[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOWL":3,"homepage-market-summary":30,"stock-historical-HOWL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOWL","2026-10-05",{"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},"Werewolf Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Werewolf Therapeutics Inc is a biopharmaceutical company pioneering the development of therapeutics engineered to stimulate the body's immune system for the treatment of cancer and other immune-mediated conditions. It is leveraging the proprietary PREDATOR platform to design conditionally activated molecules that stimulate both adaptive and innate immunity with the goal of addressing the limitations of conventional proinflammatory immune therapies. It has one reportable segment, which focuses on the discovery and development of cancer therapeutics.","14","Watertown, MA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.93,0.9499,0.91,0.9281,0.0019,0.2,237388.72612,881,0.9292,2.15,0.27000001,1986845.4705133147,35.1,1364,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":21,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.38,1524307,556372013.098842,8.9,"2025-04-23",[182,183,192,203,212,221,229,238,249,259,268,278,286,295,304,314,323,331,340,349,357,366,375,385,396,405,415,425,434,444,454,463,474,485,493,503,513,524,534,543,553,562,569,580,591,602,613,622,632,642,650,660,670,679,689,696,699,705,712,718,726,735,743,749,756,762,768,776,783,789,796,802,809,815,821,829,836,843,850,856,863,869,875,881,887,893,900,907,914,920,929,935,941,946,952,961,969,976,984,991,1000,1008,1017,1025,1032,1039,1046,1053,1061,1068,1074,1081,1089,1098,1106,1113,1121,1128,1135,1143,1150,1156,1164,1170,1179,1187,1194,1200,1205,1213,1220,1227,1234,1241,1248,1254,1263,1270,1276,1282,1288,1294,1301,1307,1314,1320,1325,1332,1339,1345,1352,1358,1365,1370,1375,1380,1385,1390,1397,1402,1406,1413,1419,1424,1431,1437,1443,1449,1453,1459,1463,1470,1475,1481,1486,1491,1495,1502,1510,1516,1523,1530,1534,1539,1546,1552,1559,1565,1569,1574,1580,1587,1592,1596,1601,1605,1609,1615,1620,1627,1634,1640,1645,1648,1652,1656,1659,1664,1672,1678,1684,1688,1694,1700,1705,1710,1716,1722,1727,1732,1737,1742,1746,1752,1758,1763,1769,1776,1781,1789,1795,1799,1805,1810,1817,1824,1833,1838,1845,1849,1856,1860,1865,1870,1877,1881,1885,1891,1897,1903,1910,1915,1921,1928,1934,1942,1949,1954,1960,1967,1973,1980,1986,1991,1996,2002,2005,2008,2012,2016,2020,2025,2028,2033,2038,2042,2046,2052,2056,2060,2064,2069,2073,2077,2082,2085,2088,2092,2097,2101,2104,2108,2112,2116,2121,2126,2129,2132,2137,2140,2144,2147,2151,2156,2160,2164,2168,2172,2176,2179,2184,2189,2193,2197,2200,2205,2208,2212,2217,2222,2227,2232,2237,2240,2243,2247,2250,2254,2258,2262,2266,2270,2274,2278,2283,2288,2291,2296,2301,2305,2310,2314,2318,2322,2326,2330,2333,2336,2339,2344,2348,2353,2357,2361,2368,2374,2379,2385,2389,2395,2401,2406,2413,2420,2424],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.89,0.9397,0.0466,5.29,471304.367695,1497,0.9133,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",0.92,0.925,0.8812,0.8815,-0.0408,-4.42,299326.918346,883,0.9009,{"date":204,"open":18,"high":186,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",0.8901,0.9223,0.0123,1.35,829167.980421,1828,0.914,{"date":213,"open":214,"high":215,"low":162,"close":18,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",0.94,0.95035,-0.02,-2.15,974194.955805,1787,0.9076,{"date":222,"open":223,"high":223,"low":195,"close":16,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",0.97,-0.0299,-3.11,701241.664513,1615,0.9389,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":217,"volume":235,"transactions":236,"vwap":237},"2026-09-25",0.975,0.9826,0.9599,-0.0211,454929.936193,1235,0.9649,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",0.9852,0.9899,0.967,0.981,-0.0084,-0.85,228266.986276,989,0.9769,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":231},"2026-09-23",0.9739,0.9898,0.9699,0.9894,0.0074,0.75,316709.169463,1298,{"date":260,"open":126,"high":261,"low":262,"close":263,"change":264,"percent_change":21,"volume":265,"transactions":266,"vwap":267},"2026-09-22",0.995,0.9706,0.982,0.002,375929.291381,1412,0.9832,{"date":269,"open":270,"high":126,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.9849,0.9598,0.98,0.015,1.55,476601.081559,1627,0.9703,{"date":279,"open":242,"high":280,"low":281,"close":282,"change":264,"percent_change":72,"volume":283,"transactions":284,"vwap":285},"2026-09-18",1.01,0.96,0.965,1226768.631668,2189,0.9756,{"date":287,"open":214,"high":272,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.935,0.963,0.044,4.79,583850.763661,1736,0.9632,{"date":296,"open":281,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.985,0.919,-0.061,-6.22,1513231.239113,3598,0.9549,{"date":305,"open":306,"high":307,"low":308,"close":272,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.9506