[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYPH":3,"homepage-market-summary":31,"stock-historical-CYPH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CYPH","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},"Cypherpunk Technologies Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cypherpunk Technologies Inc is a privacy technology company focused on implementing a digital asset treasury business anchored by Zcash, which is a cryptographic digital asset that operates on a decentralized, open-source blockchain network known as the Zcash Network. Through its subsidiary, the company is also engaged in developing novel therapies for patients with cancer. The group holds Zcash as part of its digital treasury business and has the following drug candidates under development in its biopharma business: Sirexatamab (DKN-01), a monoclonal antibody that inhibits Dickkopf-related protein 1, or DKK1; and a preclinical antibody program, FL-501, that is designed to treat cachexia-related indications.","6","Cambridge, MA",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},3.03,3.21,3.4212,3.005,2.92,0.11,3.77,15094753.935687,37085,3.1761,4.19,0.39300001,10827510.115030764,69.4,2436,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.23199999,7885713,2878285328.757691,684.97,"2025-04-22",[183,184,194,205,216,226,236,246,256,266,276,287,298,309,319,330,340,351,362,372,381,391,402,412,423,432,443,451,460,469,480,490,500,511,521,532,542,553,563,573,581,591,602,612,622,633,643,654,665,674,685,695,705,716,727,736,744,753,762,768,776,783,791,799,806,813,820,829,837,844,853,861,869,876,883,892,901,909,916,923,929,935,943,951,960,967,975,982,989,995,1001,1008,1015,1022,1028,1034,1040,1046,1051,1055,1059,1063,1069,1074,1079,1084,1090,1099,1108,1115,1122,1130,1136,1143,1150,1159,1165,1172,1180,1188,1193,1197,1203,1210,1218,1225,1232,1239,1246,1251,1260,1267,1273,1280,1286,1291,1298,1303,1309,1316,1321,1327,1333,1340,1347,1355,1363,1370,1378,1385,1390,1396,1402,1408,1413,1417,1422,1429,1435,1440,1447,1452,1456,1461,1466,1471,1479,1484,1489,1494,1500,1506,1511,1517,1525,1532,1540,1547,1554,1559,1563,1567,1571,1577,1581,1586,1589,1594,1597,1601,1608,1613,1616,1621,1625,1630,1635,1640,1646,1652,1656,1663,1670,1676,1680,1687,1691,1697,1700,1704,1708,1715,1720,1726,1732,1738,1745,1750,1756,1762,1768,1776,1783,1789,1798,1805,1812,1819,1826,1834,1842,1850,1856,1863,1870,1878,1884,1890,1894,1903,1909,1915,1921,1925,1930,1936,1942,1949,1954,1958,1963,1968,1975,1982,1990,1998,2003,2011,2019,2027,2034,2040,2046,2053,2058,2065,2070,2076,2082,2089,2093,2096,2101,2106,2110,2116,2119,2123,2129,2132,2138,2143,2149,2154,2159,2166,2172,2178,2184,2189,2193,2196,2199,2205,2212,2215,2220,2226,2232,2237,2242,2247,2252,2258,2263,2266,2272,2277,2282,2285,2290,2294,2298,2302,2305,2308,2312,2317,2323,2327,2331,2334,2338,2343,2348,2353,2358,2364,2368,2375,2381,2385,2390,2396,2402,2407,2411,2417,2422,2426,2431,2438,2441,2444,2448,2453,2458,2461,2465,2469,2473,2477,2483,2488,2491,2496,2500,2503,2508,2512,2518,2523,2526,2529,2533],{"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",3.13,3.27,2.915,-0.41,-12.31,15690259.039156,39635,3.0709,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.5,3.69,3.31,3.33,0.1,3.1,16176057.934209,40192,3.4533,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",3.34,3.51,3.14,3.23,-0.08,-2.42,13567016.733032,35979,3.3078,{"date":217,"open":218,"high":219,"low":220,"close":198,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",4.03,4.14,3.18,-0.81,-19.66,26754914.687758,64254,3.575,{"date":227,"open":228,"high":26,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",3.96,3.82,4.12,0.04,0.98,19967392.074329,63503,4.0158,{"date":237,"open":238,"high":219,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",3.4,3.39,4.08,0.47,13.02,25159693.712084,67845,3.8075,{"date":247,"open":229,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",3.98,3.49,3.61,-0.12,-3.22,19769905.266335,54918,3.7144,{"date":257,"open":208,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",3.8984,3.425,3.73,0.33,9.71,25145884.42741,74835,3.6814,{"date":267,"open":268,"high":269,"low":270,"close":238,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",4,4.02,3.375,-0.2,-5.56,21463675.2616,66300,3.6112,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",3.035,3.71,3.01,3.6,0.53,17.26,30644738.24317,72356,3.4828,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",2.675,3.25,2.6,3.07,0.63,25.82,26627764.807883,60026,2.9917,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",2.49,2.72,2.3,2.44,0.22,9.91,22317652.218722,42604,2.5332,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",2.41,2.055,2.22,-0.36,-13.95,11272371.433965,20074,2.2015,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",2.26,2.61,2.23,2.58,0.315,13.91,10279019.29257,20336,2.436,{"date":331,"open":332,"high":333,"low":323,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",2.39,2.52,2.265,0.065,2.95,11503651.286763,22111,2.3731,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",2.29,2.525,2.175,2.2,-0.25,-10.2,16576733.145387,36453,2.2881,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",2.695,3.225,2.42,2.45,-0.18,-6.84,34088125.980566,77515,2.7586,{"date":363,"open":364,"high":365,"low":302,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",2.43,2.825,2.63,0.21,8.68,18152799.126929,40906,2.5939,{"date":373,"open":313,"high":374,"low":375,"close":355,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",2.4897,2.13,0.15,6.61,17100984.436094,37125,2.3168,{"date":382,"open":383,"high":302,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",1.775,1.71,2.27,0.59,35.12,18422323.352984,47390,2.0745,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",1.7,1.78,1.6,1.68,-0.03,-1.75,4604063.444856,11068,1.6942,{"date":403,"open":404,"high":405,"low":406,"close":384,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",1.74,1.81,1.64,-0.115,-6.3,5676066.168975,7920,1.726,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",1.735,1.86,1.61,1.825,0.115,6.73,7437012.422603,12808,1.7518,{"date":424,"open":425,"high":426,"low":427,"close":384,"change":357,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",1.82,1.84,1.62,-9.52,8094935.749828,18598,1.7217,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",1.75,2.05,1.73,1.89,0.26,15.95,14594161.098912,37161,1.9433,{"date":444,"open":395,"high":405,"low":445,"close":446,"change":113,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",1.54,1.63,-0.61,7704078.355438,19374,1.6916,{"date":452,"open":453,"high":425,"low":454,"close":406,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",1.56,1.5301,-0.04,-2.38,11199067.991322,33264,1.6699,{"date":461,"open":462,"high":463,"low":464,"close":396,"change":438,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",1.83,2.02,1.53,18.31,38564249.124361,104888,1.7589,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",1.32,1.45,1.185,1.42,0.23,19.33,18977184.395947,57270,1.4308,{"date":481,"open":482,"high":483,"low":484,"close":61,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",1.15,1.25,1.05,0.12,11.21,9652180.054799,23025,1.1639,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",0.81,1.16,1.07,0.2646,32.85,10184202.282625,20508,1.0223,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",0.71,0.84,0.7055,0.8054,0.1001,14.19,3946158.914264,8200,0.7921,{"date":512,"open":513,"high":39,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",0.676,0.6701,0.7053