volume":2320,"transactions":9,"vwap":2318},"2025-05-21",0.69099998,0.012,45200,{"date":2322,"open":876,"high":2035,"low":2323,"close":883,"change":2175,"percent_change":2324,"volume":2325,"transactions":9,"vwap":883},"2025-05-20",0.66100001,-3.82,177900,{"date":2327,"open":2040,"high":2134,"low":781,"close":875,"change":2277,"percent_change":1690,"volume":2328,"transactions":9,"vwap":875},"2025-05-19",75500,{"date":2330,"open":2331,"high":2332,"low":781,"close":2333,"change":2300,"percent_change":2334,"volume":1950,"transactions":9,"vwap":2333},"2025-05-16",0.76999998,0.792,0.71200001,-5.07,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2134,"change":923,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2134},"2025-05-15",0.78299999,0.79000002,0.72399998,-5.06,66300,{"date":2343,"open":1943,"high":1941,"low":2331,"close":2338,"change":446,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2338},"2025-05-14",-3.66,79400,{"date":2347,"open":2348,"high":1845,"low":2349,"close":1920,"change":1128,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1920},"2025-05-13",0.80400002,0.77399999,5.13,143100,{"date":2353,"open":1920,"high":1914,"low":2016,"close":2354,"change":745,"percent_change":1227,"volume":2355,"transactions":9,"vwap":2354},"2025-05-12",0.77999997,107100,{"date":2357,"open":2331,"high":2348,"low":2134,"close":2358,"change":2164,"percent_change":1605,"volume":2359,"transactions":9,"vwap":2358},"2025-05-09",0.78100002,42400,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1153,"percent_change":1153,"volume":2365,"transactions":9,"vwap":2364},"2025-05-08",0.84899998,0.74199998,0.773,67000,{"date":2367,"open":2010,"high":1914,"low":2016,"close":2364,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2364},"2025-05-07",-0.035,-4.33,62800,{"date":2372,"open":1914,"high":1845,"low":2009,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-06",0.80800003,-0.031,-3.69,81700,{"date":2378,"open":2379,"high":2380,"low":1902,"close":1919,"change":2374,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1919},"2025-05-05",0.85600001,0.898,-3.56,32000,{"date":2384,"open":1839,"high":1839,"low":1902,"close":1682,"change":738,"percent_change":1896,"volume":2385,"transactions":9,"vwap":1682},"2025-05-02",30000,{"date":2387,"open":1682,"high":1839,"low":1920,"close":2388,"change":2157,"percent_change":1026,"volume":2389,"transactions":9,"vwap":2388},"2025-05-01",0.86299998,77200,{"date":2391,"open":2392,"high":2392,"low":2010,"close":2393,"change":1908,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-04-30",0.88099998,0.86699998,-1.59,70500,{"date":2397,"open":2002,"high":2002,"low":1682,"close":2392,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2392},"2025-04-29",-0.059,-6.28,53200,{"date":2402,"open":2105,"high":1815,"low":2403,"close":2002,"change":1153,"percent_change":1153,"volume":2404,"transactions":9,"vwap":2002},"2025-04-28",0.926,41000,{"date":2406,"open":1822,"high":2407,"low":1990,"close":2002,"change":964,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2002},"2025-04-25",0.99599999,-6,56400,{"date":2411,"open":1815,"high":2412,"low":1931,"close":47,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":47},"2025-04-24",1.015,0.056,5.93,366000,{"date":2417,"open":1815,"high":1591,"low":2403,"close":2418,"change":1823,"percent_change":1134,"volume":2419,"transactions":9,"vwap":2418},"2025-04-23",0.94400001,235400,{"date":179,"open":1883,"high":1819,"low":1883,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},0.94300002,0.083,9.65,224200]