,0.9817,0.923,0.0221,2.31,1197994.494971,3526,0.942,{"date":315,"open":223,"high":316,"low":16,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.9948,0.9579,-0.0241,-2.45,968051.623963,3226,0.959,{"date":324,"open":223,"high":325,"low":281,"close":263,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",1.02,-0.0065,-0.66,549202.216864,2137,0.9874,{"date":332,"open":281,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",0.9885,0.9501,0.0235,2.44,901790.974825,4251,0.9733,{"date":341,"open":342,"high":343,"low":334,"close":282,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",0.9749,0.9895,-0.015,-1.53,867594.383011,3498,0.9658,{"date":350,"open":281,"high":126,"low":351,"close":272,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.943,0.0137,1.42,671087.286005,2627,0.9726,{"date":358,"open":214,"high":359,"low":360,"close":361,"change":362,"percent_change":176,"volume":363,"transactions":364,"vwap":365},"2026-09-04",0.9671,0.9301,0.9663,0.0225,489800.195805,1606,0.9468,{"date":367,"open":223,"high":325,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",0.9333,0.9438,-0.0545,-5.46,1330513.001752,3817,0.9679,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",0.9429,0.9983,0.9401,0.0408,4.26,1284215.940111,3834,0.9743,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",0.9174,0.9675,0.91195,0.9575,0.0165,1.75,982573.857642,2799,0.937,{"date":397,"open":288,"high":398,"low":399,"close":400,"change":401,"percent_change":88,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.9489,0.9,0.941,-0.0023,1268276.349431,3605,0.9237,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":237},"2026-08-28",0.9747,1.03,0.9273,0.9433,-0.0275,-2.83,2333849.310117,3964,{"date":416,"open":126,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",0.9981,0.9144,0.9708,-0.018,-1.82,2217836.664204,5477,0.9537,{"date":426,"open":399,"high":60,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",0.8979,0.9888,0.0988,11.1,11618664.22013,17515,0.9637,{"date":435,"open":436,"high":437,"low":438,"close":185,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",0.8656,0.9344,0.84,0.0067,0.76,6432712.753965,12509,0.8828,{"date":445,"open":446,"high":399,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",0.85,0.811,0.8833,0.0098,1.12,12041910.954104,26371,0.8626,{"date":455,"open":272,"high":60,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",0.86,0.8735,0.4423,102.57,296734530.912567,549303,0.9197,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",0.4221,0.44,0.4033,0.4312,0.0219,5.35,4382365.647509,11582,0.6615,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",0.4092,0.42,0.403301,0.4093,0.0001,0.02,155574.855541,401,0.4114,{"date":486,"open":487,"high":488,"low":487,"close":476,"change":489,"percent_change":18,"volume":490,"transactions":491,"vwap":492},"2026-08-18",0.3997,0.4161,0.0037,87046.769988,317,0.4077,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":21,"volume":500,"transactions":501,"vwap":502},"2026-08-17",0.411,0.425,0.3922,0.4055,0.0008,289641.20503,610,0.4064,{"date":504,"open":505,"high":496,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",0.4,0.3866,0.4047,0.0187,4.84,274408.498844,764,0.4052,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",0.39,0.4022,0.3821,0.386,0.0041,1.07,114592.459599,519,0.3878,{"date":525,"open":526,"high":505,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",0.395,0.363,0.3819,-0.0018,-0.47,452012.406028,1563,0.3799,{"date":535,"open":505,"high":505,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",0.37,0.3837,0.0017,0.45,146098.570835,710,0.3853,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",0.3967,0.41255,0.382,-0.0151,-3.8,155643.685209,708,0.3971,{"date":554,"open":555,"high":556,"low":552,"close":552,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",0.4067,0.426,-0.0057,-1.42,390987.682877,1975,0.412,{"date":563,"open":495,"high":495,"low":564,"close":565,"change":499,"percent_change":21,"volume":566,"transactions":567,"vwap":568},"2026-08-06",0.3973,0.4028,96323.790892,750,0.4026,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",0.4096,0.4193,0.3916,0.402,-0.0126,-3.04,262285.883259,492,0.4187,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",0.3708,0.4197,0.3702,0.4146,0.047,12.79,600060.066738,3501,0.398,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.364,0.3859,0.36,0.3676,0.0145,4.11,411143.622822,1936,0.3692,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",0.5,0.5001,0.34,0.3531,-0.1473,-29.44,2934168.150673,9406,0.4044,{"date":614,"open":539,"high":615,"low":466,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",0.5398,0.5004,0.0404,8.78,674853.0407,1896,0.4987,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":176,"volume":629,"transactions":630,"vwap":631},"2026-07-29",0.454,0.49,0.4501,0.46,0.0107,967218.601525,2127,0.4686,{"date":633,"open":634,"high":627,