,0.0613,9.52,1767655.938665,3164,0.7032,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",0.6492,0.6572,0.6231,0.644,-0.004,-0.62,561681.0616,3744,0.641,{"date":533,"open":531,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",0.6825,0.6265,0.648,-0.0099,-1.5,1505033.893245,2540,0.6421,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",0.6922,0.72,0.622,0.6579,-0.0221,-3.25,1838560.107571,4041,0.6744,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":231,"volume":560,"transactions":561,"vwap":562},"2026-08-11",0.674,0.699,0.6635,0.68,0.0003,801596.46853,3262,0.678,{"date":564,"open":565,"high":545,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",0.703,0.6675,0.6797,-0.0089,-1.29,1436920.149683,3103,0.6875,{"date":574,"open":575,"high":39,"low":575,"close":576,"change":577,"percent_change":345,"volume":578,"transactions":579,"vwap":580},"2026-08-07",0.6711,0.6886,0.0148,1963069.058283,3667,0.7025,{"date":582,"open":583,"high":39,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",0.6972,0.6584,0.6738,-0.0592,-8.08,1270899.832421,3107,0.685,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",0.707,0.7385,0.6905,0.733,0.043,6.23,1109606.44852,3497,0.717,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",0.64,0.70415,0.69,0.0532,8.35,1283617.932438,4404,0.6815,{"date":613,"open":614,"high":138,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",0.61,0.6074,0.6368,0.0462,7.82,1108459.844038,5038,0.6404,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",0.6258,0.6498,0.5829,0.5906,-0.035,-5.59,1028622.64955,6122,0.5992,{"date":634,"open":293,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.65,0.6148,0.6256,0.0247,4.11,713371.419512,3085,0.6333,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",0.6157,0.637,0.584,0.6009,-0.0132,-2.15,910455.781311,2916,0.6054,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",0.621,0.6349,0.5868,0.6141,-0.0127,-2.03,1996110.827701,4629,0.6096,{"date":666,"open":604,"high":667,"low":656,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",0.655,0.6268,0.0053,0.85,761009.925786,3390,0.6399,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",0.6654,0.6713,0.6151,0.6215,-0.0395,-5.98,771656.322441,2273,0.6315,{"date":686,"open":138,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",0.6974,0.6401,0.661,-0.0112,-1.67,1913614.153992,4173,0.6611,{"date":696,"open":697,"high":698,"low":514,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",0.6937,0.7198,0.6722,-0.0668,-9.04,1582736.613883,3245,0.692,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",0.7254,0.7786,0.7191,0.739,0.0221,3.08,1434049.590424,5704,0.7487,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",0.7077,0.7548,0.6928,0.7169,0.0089,1.26,1096824.337534,3438,0.7239,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",0.67400002,0.745,0.66900003,0.708,-0.005,-0.7,966600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":455,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-16",0.73400003,0.74000001,0.68900001,0.713,-5.31,1148400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",0.78399998,0.78500003,0.75,0.75300002,0.021,2.87,1328000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",0.72000003,0.76099998,0.70300001,0.73199999,0.033,4.72,2022500,{"date":763,"open":764,"high":755,"low":765,"close":556,"change":527,"percent_change":766,"volume":767,"transactions":9,"vwap":556},"2026-07-13",0.70999998,0.67199999,-0.57,1245500,{"date":769,"open":770,"high":771,"low":772,"close":757,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":757},"2026-07-10",0.69999999,0.736,0.68400002,0.003,0.43,2408800,{"date":777,"open":778,"high":755,"low":779,"close":770,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-07-09",0.667,0.64999998,0.049,7.53,2097100,{"date":784,"open":785,"high":786,"low":779,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",0.68800002,0.71600002,0.65100002,-0.049,-7,2300700,{"date":792,"open":793,"high":794,"low":795,"close":770,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":770},"2026-07-07",0.66500002,0.78299999,0.63300002,0.025,3.7,4673400,{"date":800,"open":793,"high":801,"low":779,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",0.69199997,0.67500001,0.009,1.35,1890600,{"date":807,"open":808,"high":755,"low":779,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",0.71899998,0.66600001,0.022,3.42,2136100,{"date":814,"open":815,"high":740,"low":293,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",0.66299999,0.64399999,0.032,5.23,1583600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",0.61799997,0.65200001,0.60699999,0.61199999,-0.023,-3.62,934300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":324,"volume":836,"transactions":9,"vwap":834},"2026-06-29",0.59600002,0.64499998,0.57300001,0.63499999,0.016,1175200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":207,"volume":843,"transactions":9,"vwap":841},"2026-06-26",0.57999998,0.64700001,0.61900002,0.02,1326400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",0.63700002,0.63999999,0.58499998,0.59899998,-0.011,-1.8,1524200,{"date":854,"open":855,"high":802,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",0.67000002,0.58999997,0.61000001,-0.043,-6.58,1939400,{"date":862,"open":863,"high":864,"low":847,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",0.68000001,0.70499998,0.653,-0.084,-11.4,2666500,{"date":870,"open":748,"high":871,"low":590,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",0.778,0.73699999,-0.002,-0.27,5360300,{"date":877,"open":878,"high":879,"low":755,"close":880,"change":826,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-18",0.75099999,0.79000002,0.73900002,-3.02,4144900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-17",0.75999999,0.81800002,0.759,0.76200002,-0.024,-3.05,2898200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",0.80000001,0.83999997,0.73799998,0.78600001,-0.027,-3.32,2943500,{"date":902,"open":894,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",0.85000002,0.75700003,0.81300002,0.163,25.08,15727900,{"date":910,"open":911,"high":863,"low":912,"close":779,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":779},"2026-06-12",0.67799997,0.63099998,-0.028,-4.13,2412600,{"date":917,"open":918,"high":919,"low":920,"close":911,"change":842,"percent_change":921,"volume":922,"transactions":9,"vwap":911},"2026-06-11",0.66399997,0.69700003,0.639,3.04,1479000,{"date":924,"open":855,"high":739,"low":847,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",0.65799999,-0.018,-2.66,3467400,{"date":930,"open":770,"high":931,"low":846,"close":513,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":513},"2026-06-09",0.76499999,-0.032,-4.52,5522500,{"date":936,"open":937,"high":938,"low":939,"close":732,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":732},"2026-06-08",0.634,0.79500002,0.62800002,0.189,36.42,37856200,{"date":944,"open":945,"high":801,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",0.54000002,0.491,0.51899999,-0.462,-47.09,30525700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",1.1,1.14,0.963,0.98100001,-0.199,-16.86,5730500,{"date":961,"open":962,"high":471,"low":963,"close":964,"change":113,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-03",1.2,1.172,1.18,-0.84,4509100,{"date":968,"open":969,"high":970,"low":971,"close":61,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":61},"2026-06-02",1.08,1.255,1.06,0.14,13.33,6696500,{"date":976,"open":977,"high":978,"low":979,"