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",0.4464,0.43,0.4493,-0.004,-0.88,302603.670451,960,0.4511,{"date":643,"open":477,"high":644,"low":505,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",0.4533,0.0263,6.16,393761.721357,1388,0.4292,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",0.365,0.4399,0.427,0.0668,18.55,2964263.443598,7765,0.4102,{"date":661,"open":536,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",0.3732,0.3501,0.3602,-0.0051,-1.4,168187.727782,634,0.3553,{"date":671,"open":672,"high":515,"low":673,"close":674,"change":675,"percent_change":121,"volume":676,"transactions":677,"vwap":678},"2026-07-22",0.3772,0.361,0.3653,0.0023,293249.790526,694,0.3755,{"date":680,"open":681,"high":682,"low":683,"close":527,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",0.368,0.3899,0.3578,-0.005,-1.36,420886.438571,1196,0.3666,{"date":690,"open":595,"high":523,"low":691,"close":681,"change":692,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",0.357,0,326718.516807,1013,0.372,{"date":697,"open":681,"high":547,"low":606,"close":681,"change":692,"percent_change":692,"volume":698,"transactions":9,"vwap":681},"2026-07-17",340100,{"date":700,"open":701,"high":547,"low":701,"close":681,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":681},"2026-07-16",0.33500001,0.028,8.24,389400,{"date":706,"open":707,"high":708,"low":709,"close":606,"change":637,"percent_change":710,"volume":711,"transactions":9,"vwap":606},"2026-07-15",0.34400001,0.36000001,0.331,-1.16,401200,{"date":713,"open":606,"high":714,"low":715,"close":707,"change":264,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-07-14",0.34999999,0.31,0.58,1315600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":299,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-13",0.41,0.419,0.33399999,0.34200001,-15.14,1052100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",0.38,0.43000001,0.366,0.403,0.024,6.33,983600,{"date":736,"open":708,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",0.38499999,0.352,0.37900001,0.019,5.28,592300,{"date":744,"open":745,"high":673,"low":745,"close":708,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":708},"2026-07-08",0.31999999,0.016,4.65,590800,{"date":750,"open":751,"high":752,"low":753,"close":707,"change":732,"percent_change":754,"volume":755,"transactions":9,"vwap":707},"2026-07-07",0.31400001,0.36300001,0.29499999,7.5,1850400,{"date":757,"open":758,"high":714,"low":759,"close":745,"change":216,"percent_change":760,"volume":761,"transactions":9,"vwap":745},"2026-07-06",0.33700001,0.31299999,-5.88,574300,{"date":763,"open":714,"high":536,"low":764,"close":606,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":606},"2026-07-02",0.333,-0.013,-3.68,684000,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",0.36899999,0.34599999,0.35299999,-0.007,-1.94,1357800,{"date":777,"open":778,"high":708,"low":779,"close":708,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":708},"2026-06-30",0.30500001,0.303,0.052,16.88,1300400,{"date":784,"open":785,"high":701,"low":26,"close":786,"change":344,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-29",0.33000001,0.308,-4.64,2380500,{"date":790,"open":785,"high":791,"low":759,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",0.36199999,0.32300001,-0.011,-3.29,690700,{"date":797,"open":798,"high":798,"low":785,"close":722,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":722},"2026-06-25",0.38100001,-0.041,-10.93,656700,{"date":803,"open":804,"high":739,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",0.35499999,0.375,0.013,3.59,813900,{"date":810,"open":536,"high":728,"low":811,"close":791,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":791},"2026-06-23",0.35800001,-0.008,-2.16,515600,{"date":816,"open":817,"high":728,"low":818,"close":536,"change":740,"percent_change":819,"volume":820,"transactions":9,"vwap":536},"2026-06-22",0.354,0.34799999,5.41,652400,{"date":822,"open":823,"high":728,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",0.35699999,0.34299999,0.35100001,0.007,2.03,1575700,{"date":830,"open":772,"high":831,"low":832,"close":707,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":707},"2026-06-17",0.40700001,0.338,-0.016,-4.44,2034100,{"date":837,"open":838,"high":839,"low":823,"close":708,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":708},"2026-06-16",0.38699999,0.396,-0.029,-7.46,584400,{"date":844,"open":845,"high":845,"low":805,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",0.40000001,0.389,0.008,2.1,345800,{"date":851,"open":852,"high":853,"low":798,"close":798,"change":765,"percent_change":854,"volume":855,"transactions":9,"vwap":798},"2026-06-12",0.38999999,0.41600001,-3.3,426000,{"date":857,"open":858,"high":839,"low":791,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",0.36700001,0.39399999,0.029,7.95,809300,{"date":864,"open":708,"high":739,"low":823,