close":484,"change":211,"percent_change":980,"volume":981,"transactions":9,"vwap":484},"2026-06-01",1.09,1.105,1.03,-7.08,4821500,{"date":983,"open":984,"high":964,"low":985,"close":118,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":118},"2026-05-29",1.12,1.04,0.01,0.89,4675500,{"date":990,"open":484,"high":991,"low":979,"close":984,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":984},"2026-05-28",1.151,0.05,4.67,3071400,{"date":996,"open":482,"high":997,"low":985,"close":494,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":494},"2026-05-27",1.158,-0.09,-7.76,4165600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":493,"change":455,"percent_change":1006,"volume":1007,"transactions":9,"vwap":493},"2026-05-26",1.29,1.399,1.11,-3.33,8797600,{"date":1009,"open":1010,"high":1011,"low":964,"close":962,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":962},"2026-05-22",1.28,1.31,-0.11,-8.4,2768100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1011,"change":231,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1011},"2026-05-21",1.23,1.38,1.215,3.15,5301500,{"date":1023,"open":977,"high":1011,"low":494,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",1.27,0.18,16.51,6264000,{"date":1029,"open":484,"high":1030,"low":1031,"close":977,"change":992,"percent_change":1032,"volume":1033,"transactions":9,"vwap":977},"2026-05-19",1.145,0.99000001,4.81,4378300,{"date":1035,"open":494,"high":494,"low":1036,"close":985,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":985},"2026-05-18",0.95300001,-0.045,-4.15,4471400,{"date":1041,"open":1042,"high":1042,"low":494,"close":1043,"change":407,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-15",1.17,1.085,-9.58,2468600,{"date":1047,"open":979,"high":1024,"low":979,"close":962,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":962},"2026-05-14",0.16,15.38,5847700,{"date":1052,"open":484,"high":977,"low":90,"close":985,"change":397,"percent_change":1053,"volume":1054,"transactions":9,"vwap":985},"2026-05-13",-2.8,3980600,{"date":1056,"open":1005,"high":984,"low":979,"close":494,"change":397,"percent_change":1057,"volume":1058,"transactions":9,"vwap":494},"2026-05-12",-2.73,2332200,{"date":1060,"open":493,"high":964,"low":969,"close":953,"change":998,"percent_change":1061,"volume":1062,"transactions":9,"vwap":953},"2026-05-11",-7.56,3316700,{"date":1064,"open":971,"high":1065,"low":484,"close":61,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":61},"2026-05-08",1.21,0.13,12.26,4991900,{"date":1070,"open":954,"high":482,"low":103,"close":971,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":971},"2026-05-07",-0.07,-6.19,4119100,{"date":1075,"open":483,"high":1010,"low":1076,"close":118,"change":108,"percent_change":1077,"volume":1078,"transactions":9,"vwap":118},"2026-05-06",1.075,5.61,18452700,{"date":1080,"open":90,"high":984,"low":1031,"close":494,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":494},"2026-05-05",0.086,8.74,6796200,{"date":1085,"open":47,"high":494,"low":1086,"close":1087,"change":1088,"percent_change":118,"volume":1089,"transactions":9,"vwap":1087},"2026-05-04",0.94999999,0.98400003,0.011,3898100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-01",0.89999998,0.986,0.838,0.97299999,0.084,9.45,3008000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",0.86500001,0.949,0.86000001,0.889,0.039,4.59,3733800,{"date":1109,"open":1110,"high":1111,"low":905,"close":903,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":903},"2026-04-29",0.89899999,0.90499997,-0.055,-6.08,1905900,{"date":1116,"open":1117,"high":1118,"low":895,"close":1111,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1111},"2026-04-28",0.88,0.926,-0.02,-2.16,1487400,{"date":1123,"open":1124,"high":47,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",0.97799999,0.91299999,0.92500001,-0.075,-7.5,1714000,{"date":1131,"open":1132,"high":103,"low":1133,"close":47,"change":485,"percent_change":1134,"volume":1135,"transactions":9,"vwap":47},"2026-04-24",0.91100001,0.88999999,13.64,3667600,{"date":1137,"open":1104,"high":1138,"low":1139,"close":1117,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1117},"2026-04-23",0.91000003,0.82700002,0.024,2.8,1268400,{"date":1144,"open":903,"high":1145,"low":1146,"close":1147,"change":231,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",0.89499998,0.83600003,0.85600001,4.9,1386500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",0.86400002,0.88800001,0.80800003,0.81599998,-0.053,-6.1,1790900,{"date":1160,"open":1161,"high":1162,"low":879,"close":1163,"change":733,"percent_change":766,"volume":1164,"transactions":9,"vwap":1163},"2026-04-20",0.83099997,0.87599999,0.86900002,2656700,{"date":1166,"open":1133,"high":1167,"low":1168,"close":1169,"change":889,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",0.958,0.85299999,0.87400001,-2.67,1765900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":873,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-16",0.87,0.90600002,0.82300001,0.898,-0.22,2607100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1092,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1092},"2026-04-15",0.94,0.96899998,0.87099999,-0.05,-5.26,2414100,{"date":1189,"open":979,"high":494,"low":1190,"close":1086,"change":455,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1086},"2026-04-14",0.94099998,-4.04,2614500,{"date":1194,"open":494,"high":494,"low":1086,"close":1031,"change":1071,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1031},"2026-04-13",-6.6,2475100,{"date":1198,"open":979,"high":954,"low":1199,"close":971,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":971},"2026-04-10",0.98000002,0.061,6.11,4570200,{"date":1204,"open":1205,"high":103,"low":748,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-09",0.80900002,0.99900001,0.192,23.79,4529100,{"date":1211,"open":1212,"high":1110,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",0.84399998,0.77999997,0.80699998,0.078,10.7,3123900,{"date":1219,"open":879,"high":1220,"low":606,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-07",0.792,0.72899997,-0.041,-5.32,3103000,{"date":1226,"open":1227,"high":1228,"low":808,"close":1227,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-04-06",0.76999998,0.79900002,0.007,0.92,2521500,{"date":1233,"open":771,"high":879,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",0.72100002,0.76300001,-0.007,-0.91,981300,{"date":1240,"open":931,"high":1241,"low":1242,"close":1227,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1227},"2026-04-01",0.79699999,0.73500001,-0.025,-3.14,867200,{"date":1247,"open":801,"high":894,"low":801,"close":938,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":938},"2026-03-31",0.169,27,2203800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",0.64600003,0.66000003,0.60500002,0.62599999,-0.031,-4.72,780000,{"date":1261,"open":779,"high":815,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-27",0.62,0.65700001,-0.026,-3.81,1286000,{"date":1268,"open":1269,"high":1269,"low":802,"close":1270,"change":1271,"percent_change":587,"volume":1272,"transactions":9,"vwap":1270},"2026-03-26",0.74299997,0.68300003,-0.06,1615500,{"date":1274,"open":1275,"high":879,"low":1276,"close":1269,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1269},"2026-03-25",0.755,0.73100001,0.004,0.54,813900,{"date":1281,"open":1282,"high":748,"low":590,"close":880,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":880},"2026-03-24",0.73000002,0.