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-10",0.36500001,-0.01,-2.67,171600,{"date":870,"open":871,"high":872,"low":804,"close":805,"change":773,"percent_change":873,"volume":874,"transactions":9,"vwap":805},"2026-06-09",0.37400001,0.38800001,-1.83,1125500,{"date":876,"open":877,"high":878,"low":536,"close":547,"change":866,"percent_change":879,"volume":880,"transactions":9,"vwap":547},"2026-06-08",0.39300001,0.41999999,-2.55,694500,{"date":882,"open":624,"high":624,"low":838,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",0.39199999,-0.038,-8.84,580500,{"date":888,"open":889,"high":890,"low":729,"close":729,"change":826,"percent_change":891,"volume":892,"transactions":9,"vwap":729},"2026-06-04",0.433,0.44999999,1.65,210800,{"date":894,"open":895,"high":896,"low":878,"close":897,"change":773,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-03",0.43700001,0.44299999,0.42300001,-1.63,376200,{"date":901,"open":902,"high":903,"low":729,"close":729,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":729},"2026-06-02",0.46000001,0.472,-0.036,-7.73,388900,{"date":908,"open":909,"high":910,"low":890,"close":911,"change":746,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-01",0.45699999,0.495,0.46599999,3.56,430200,{"date":915,"open":890,"high":916,"low":466,"close":890,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":890},"2026-05-29",0.46799999,-0.006,-1.32,278900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",0.486,0.49000001,0.45300001,0.456,-0.034,-6.94,543400,{"date":930,"open":931,"high":604,"low":902,"close":923,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":923},"2026-05-27",0.47,0.027,5.83,396500,{"date":936,"open":937,"high":910,"low":937,"close":938,"change":740,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-26",0.44400001,0.463,4.28,797900,{"date":942,"open":878,"high":938,"low":878,"close":937,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":937},"2026-05-22",0.022,5.21,619300,{"date":947,"open":729,"high":890,"low":948,"close":949,"change":833,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-21",0.40400001,0.42199999,-3.65,416700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",0.42500001,0.447,0.405,0.43799999,0.01,2.34,1033100,{"date":962,"open":923,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",0.514,0.42399999,0.428,-0.067,-13.54,1127000,{"date":970,"open":971,"high":972,"low":973,"close":910,"change":216,"percent_change":974,"volume":975,"transactions":9,"vwap":910},"2026-05-18",0.51999998,0.55000001,0.493,-3.88,414900,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",0.54000002,0.50999999,0.51499999,-0.028,-5.16,443800,{"date":985,"open":986,"high":987,"low":971,"close":988,"change":799,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-14",0.58200002,0.602,0.54299998,-7.02,705700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",0.61000001,0.611,0.50199997,0.58399999,-0.048,-7.59,1179200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":840,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-12",0.66000003,0.67900002,0.62,0.63200003,-4.39,570600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-11",0.68199998,0.71600002,0.65200001,0.66100001,-0.019,-2.79,638800,{"date":1018,"open":1019,"high":1020,"low":993,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",0.61799997,0.77999997,0.68000001,0.06,9.68,2431900,{"date":1026,"open":1027,"high":1028,"low":1004,"close":1004,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1004},"2026-05-07",0.667,0.685,-0.03,-4.62,618900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":216,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",0.70499998,0.71700001,0.64999998,-2.99,307900,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":216,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",0.72500002,0.662,0.67000002,-2.9,315100,{"date":1047,"open":1048,"high":256,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",0.72100002,0.69,-0.033,-4.56,199900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":477,"volume":1060,"transactions":9,"vwap":1058},"2026-05-01",0.74000001,0.745,0.70099998,0.72299999,0.003,191000,{"date":1062,"open":1063,"high":256,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-30",0.68800002,0.72000003,0.04,5.88,530200,{"date":1069,"open":1070,"high":256,"low":1021,"close":1021,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1021},"2026-04-29",0.71100003,-0.06,-8.11,445900,{"date":1075,"open":1076,"high":46,"low":1077,"close":1055,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1055},"2026-04-28",0.81999999,0.67299998,-0.09,-10.84,897800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-27",0.81800002,0.875,0.82999998,0.017,2.09,299400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-24",0.86000001,0.88999999,0.80400002,0.81300002,-0.047,-5.47,175300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1091,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1091},"2026-04-23",0.91399997,0.93300003,0.85299999,-0.073,-7.82,150200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1101,"change":702,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-04-22",0.91299999,0.94999999,0.903,3.09,92800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",0.95999998,0.89999998,0.90499997,-0.065,-6.7,237600,{"date":1122,"open":1123,"high":1124,"low":1116,"close":1125,"change":732,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-20",0.96499997,0.99000001,0.97000003,2.54,303200,{"date":1129,"open":1130,"high":1125,"low":1117,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-17",0.92199999,0.94599998,0.034,3.73,215600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":812,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",0.91900003,0.93000001,0.88099998,0.912,-0.87,79400,{"date":1144,"open":1145,"high":1146,"low":162,"close":1147,"change":264,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-15",0.91600001,0.93900001,0.92000002,0.22,87700,{"date":1151,"open":1152,"high":289,"low":1153,"close":1154,"change":692,"percent_change":692,"volume":1155,"transactions":9,"vwap":1154},"2026-04-14",0.93699998,0.90600002,0.91799998,120600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1154,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1154},"2026-04-13",0.85500002,0.926,0.83999997,0.069,8.13,147800,{"date":1165,"open":1116,"high":1116,"low":1166,"close":1167,"change":1168,"percent_change":371,"volume":1169,"transactions":9,"vwap":1167},"2026-04-10",0.84100002,0.84899998,-0.049,208700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-09",0.97500002,0.98000002,0.884,0.898,-0.086,-8.74,203000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":833,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-08",1.04,1.09,0.97100002,0.98400003,-1.6,390500,{"date":1188,"open":60,"high":1189,"low":1190,"close":173,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":173},"2026-04-07",1.08,0.96700001,-0.04,-3.85,605900,{"date":1195,"open":173,"high":1196,"low":173,"close":1181,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1181},"2026-04-06",1.14,0.03,2.97,739700,{"date":1201,"open":1153,"high":408,"low":1202,"close":280,"change":780,"percent_change":1203,"volume":1204,"transactions":9,"vwap":280},"2026-04-02",0.86699998,5.43,402900,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-01",0.83600003,0.96100003,0.958,0.125,15.01,813600,{"date":1214,"open":1085,"high":1158,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",0.77200001,0.833,0.036,4.52,340900,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":746,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-30",0.764,0.85000002,0.79699999,2.05,370700,{"date":1228,"open":1160,"high":1160,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-27",0.76499999,0.78100002,-0.082,-9.5,375900,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-26",0.76999998,0.86299998,0.083,10.64,324500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1020,"change":958,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1020},"2026-03-25",0.796,0.80000001,0.76200002,1.3,178900,{"date":1249,"open":1250,"high":1250,"low":1236,"close":1236,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1236},"2026-03-24",0.85900003,-0.054,-6.55,225300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-23",0.79000002,0.83399999,0.787,0.824,0.038,4.83,109000,{"date":1264,"open":1076,"high":1076,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",0.75400001,0.78600001,-0.024,-2.96,207700,{"date":1271,"open":1272,"high":1202,"low":1236,"close":1273,"change":1050,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-19",0.83899999,0.81,-3.91,182000,{"date":1277,"open":46,"high":1174,"low":1076,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",0.84299999,-0.027,-3.1,277600,{"date":1283,"open":1160,"high":1116,"low":1284,"close":46,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":46},"2026-03-17",0.81099999,0.059,7.27,380200,{"date":1289,"open":1258,"high":1272,"low":1290,"close":1284,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1284},"2026-03-16",0.76899999,0.031,3.97,295200,{"date":1295,"open":1076,"high":1296,"low":1297,"close":1020,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1020},"2026-03-13",0.88499999,0.75999999,-0.046,-5.57,300900,{"date":1302,"open":1223,"high":1091,"low":1244,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-12",0.82599998,-0.012,-1.43,211000,{"date":1308,"open":256,"high":1309,"low":1064,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-11",0.87599999,0.838,0.098,13.24,813700,{"date":1315,"open":1316,"high":256,"low":1317,"close":1055,"change":826,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1055},"2026-03-10",0.73299998,0.69400001,0.95,386600,{"date":1321,"open":1005,"high":256,"low":1004,"close":1316,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