026,3.65,1922000,{"date":1287,"open":755,"high":885,"low":1288,"close":741,"change":1289,"percent_change":118,"volume":1290,"transactions":9,"vwap":741},"2026-03-23",0.704,0.008,1201900,{"date":1292,"open":1282,"high":1293,"low":1294,"close":864,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":864},"2026-03-20",0.76700002,0.671,-0.003,-0.42,2466000,{"date":1299,"open":770,"high":880,"low":809,"close":732,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":732},"2026-03-19",-0.009,-1.26,1279200,{"date":1304,"open":739,"high":749,"low":801,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-18",0.71700001,-0.077,-9.7,1421500,{"date":1310,"open":764,"high":1311,"low":855,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-17",0.82999998,0.79400003,0.089,12.62,5350200,{"date":1317,"open":847,"high":758,"low":857,"close":864,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":864},"2026-03-16",0.125,21.55,3673600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":839,"change":826,"percent_change":1265,"volume":1326,"transactions":9,"vwap":839},"2026-03-13",0.61500001,0.65899998,0.56999999,1777600,{"date":1328,"open":1329,"high":834,"low":1330,"close":1331,"change":750,"percent_change":250,"volume":1332,"transactions":9,"vwap":1331},"2026-03-12",0.56900001,0.551,0.60299999,1690100,{"date":1334,"open":1335,"high":1262,"low":1330,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-11",0.56800002,0.58200002,0.014,2.46,1416600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1335,"change":796,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1335},"2026-03-10",0.55500001,0.59200001,0.523,4.6,2044500,{"date":1348,"open":1349,"high":1335,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-09",0.52200001,0.51999998,0.54299998,0.029,5.64,2326300,{"date":1356,"open":1357,"high":856,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",0.588,0.5,0.514,-0.102,-16.56,3435700,{"date":1364,"open":1294,"high":863,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-05",0.60399997,0.616,-0.1,-13.97,2564700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":786,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":786},"2026-03-04",0.64899999,0.74400002,0.62199998,0.101,16.42,4158600,{"date":1379,"open":1380,"high":779,"low":1381,"close":1323,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1323},"2026-03-03",0.61299998,0.60000002,-0.036,-5.53,1656100,{"date":1386,"open":1381,"high":513,"low":1381,"close":787,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":787},"2026-03-02",0.027,4.33,1692200,{"date":1391,"open":1254,"high":1254,"low":857,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-27",0.62400001,-0.074,-10.6,923400,{"date":1397,"open":1254,"high":1398,"low":1262,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-26",0.69800001,0.013,1.9,1585600,{"date":1403,"open":1404,"high":1282,"low":1404,"close":590,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":590},"2026-02-25",0.64099997,0.052,8.21,1738400,{"date":1409,"open":1365,"high":1410,"low":1381,"close":795,"change":1411,"percent_change":1120,"volume":1412,"transactions":9,"vwap":795},"2026-02-24",0.65499997,-0.014,1279700,{"date":1414,"open":834,"high":1254,"low":1262,"close":840,"change":826,"percent_change":1415,"volume":1416,"transactions":9,"vwap":840},"2026-02-23",-3.43,897500,{"date":1418,"open":840,"high":911,"low":1419,"close":855,"change":1420,"percent_change":376,"volume":1421,"transactions":9,"vwap":855},"2026-02-20",0.62099999,0.001,679800,{"date":1423,"open":1424,"high":1425,"low":1381,"close":731,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":731},"2026-02-19",0.62699997,0.69400001,0.031,4.86,1274900,{"date":1430,"open":770,"high":1221,"low":1381,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",0.63800001,-0.091,-12.48,3214100,{"date":1436,"open":755,"high":739,"low":779,"close":1221,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1221},"2026-02-17",0.019,2.68,2662200,{"date":1441,"open":1442,"high":1443,"low":1442,"close":764,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":764},"2026-02-13",0.59799999,0.80199999,0.111,18.53,3656100,{"date":1448,"open":856,"high":1256,"low":1325,"close":849,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":849},"2026-02-12",-0.019,-3.07,1156800,{"date":1453,"open":1262,"high":1254,"low":848,"close":822,"change":1236,"percent_change":1454,"volume":1455,"transactions":9,"vwap":822},"2026-02-11",-1.12,2147100,{"date":1457,"open":1263,"high":863,"low":825,"close":1458,"change":1112,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-10",0.625,-8.09,1862800,{"date":1462,"open":606,"high":1463,"low":912,"close":863,"change":1411,"percent_change":1464,"volume":1465,"transactions":9,"vwap":863},"2026-02-09",0.71100003,-2.02,3155800,{"date":1467,"open":847,"high":1227,"low":847,"close":1425,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1425},"2026-02-06",0.085,13.96,3198100,{"date":1472,"open":1473,"high":755,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-05",0.69499999,0.60799998,0.60900003,-0.101,-14.23,4993500,{"date":1480,"open":741,"high":739,"low":1481,"close":764,"change":1482,"percent_change":670,"volume":1483,"transactions":9,"vwap":764},"2026-02-04",0.69099998,0.006,3646100,{"date":1485,"open":1269,"high":888,"low":606,"close":1288,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1288},"2026-02-03",-0.059,-7.73,2080300,{"date":1490,"open":1221,"high":1491,"low":1221,"close":1235,"change":1492,"percent_change":355,"volume":1493,"transactions":9,"vwap":1235},"2026-02-02",0.815,0.018,1820300,{"date":1495,"open":1496,"high":1497,"low":1496,"close":730,"change":1498,"percent_change":419,"volume":1499,"transactions":9,"vwap":730},"2026-01-30",0.69300002,0.76899999,0.047,1429100,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1398,"change":1504,"percent_change":190,"volume":1505,"transactions":9,"vwap":1398},"2026-01-29",0.796,0.68099999,-0.098,2863700,{"date":1507,"open":1508,"high":1174,"low":794,"close":1502,"change":1127,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1502},"2026-01-28",0.861,-8.61,1921100,{"date":1512,"open":895,"high":1513,"low":748,"close":1184,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1184},"2026-01-27",0.88599998,0.046,5.58,4608700,{"date":1518,"open":1519,"high":1520,"low":1213,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-26",0.801,0.84500003,0.82499999,-0.008,-0.96,2600700,{"date":1526,"open":1182,"high":1182,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-23",0.81999999,0.833,-0.076,-8.36,3364700,{"date":1533,"open":1534,"high":1535,"low":1508,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-22",0.93000001,0.94700003,0.90899998,-0.006,-0.66,1658400,{"date":1541,"open":1542,"high":90,"low":1543,"close":1544,"change":1236,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-21",0.94199997,0.89600003,0.91500002,-0.76,2913200,{"date":1548,"open":103,"high":103,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-20",0.86299998,0.92199999,-0.138,-13.02,5897100,{"date":1555,"open":494,"high":1556,"low":90,"close":971,"change":455,"percent_change":1557,"volume":1558,"transactions":9,"vwap":971},"2026-01-16",1.095,-3.64,2359600,{"date":1560,"open":1042,"high":1019,"low":969,"close":953,"change":455,"percent_change":1561,"volume":1562,"transactions":9,"vwap":953},"2026-01-15",-3.51,3166600,{"date":1564,"open":484,"high":1024,"low":484,"close":954,"change":200,"percent_change":1565,"volume":1566,"transactions":9,"vwap":954},"2026-01-14",9.62,7957200,{"date":1568,"open":984,"high":118,"low":47,"close":985,"change":1071,"percent_change":1569,"volume":1570,"transactions":9,"vwap":985},"2026-01-13",-6.31,3425000,{"date":1572,"open":494,"high":482,"low":1573,"close":1005,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1005},"2026-01-12",1.035,0.03,2.78,4886600,{"date":1578,"open":954,"high":962,"low":1076,"close":969,"change":211,"percent_change":1579,"volume":1580,"transactions":9,"vwap":969},"2026-01-09",-6.9,2598800,{"date":1582,"open":1583,"high":964,"low":1190,"close":493,"change":108,"percent_change":1584,"volume":1585,"transactions":9,"vwap":493},"2026-01-08",0.95999998,5.45,6523700,{"date":1587,"open":954,"high":964,"low":969,"close":953,"change":998,"percent_change":1061,"volume":1588,"transactions":9,"vwap":953},"2026-01-07",3193900,{"date":1590,"open":962,"high":1591,"low":953,"close":61,"change":992,"percent_change":1592,"volume":1593,"transactions":9,"vwap":61},"2026-01-06",1.235,4.39,2942100,{"date":1595,"open":118,"high":1042,"low":971,"close":954,"change":986,"percent_change":1117,"volume":1596,"transactions":9,"vwap":954},"2026-01-05",2812900,{"date":1598,"open":118,"high":1042,"low":979,"close":118,"change":397,"percent_change":1599,"volume":1600,"transactions":9,"vwap":118},"2026-01-02",-2.59,3141500,{"date":1602,"open":1603,"high":1604,"low":984,"close":493,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":493},"2025-12-31",1.3,1.305,-0.15,-11.45,4291600,{"date":1609,"open":962,"high":1610,"low":493,"close":1011,"change":1066,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1011},"2025-12-30",1.341,11.02,5528900,{"date":1614,"open":1010,"high":1011,"low":493,"close":964,"change":1119,"percent_change":691,"volume":1615,"transactions":9,"vwap":964},"2025-12-29",8419800,{"date":1617,"open":61,"high":1618,"low":1005,"close":962,"change":1574,"percent_change":1619,"volume":1620,"transactions":9,"vwap":962},"2025-12-26",1.22,2.56,2016900,{"date":1622,"open":1042,"high":1017,"low":953,"close":1042,"change":113,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1042},"2025-12-24",-0.85,2805200,{"date":1626,"open":1005,"high":964,"low":985,"close":964,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":964},"2025-12-23",0.08,7.27,3727400,{"date":1631,"open":1003,"high":1632,"low":494,"close":953,"change":271,"percent_change":1633,"volume":1634,"transactions":9,"vwap":953},"2025-12-22",1.318,-15.38,5989300,{"date":1636,"open":979,"high":1011,"low":47,"close":1603,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1603},"2025-12-19",0.365,39.04,15205000,{"date":1641,"open":103,"high":494,"low":1117,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-18",0.935,-0.046,-4.69,3514300,{"date":1647,"open":1618,"high":723,"low":1648,"close":956,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":956},"2025-12-17",0.93300003,-0.234,-19.26,5055800,{"date":1653,"open":493,"high":1003,"low":493,"close":1019,"change":1654,"percent_change":483,"volume":1655,"transactions":9,"vwap":1019},"2025-12-16",0.015,2893600,{"date":1657,"open":1658,"high":1659,"low":1042,"close":962,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":962},"2025-12-15",1.41,1.43,-0.24,-16.67,3955700,{"date":1664,"open":406,"high":1665,"low":1658,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-12",1.65,1.44,-0.14,-8.86,4707400,{"date":1671,"open":445,"high":416,"low":1672,"close":1673,"change":972,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-11",1.4,1.58,9.72,6676600,{"date":1677,"open":1673,"high":427,"low":1659,"close":1666,"change":357,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1666},"2025-12-10",-11.11,6567800,{"date":1681,"open":1682,"high":1683,"low":964,"close":427,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":427},"2025-12-09",1.24,1.67,0.46,39.66,23666000,{"date":1688,"open":962,"high":1018,"low":493,"close":493,"change":992,"percent_change":1689,"volume":1690,"transactions":9,"vwap":493},"2025-12-08",4.5,8070800,{"date":1692,"open":1603,"high":1693,"low":953,"close":1005,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1005},"2025-12-05",1.33,-0.16,-12.6,4627300,{"date":1698,"open":483,"high":474,"low":1065,"close":1024,"change":455,"percent_change":890,"volume":1699,"transactions":9,"vwap":1024},"2025-12-04",6291100,{"date":1701,"open":962,"high":1693,"low":1005,"close":1011,"change":972,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1011},"2025-12-03",11.97,6400000,{"date":1705,"open":723,"high":1659,"low":118,"close":1042,"change":1271,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1042},"2025-12-02",-4.88,11353600,{"date":1709,"open":1710,"high":1711,"low":962,"close":1017,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1017},"2025-12-01",1.37,1.48,-0.3,-19.61,8042800,{"date":1716,"open":1717,"high":404,"low":464,"close":464,"change":1694,"percent_change":1718,"volume":1719,"transactions":9,"vwap":464},"2025-11-28",1.66,-9.47,4507500,{"date":1721,"open":406,"high":1722,"low":1723,"close":1724,"change":367,"percent_change":507,"volume":1725,"transactions":9,"vwap":1724},"2025-11-26",1.8,1.46,1.69,13439000,{"date":1727,"open":1683,"high":1728,"low":1666,"close":1711,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1711},"2025-11-25",1.72,-0.35,-19.13,12340800,{"date":1733,"open":1734,"high":303,"low":434,"close":462,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":462},"2025-11-24",2.305,-0.45,-19.74,15876900,{"date":1739,"open":1740,"high":20,"low":1741,"close":1742,"change":1538,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-21",2.89,2.17,2.28,-22.45,23367300,{"date":1746,"open":209,"high":797,"low":1141,"close":1747,"change":1748,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-20",2.94,0,36900900,{"date":1751,"open":1752,"high":89,"low":1753,"close":1747,"change":397,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1747},"2025-11-19",3.165,2.7,-1.01,32980600,{"date":1757,"open":1742,"high":82,"low":1758,"close":1759,"change":1278,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-18",2.24,2.97,22.22,25431100,{"date":1763,"open":921,"high":811,"low":1764,"close":364,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":364},"2025-11-17",2.4,-0.32,-11.64,91556600,{"date":1769,"open":1770,"high":1771,"low":437,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-14",2.06,3.55,2.75,0.99,56.25,263218700,{"date":1777,"open":1659,"high":1778,"low":83,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-13",1.98,1.76,-0.29,-14.15,38859100,{"date":1784,"open":1255,"high":1785,"low":848,"close":435,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":435},"2025-11-12",2.54,1.612,368.04,786036400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-11",0.447,0.45100001,0.41299999,0.43799999,-0.021,-4.58,680300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1420,"percent_change":304,"volume":1804,"transactions":9,"vwap":1803},"2025-11-10",0.461,0.49599999,0.44999999,0.45899999,963200,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":992,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-07",0.403,0.47799999,0.458,12.25,1927000,{"date":1813,"open":1814,"high":1815,"low":27,"close":1816,"change":873,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-06",0.405,0.41800001,0.40799999,-0.49,624000,{"date":1820,"open":1814,"high":1821,"low":1822,"close":1823,"change":1236,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-05",0.414,0.40099999,0.41,-1.68,261600