1316},"2026-03-09",0.101,15.98,1540100,{"date":1326,"open":993,"high":1327,"low":1328,"close":1005,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1005},"2026-03-06",0.63999999,0.57999998,0.011,1.77,462600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":847,"percent_change":136,"volume":1338,"transactions":9,"vwap":1337},"2026-03-05",0.61299998,0.62199998,0.583,0.62099999,317800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1334,"change":702,"percent_change":291,"volume":1344,"transactions":9,"vwap":1334},"2026-03-04",0.588,0.61699998,0.56999999,157200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":264,"percent_change":606,"volume":1351,"transactions":9,"vwap":1350},"2026-03-03",0.57700002,0.58600003,0.55400002,0.58499998,228700,{"date":1353,"open":1328,"high":1354,"low":1355,"close":1336,"change":1356,"percent_change":412,"volume":1357,"transactions":9,"vwap":1336},"2026-03-02",0.59200001,0.542,-0.017,591500,{"date":1359,"open":121,"high":121,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-27",0.58999997,0.60000002,-0.032,-5.06,430000,{"date":1366,"open":1005,"high":1036,"low":1367,"close":1005,"change":812,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1005},"2026-02-26",0.60600001,-1.25,344600,{"date":1371,"open":1327,"high":1049,"low":121,"close":1327,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1327},"2026-02-25",-0.022,-3.32,841900,{"date":1376,"open":1327,"high":1377,"low":121,"close":1042,"change":264,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1042},"2026-02-24",0.66799998,0.3,1716600,{"date":1381,"open":1002,"high":1382,"low":121,"close":1002,"change":866,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1002},"2026-02-23",0.67799997,-1.49,556400,{"date":1386,"open":1041,"high":1387,"low":1036,"close":1043,"change":1168,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1043},"2026-02-20",0.73500001,-6.82,397800,{"date":1391,"open":1043,"high":1392,"low":1393,"close":1394,"change":1022,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-19",0.72899997,0.65499997,0.71899998,9.1,483900,{"date":1398,"open":1043,"high":1077,"low":1399,"close":1400,"change":692,"percent_change":692,"volume":1401,"transactions":9,"vwap":1400},"2026-02-18",0.653,0.65899998,145900,{"date":1403,"open":1002,"high":1404,"low":1004,"close":1400,"change":1405,"percent_change":440,"volume":1120,"transactions":9,"vwap":1400},"2026-02-17",0.66500002,0.005,{"date":1407,"open":1408,"high":1409,"low":121,"close":1410,"change":684,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-13",0.66299999,0.68099999,0.65399998,-0.76,198700,{"date":1414,"open":1382,"high":1415,"low":1416,"close":1400,"change":1304,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1400},"2026-02-12",0.68900001,0.64200002,-1.79,223100,{"date":1420,"open":1421,"high":1421,"low":1036,"close":1422,"change":1095,"percent_change":1252,"volume":1423,"transactions":9,"vwap":1422},"2026-02-11",0.74400002,0.671,307600,{"date":1425,"open":1021,"high":1426,"low":1021,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-10",0.73000002,0.71799999,0.043,6.37,553100,{"date":1432,"open":121,"high":1415,"low":993,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-09",0.67500001,0.063,10.29,603700,{"date":1438,"open":1439,"high":1036,"low":1361,"close":1440,"change":1441,"percent_change":126,"volume":1442,"transactions":9,"vwap":1440},"2026-02-06",0.64899999,0.61199999,0.006,205300,{"date":1444,"open":1445,"high":1446,"low":1361,"close":1367,"change":904,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1367},"2026-02-05",0.62900001,0.63800001,-5.61,177900,{"date":1450,"open":1042,"high":1042,"low":1354,"close":1416,"change":216,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1416},"2026-02-04",-3.02,314100,{"date":1454,"open":1455,"high":1426,"low":1456,"close":1042,"change":1356,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1042},"2026-02-03",0.69499999,0.63099998,-2.5,269900,{"date":1460,"open":1043,"high":1049,"low":1004,"close":1003,"change":1086,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1003},"2026-02-02",2.57,453300,{"date":1464,"open":1465,"high":1466,"low":1002,"close":1042,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1042},"2026-01-30",0.727,0.74699998,-0.063,-8.69,480000,{"date":1471,"open":1055,"high":1472,"low":1003,"close":1041,"change":1329,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1041},"2026-01-29",0.74599999,1.54,344400,{"date":1476,"open":1477,"high":1244,"low":1021,"close":1478,"change":1428,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-28",0.68300003,0.71399999,6.41,1045800,{"date":1482,"open":1002,"high":1415,"low":1483,"close":1422,"change":943,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1422},"2026-01-27",0.648,3.39,153100,{"date":1487,"open":1043,"high":1488,"low":121,"close":1439,"change":1489,"percent_change":1192,"volume":1490,"transactions":9,"vwap":1439},"2026-01-26",0.69300002,-0.026,345500,{"date":1492,"open":1057,"high":1478,"low":1002,"close":1433,"change":1372,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1433},"2026-01-23",-3.16,250700,{"date":1496,"open":1361,"high":1497,"low":1361,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-22",0.73799998,0.69700003,0.099,16.56,984700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1132,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-21",0.57599998,0.62800002,0.57099998,0.59799999,6.03,390200,{"date":1511,"open":1512,"high":1360,"low":1355,"close":1513,"change":273,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-20",0.55800003,0.56400001,2.73,672700,{"date":1517,"open":978,"high":1343,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-16",0.53500003,0.54900002,-0.002,-0.36,571300,{"date":1524,"open":1525,"high":1360,"low":1526,"close":1527,"change":1050,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-15",0.58899999,0.52999997,0.551,-5.65,697600,{"date":1531,"open":1328,"high":1341,"low":972,"close":996,"change":806,"percent_change":1532,"volume":1533,"transactions":9,"vwap":996},"2026-01-14",2.28,582900,{"date":1535,"open":1343,"high":1536,"low":1518,"close":1506,"change":637,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1506},"2026-01-13",0.574,-0.7,731400,{"date":1540,"open":1541,"high":1542,"low":101,"close":1543,"change":840,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-12",0.60500002,0.60799998,0.57499999,-4.8,1062500,{"date":1547,"open":1548,"high":1548,"low":1361,"close":1549,"change":1489,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-09",0.65799999,0.60399997,-4.13,456000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":121,"change":793,"percent_change":1557,"volume":1558,"transactions":9,"vwap":121},"2026-01-08",0.62699997,0.65100002,0.62400001,-1.72,154800,{"date":1560,"open":1400,"high":1002,"low":1556,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-07",0.64099997,-0.001,-0.16,208800,{"date":1566,"open":1561,"high":1043,"low":1327,"close":1416,"change":1520,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1416},"2026-01-06",-0.31,365400,{"date":1570,"open":1416,"high":1571,"low":1005,"close":1572,"change":1562,"percent_change":1563,"volume":1573,"transactions":9,"vwap":1572},"2026-01-05",0.65700001,0.64399999,322300,{"date":1575,"open":1327,"high":1036,"low":1576,"close":1577,"change":1329,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-02",0.61500001,0.64499998,1.74,346700,{"date":1581,"open":1334,"high":1582,"low":1361,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-31",0.63700002,0.634,0.023,3.76,404400,{"date":1588,"open":121,"high":121,"low":1589,"close":994,"change":866,"percent_change":1590,"volume":1591,"transactions":9,"vwap":994},"2025-12-30",0.60699999,-1.61,622000,{"date":1593,"open":1036,"high":1036,"low":1525,"close":1337,"change":1050,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1337},"2025-12-29",-5.05,1846700,{"date":1597,"open":1002,"high":1043,"low":1598,"close":1410,"change":917,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1410},"2025-12-26",0.61400002,-0.91,669600,{"date":1602,"open":1002,"high":1043,"low":1583,"close":1002,"change":1291,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1002},"2025-12-24",4.93,266600,{"date":1606,"open":1002,"high":1063,"low":993,"close":1445,"change":1191,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1445},"2025-12-23",-5.98,1319300,{"date":1610,"open":1611,"high":1055,"low":1548,"close":1612,"change":420,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-22",0.69999999,0.66900003,-2.62,1086900,{"date":1616,"open":1548,"high":1064,"low":1393,"close":1617,"change":1065,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",0.68699998,6.18,1249700,{"date":1621,"open":1244,"high":1244,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-18",0.55900002,0.64700001,-0.423,-39.53,6263500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":520,"change":866,"percent_change":1632,"volume":1633,"transactions":9,"vwap":520},"2025-12-17",1.11,1.2,1.06,-0.93,470700,{"date":1635,"open":325,"high":1636,"low":325,"close":1189,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1189},"2025-12-16",1.1,0.05,4.85,269400,{"date":1641,"open":1636,"high":450,"low":325,"close":408,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":408},"2025-12-15",-0.07,-6.36,404100,{"date":1646,"open":1636,"high":1636,"low":1631,"close":1636,"change":958,"percent_change":194,"volume":1647,"transactions":9,"vwap":1636},"2025-12-12",376900,{"date":1649,"open":1182,"high":1629,"low":1181,"close":1182,"change":481,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1182},"2025-12-11",1.87,457100,{"date":1653,"open":280,"high":1629,"low":1115,"close":520,"change":1022,"percent_change":1654,"volume":1655,"transactions":9,"vwap":520},"2025-12-10",5.94,633000