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":873,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-04",0.412,0.42500001,0.40000001,0.417,-0.48,806200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":913,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-03",0.44400001,0.46399999,0.41100001,0.419,-6.26,955300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1791,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1791},"2025-10-31",0.45199999,0.47499999,0.43099999,-0.012,-2.61,917000,{"date":1851,"open":1808,"high":1852,"low":1853,"close":1803,"change":1449,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1803},"2025-10-30",0.498,0.44499999,-3.97,1544100,{"date":1857,"open":1350,"high":1858,"low":1859,"close":1808,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1808},"2025-10-29",0.52899998,0.46000001,-0.056,-10.49,4110100,{"date":1864,"open":1865,"high":1325,"low":1845,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-28",0.48199999,0.53399998,0.045,9.2,7330600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":986,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-27",0.479,0.49399999,0.46799999,0.48899999,2.09,425300,{"date":1879,"open":1880,"high":1881,"low":1837,"close":1872,"change":1088,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1872},"2025-10-24",0.47099999,0.495,2.35,476500,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1874,"change":803,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1874},"2025-10-23",0.449,0.484,1.96,416000,{"date":1891,"open":946,"high":1358,"low":1892,"close":1803,"change":898,"percent_change":272,"volume":1893,"transactions":9,"vwap":1803},"2025-10-22",0.433,813300,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-21",0.50999999,0.52100003,0.48100001,0.486,-0.037,-7.07,742800,{"date":1904,"open":1905,"high":1905,"low":1873,"close":1344,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1344},"2025-10-20",0.57499999,-0.029,-5.25,1886600,{"date":1910,"open":824,"high":1262,"low":1911,"close":1912,"change":1795,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-17",0.55000001,0.55199999,-3.66,1011300,{"date":1916,"open":1917,"high":1254,"low":1342,"close":833,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":833},"2025-10-16",0.611,-0.051,-8.17,1406900,{"date":1922,"open":293,"high":778,"low":825,"close":1392,"change":773,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1392},"2025-10-15",0.48,802300,{"date":1926,"open":1381,"high":293,"low":1927,"close":1419,"change":1492,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1419},"2025-10-14",0.57200003,2.99,895700,{"date":1931,"open":1932,"high":855,"low":1933,"close":1331,"change":1382,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1331},"2025-10-13",0.66100001,0.602,-5.63,1096600,{"date":1937,"open":809,"high":1938,"low":1262,"close":920,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":920},"2025-10-10",0.70899999,-0.047,-6.85,1323000,{"date":1943,"open":931,"high":1944,"low":863,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-09",0.77700001,0.68599999,-0.064,-8.53,2687900,{"date":1950,"open":912,"high":1497,"low":1262,"close":748,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":748},"2025-10-08",0.124,19.81,4291800,{"date":1955,"open":785,"high":1373,"low":1380,"close":1256,"change":1551,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1256},"2025-10-07",-18.06,6257000,{"date":1959,"open":894,"high":1087,"low":787,"close":1960,"change":475,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-10-06",0.764,43.07,103873200,{"date":1964,"open":1234,"high":1241,"low":1800,"close":1866,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1866},"2025-10-03",-0.196,-26.85,7003700,{"date":1969,"open":1970,"high":1971,"low":1350,"close":1282,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1282},"2025-10-02",0.55299997,0.74900001,0.204,38.78,7899500,{"date":1976,"open":1859,"high":848,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-01",0.45500001,0.52600002,0.072,15.86,5390100,{"date":1983,"open":1984,"high":1977,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-09-30",0.37400001,0.36899999,0.454,0.094,26.11,4053000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":986,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-29",0.34999999,0.36399999,0.33000001,0.36000001,2.86,853000,{"date":1999,"open":2000,"high":1995,"low":2001,"close":1992,"change":1277,"percent_change":493,"volume":2002,"transactions":9,"vwap":1992},"2025-09-26",0.34400001,0.33700001,998600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1105,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-25",0.317,0.398,0.31,0.34599999,12.7,5782900,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-24",0.28999999,0.31099999,0.30700001,0.012,4.07,248000,{"date":2020,"open":2021,"high":2022,"low":2013,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-23",0.301,0.31999999,0.29499999,-0.013,-4.22,433600,{"date":2028,"open":2029,"high":2030,"low":2023,"close":2031,"change":1492,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-22",0.30000001,0.32800001,0.308,6.21,871800,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2013,"change":1257,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2013},"2025-09-19",0.31900001,0.28,-9.66,975500,{"date":2041,"open":2042,"high":2043,"low":2029,"close":2044,"change":1289,"percent_change":1619,"volume":2045,"transactions":9,"vwap":2044},"2025-09-18",0.30599999,0.32600001,0.32100001,725600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":527,"percent_change":1301,"volume":2052,"transactions":9,"vwap":2051},"2025-09-17",0.31799999,0.324,0.303,0.31299999,230500,{"date":2054,"open":2051,"high":2048,"low":2055,"close":2005,"change":1289,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2005},"2025-09-16",0.29899999,2.59,471400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":986,"percent_change":207,"volume":2064,"transactions":9,"vwap":2063},"2025-09-15",0.289,0.31400001,0.28099999,0.30899999,646900,{"date":2066,"open":2067,"high":2007,"low":2067,"close":2055,"change":1337,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2055},"2025-09-12",0.27700001,4.91,606500,{"date":2071,"open":2072,"high":2013,"low":2037,"close":2073,"change":2074,"percent_change":502,"volume":2075,"transactions":9,"vwap":2073},"2025-09-11",0.28600001,0.285,0.002,435200,{"date":2077,"open":2078,"high":2079,"low":2067,"close":2080,"change":1420,"percent_change":153,"volume":2081,"transactions":9,"vwap":2080},"2025-09-10",0.28400001,0.287,0.28299999,279400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":527,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-09",0.29300001,0.27000001,0.28200001,-1.4,1964000,{"date":2090,"open":2091,"high":2013,"low":2091,"close":2072,"change":773,"percent_change":971,"volume":2092,"transactions":9,"vwap":2072},"2025-09-08",0.27500001,274500,{"date":2094,"open":2037,"high":2013,"low":2091,"close":2080,"change":1748,"percent_change":1748,"volume":2095,"transactions":9,"vwap":2080},"2025-09-05",280500,{"date":2097,"open":2080,"high":2098,"low":2085,"close":2080,"change":1236,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2080},"2025-09-04",0.29699999,-2.41,340600,{"date":2102,"open":2103,"high":2042,"low":2037,"close":2013,"change":733,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2013},"2025-09-03",0.294,-1.69,524300,{"date":2107,"open":2103,"high":2108,"low":2080,"close":2023,"change":1229,"percent_change":364,"volume":2109,"transactions":9,"vwap":2023},"2025-09-02",0.29800001,475300,{"date":2111,"open":2029,"high":2112,"low":2079,"close":2113,"change":1236,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-29",0.30399999,0.28799999,-2.37,301100,{"date":2117,"open":2108,"high":2031,"low":2013,"close":2023,"change":1277,"percent_change":1710,"volume":2118,"transactions":9,"vwap":2023},"2025-08-28",445000,{"date":2120,"open":2072,"high":2029,"low":2072,"close":2121,"change":733,"percent_change":2104,"volume":2122,"transactions":9,"vwap":2121},"2025-08-27",0.29100001,341700,{"date":2124,"open":2125,"high":2042,"low":2126,"close":2127,"change":1411,"percent_change":933,"volume":2128,"transactions":9,"vwap":2127},"2025-08-26",0.292,0.27599999,0.296,3307100,{"date":2130,"open":2013,"high":2022,"low":2013,"close":2007,"change":2016,"percent_change":218,"volume":2131,"transactions":9,"vwap":2007},"2025-08-25",1051400,{"date":2133,"open":2134,"high":2029,"low":2134,"close":2108,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2108},"2025-08-22",0.271,0.023,8.36,1034600,{"date":2139,"open":2140,"high":2078,"low":2141,"close":2091,"change":1229,"percent_change":322,"volume":2142,"transactions":9,"vwap":2091},"2025-08-21",0.26499999,0.26300001,304900,{"date":2144,"open":2072,"high":2029,"low":2145,"close":2146,"change":926,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-20",0.25999999,0.26800001,-6.29,1088600,{"date":2150,"open":2037,"high":2063,"low":2151,"close":2072,"change":873,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2072},"2025-08-19",0.27399999,-0.69,900400,{"date":2155,"open":2134,"high":2023,"low":2156,"close":2113,"change":842,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2113},"2025-08-18",0.266,7.46,1840800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2146,"change":1140,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2146},"2025-08-15",0.25400001,0.37900001,0.252,9.84,23878200,{"date":2167,"open":2029,"high":2029,"low":177,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-14",0.244,-0.095,-28.02,2409300,{"date":2173,"open":2030,"high":2174,"low":2030,"close":2175,"change":835,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-13",0.35299999,0.33899999,4.95,402900,{"date":2179,"open":2007,"high":2180,"low":2007,"close":2181,"change":1088,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-12",0.329,0.32300001,3.53,208000,{"date":2185,"open":2007,"high":2022,"low":2029,"close":2186,"change":527,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-11",0.31200001,-1.27,205500,{"date":2190,"open":2007,"high":2044,"low":2112,"close":2191,"change":1748,"percent_change":1748,"volume":2192,"transactions":9,"vwap":2191},"2025-08-08",0.31600001,159500,{"date":2194,"open":325,"high":2043,"low":2050,"close":2191,"change":113,"percent_change":1450,"volume":2195,"transactions":9,"vwap":2191},"2025-08-07",319600,{"date":2197,"open":2007,"high":1994,"low":2007,"close":2043,"change":1295,"percent_change":1237,"volume":2198,"transactions":9,"vwap":2043},"2025-08-06",567300,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2180,"change":397,"percent_change":1530,"volume":2204,"transactions":9,"vwap":2180},"2025-08-05",0.32699999,0.34,0.30199999,7288200,{"date":2206,"open":2007,"high":2207,"low":2042,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-04",0.37,0.359,0.053,17.32,519500,{"date":2213,"open":2021,"high":2031,"low":2073,"close":2042,"change":527,"percent_change":569,"volume":2214,"transactions":9,"vwap":2042},"2025-08-01",213000,{"date":2216,"open":2022,"high":2217,"low":2203,"close":2007,"change":1847,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2007},"2025-07-31",0.333,-3.73,210100,{"date":2221,"open":2049,"high":2222,"low":2044,"close":2223,"change":1847,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-30",0.347,0.322,-3.59,226300,{"date":2227,"open":2228,"high":2228,"low":2030,"close":2229,"change":1537,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-29",0.35600001,0.33399999,-1.76,342800,{"date":2233,"open":2234,"high":2235,"low":2229,"close":2202,"change":1119,"percent_change":272,"volume":2236,"transactions":9,"vwap":2202},"2025-07-28",0.35499999,0.375,259200,{"date":2238,"open":1992,"high":2239,"low":2001,"close":1995,"change":733,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1995},"2025-07-25",0.36199999,-1.37,256700,{"date":2243,"open":2244,"high":148,"low":2244,"close":2245,"change":1289,"percent_change":1758,"volume":2246,"transactions":9,"vwap":2245},"2025-07-24",0.354,0.36500001,429000,{"date":2248,"open":2174,"high":2249,"low":1992,"close":2250,"change":1482,"percent_change":384,"volume":2251,"transactions":9,"vwap":2250},"2025-07-23",0.37200001,0.35699999,368500,{"date":2253,"open":2254,"high":2208,"low":2217,"close":2255,"change":2016,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-22",0.338,0.35100001,3.54,378900,{"date":2259,"open":2260,"high":2228,"low":2180,"close":2175,"change":733,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2175},"2025-07-21",0.34200001,-1.45,393500,{"date":2264,"open":2202,"high":2208,"low":2229,"close":2000,"change":773,"percent_change":1117,"volume":2265,"transactions":9,"vwap":2000},"2025-07-18",185800,{"date":2267,"open":2268,"high":2250,"low":1994,"close":2269,"change":1300,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-17",0.34799999,0.34099999,-2.57,355900,{"date":2273,"open":2274,"high":2255,"low":2180,"close":1992,"change":1654,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1992},"2025-07-16",0.33500001,4.48,229000,{"date":2278,"open":2022,"high":2202,"low":2022,"close":2274,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2274},"2025-07-15",0.005,1.52,243200,{"date":2283,"open":1994,"high":2255,"low":2044,"close":1994,"change":1748,"percent_change":1748,"volume":2284,"transactions":9,"vwap":1994},"2025-07-14",276300,{"date":2286,"open":2287,"high":2228,"low":2043,"close":1994,"change":1243,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1994},"2025-07-11",0.345,-7.04,304100,{"date":2291,"open":2222,"high":1995,"low":2292,"close":2234,"change":1337,"percent_change":639,"volume":2293,"transactions":9,"vwap":2234},"2025-07-10",0.32499999,471800,{"date":2295,"open":2031,"high":2222,"low":2112,"close":2269,"change":2135,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2269},"2025-07-09",7.23,372300,{"date":2299,"open":2079,"high":2049,"low":2080,"close":2048,"change":2300,"percent_change":1702,"volume":2301,"transactions":9,"vwap":2048},"2025-07-08",0.034,812000,{"date":2303,"open":2073,"high":2013,"low":2037,"close":2078,"change":1236,"percent_change":2099,"volume":2304,"transactions":9,"vwap":2078},"2025-07-07",507900,{"date":2306,"open":2078,"high":2015,"low":2078,"close":2121,"change":773,"percent_change":985,"volume":2307,"transactions":9,"vwap":2121},"2025-07-03",292300,{"date":2309,"open":2072,"high":2007,"low":2062,"close":2113,"change":1522,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2113},"2025-07-02",-2.7,292600,{"date":2313,"open":2037,"high":2022,"low":2134,"close":2127,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2127},"2025-07-01",-0.001,-0.34,508400,{"date":2318,"open":2319,"high":2007,"low":2319,"close":2098,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2098},"2025-06-30",0.26199999,0.035,13.36,1125900,{"date":2324,"open":2091,"high":2121,"low":2319,"close":2319,"change":926,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2319},"2025-06-27",-6.43,1022900,{"date":2328,"open":2037,"high":2112,"low":2134,"close":2037,"change":873,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2037},"2025-06-26",-0.71,1688200,{"date":2332,"open":2085,"high":2084,"low":2085,"close":2086,"change":2074,"percent_change":502,"volume":2333,"transactions":9,"vwap":2086},"2025-06-25",1157400,{"date":2335,"open":2029,"high":2029,"low":2156,"close":2037,"change":1906,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2037},"2025-06-24",-9.39,2613500,{"date":2339,"open":1823,"high":1794,"low":2063,"close":2063,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2063},"2025-06-23",-0.068,-18.04,52861400,{"date":2344,"open":2345,"high":1807,"low":2346,"close":2346,"change":2024,"percent_change":1006,"volume":2347,"transactions":9,"vwap":2346},"2025-06-20",0.396,0.377,274400,{"date":2349,"open":148,"high":1823,"low":148,"close":2350,"change":1399,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-18",0.38999999,3.45,163800,{"date":2354,"open":1823,"high":1823,"low":2346,"close":2346,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2346},"2025-06-17",-0.015,-3.83,294700,{"date":2359,"open":1814,"high":1823,"low":2360,"close":2361,"change":926,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-16",0.382,0.39199999,-4.39,219800,{"date":2365,"open":1823,"high":1794,"low":1830,"close":1823,"change":1847,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1823},"2025-06-13",-2.84,163000,{"date":2369,"open":2370,"high":2371,"low":2345,"close":2372,"change":1411,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-12",0.42300001,0.43599999,0.42199999,-3.21,237900,{"date":2376,"open":2377,"high":2378,"low":1831,"close":2371,"change":1492,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2371},"2025-06-11",0.41999999,0.463,4.31,646400,{"date":2382,"open":1838,"high":2383,"low":2350,"close":1815,"change":1229,"percent_change":393,"volume":2384,"transactions":9,"vwap":1815},"2025-06-10",0.426,322700,{"date":2386,"open":2387,"high":2377,"low":2207,"close":1838,"change":1492,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1838},"2025-06-09",0.391,4.58,369000,{"date":2391,"open":1830,"high":2392,"low":2393,"close":27,"change":873,"percent_change":2394,"volume":2395,"transactions":9,"vwap":27},"2025-06-06",0.40900001,0.373,-0.51,490100,{"date":2397,"open":2377,"high":2377,"low":2398,"close":2399,"change":113,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-06-05",0.38299999,0.39500001,-2.47,216600,{"date":2403,"open":1995,"high":2404,"low":2250,"close":1814,"change":2300,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1814},"2025-06-04",0.41499999,9.16,618400,{"date":2408,"open":2162,"high":1816,"low":2208,"close":2409,"change":2016,"percent_change":207,"volume":2410,"transactions":9,"vwap":2409},"2025-06-03",0.37099999,835400,{"date":2412,"open":2162,"high":2413,"low":2414,"close":2208,"change":1449,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2208},"2025-06-02",0.39700001,0.352,-5.03,168900,{"date":2418,"open":148,"high":1830,"low":1995,"close":2419,"change":773,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-30",0.37799999,0.8,268200,{"date":2423,"open":2350,"high":2413,"low":2239,"close":2235,"change":2355,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2235},"2025-05-29",-3.85,378000,{"date":2427,"open":148,"high":2428,"low":1984,"close":2350,"change":803,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2350},"2025-05-28",0.39899999,2.36,282100,{"date":2432,"open":148,"high":2433,"low":2434,"close":2435,"change":835,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-27",0.389,0.361,0.38100001,4.38,220700,{"date":2439,"open":1992,"high":148,"low":1992,"close":2245,"change":527,"percent_change":74,"volume":2440,"transactions":9,"vwap":2245},"2025-05-23",136400,{"date":2442,"open":2207,"high":148,"low":2414,"close":1985,"change":1289,"percent_change":313,"volume":2443,"transactions":9,"vwap":1985},"2025-05-22",114900,{"date":2445,"open":2235,"high":2235,"low":2414,"close":2434,"change":1449,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2434},"2025-05-21",-5,423200,{"date":2449,"open":2450,"high":2404,"low":2022,"close":148,"change":628,"percent_change":2451,"volume":2452,"transactions":9,"vwap":148},"2025-05-20",0.40400001,-8.43,328200,{"date":2454,"open":2399,"high":2455,"low":2456,"close":2404,"change":1337,"percent_change":249,"volume":2457,"transactions":9,"vwap":2404},"2025-05-19",0.42399999,0.38800001,125300,{"date":2459,"open":2460,"high":1839,"low":2460,"close":1822,"change":850,"percent_change":1170,"volume":2236,"transactions":9,"vwap":1822},"2025-05-16",0.38499999,{"date":2462,"open":2413,"high":2463,"low":148,"close":1828,"change":773,"percent_change":39,"volume":2464,"transactions":9,"vwap":1828},"2025-05-15",0.428,400700,{"date":2466,"open":2006,"high":1815,"low":2235,"close":2392,"change":803,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2392},"2025-05-14",2.25,261700,{"date":2470,"open":1984,"high":1830,"low":2175,"close":1830,"change":796,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1830},"2025-05-13",6.67,613700,{"date":2474,"open":2269,"high":2350,"low":2269,"close":2235,"change":231,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2235},"2025-05-12",11.94,329000,{"date":2478,"open":2479,"high":2207,"low":2480,"close":2274,"change":1264,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2274},"2025-05-09",0.368,0.33199999,-7.2,69500,{"date":2484,"open":2274,"high":2485,"low":1994,"close":2434,"change":1437,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2434},"2025-05-08",0.366,5.56,214700,{"date":2489,"open":2202,"high":1995,"low":2254,"close":2260,"change":1229,"percent_change":1876,"volume":2490,"transactions":9,"vwap":2260},"2025-05-07",144800,{"date":2492,"open":148,"high":2435,"low":2022,"close":2274,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2274},"2025-05-06",-0.048,-12.53,506500,{"date":2497,"open":1823,"high":2377,"low":148,"close":2398,"change":1900,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2398},"2025-05-05",-8.81,194800,{"date":2501,"open":1823,"high":2383,"low":2361,"close":2377,"change":2279,"percent_change":962,"volume":2502,"transactions":9,"vwap":2377},"2025-05-02",393900,{"date":2504,"open":1816,"high":2505,"low":1816,"close":2404,"change":1295,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2404},"2025-05-01",0.43000001,-0.72,217500,{"date":2509,"open":2345,"high":2505,"low":148,"close":1815,"change":1426,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1815},"2025-04-30",8.01,1495500,{"date":2513,"open":1830,"high":1830,"low":2514,"close":2515,"change":1300,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-04-29",0.384,0.38699999,-2.27,247700,{"date":2519,"open":2350,"high":1830,"low":2520,"close":2345,"change":527,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2345},"2025-04-28",0.38600001,-1,512400,{"date":2524,"open":27,"high":1830,"low":148,"close":1830,"change":1229,"percent_change":394,"volume":2525,"transactions":9,"vwap":1830},"2025-04-25",342500,{"date":2527,"open":2399,"high":1830,"low":2235,"close":27,"change":873,"percent_change":2394,"volume":2528,"transactions":9,"vwap":27},"2025-04-24",482200,{"date":2530,"open":2249,"high":1830,"low":2249,"close":2399,"change":803,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2399},"2025-04-23",2.33,421900,{"date":181,"open":2244,"high":2534,"low":2260,"close":2520,"change":817,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2520},0.39399999,9.04,264600]