,{"date":1657,"open":173,"high":408,"low":1124,"close":280,"change":958,"percent_change":173,"volume":1658,"transactions":9,"vwap":280},"2025-12-09",284300,{"date":1660,"open":1115,"high":280,"low":1109,"close":173,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":173},"2025-12-08",0.048,5.04,362400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":199,"volume":1671,"transactions":9,"vwap":1669},"2025-12-05",0.97299999,0.99800003,0.94300002,0.95200002,-0.044,305500,{"date":1673,"open":1138,"high":408,"low":1147,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-04",0.99599999,0.078,8.5,589200,{"date":1679,"open":1680,"high":1159,"low":1076,"close":1154,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1154},"2025-12-03",0.861,0.058,6.74,624900,{"date":1685,"open":1116,"high":1109,"low":1223,"close":1091,"change":1686,"percent_change":300,"volume":1687,"transactions":9,"vwap":1091},"2025-12-02",-0.057,641300,{"date":1689,"open":173,"high":173,"low":1117,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-01",0.917,-0.083,-8.3,639600,{"date":1695,"open":1696,"high":325,"low":1697,"close":173,"change":1584,"percent_change":1698,"volume":1699,"transactions":9,"vwap":173},"2025-11-28",0.977,0.96799999,2.35,170300,{"date":1701,"open":214,"high":280,"low":1138,"close":1696,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1696},"2025-11-26",0.067,7.36,255900,{"date":1706,"open":1124,"high":173,"low":1116,"close":1707,"change":966,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-25",0.91000003,-6.86,461700,{"date":1711,"open":1712,"high":408,"low":1712,"close":1696,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1696},"2025-11-24",0.87300003,0.104,11.91,729800,{"date":1717,"open":1718,"high":1100,"low":1244,"close":1712,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1712},"2025-11-21",0.84399998,0.018,2.11,789300,{"date":1723,"open":1138,"high":1209,"low":1724,"close":1158,"change":1642,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1158},"2025-11-20",0.85100001,-7.57,466700,{"date":1728,"open":1729,"high":173,"low":1116,"close":1730,"change":958,"percent_change":1182,"volume":1731,"transactions":9,"vwap":1730},"2025-11-19",0.98100001,0.92500001,446200,{"date":1733,"open":1116,"high":1173,"low":1092,"close":1734,"change":637,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",0.91500002,-0.44,521400,{"date":1738,"open":1138,"high":173,"low":1145,"close":1137,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1137},"2025-11-17",0.001,0.11,522200,{"date":1743,"open":1707,"high":1123,"low":1092,"close":1154,"change":866,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1154},"2025-11-14",-1.08,725900,{"date":1747,"open":520,"high":1182,"low":1116,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-13",0.92799997,-0.162,-14.86,966500,{"date":1753,"open":1629,"high":1754,"low":1755,"close":1182,"change":1191,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1182},"2025-11-12",1.15,1.065,-3.54,481700,{"date":1759,"open":1754,"high":150,"low":1629,"close":1760,"change":1029,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-11",1.13,-2.59,350400,{"date":1764,"open":1630,"high":1765,"low":1766,"close":1767,"change":958,"percent_change":46,"volume":1768,"transactions":9,"vwap":1767},"2025-11-10",1.21,1.142,1.16,390300,{"date":1770,"open":1771,"high":1772,"low":520,"close":1754,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1754},"2025-11-07",1.18,1.19,-0.05,-4.17,748800,{"date":1777,"open":1778,"high":1778,"low":1771,"close":1630,"change":216,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1630},"2025-11-06",1.27,-1.64,651100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":958,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-05",1.24,1.25,1.189,1.22,0.83,387600,{"date":1790,"open":1791,"high":1246,"low":1767,"close":1765,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1765},"2025-11-04",1.26,-0.1,-7.63,1580700,{"date":1796,"open":1797,"high":1797,"low":1783,"close":136,"change":692,"percent_change":692,"volume":1798,"transactions":9,"vwap":136},"2025-11-03",1.33,715800,{"date":1800,"open":1801,"high":1802,"low":1189,"close":136,"change":1078,"percent_change":1803,"volume":1804,"transactions":9,"vwap":136},"2025-10-31",1.41,1.43,-6.43,1226800,{"date":1806,"open":274,"high":274,"low":208,"close":1807,"change":1563,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-30",1.4,-10.26,1060700,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1071,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-29",1.62,1.51,1.56,-3.7,1093100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1812,"change":1642,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1812},"2025-10-28",1.71,1.72,1.6,-4.14,623300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-27",1.81,1.83,1.675,1.69,-0.08,-4.52,678800,{"date":1834,"open":1821,"high":1827,"low":1835,"close":1330,"change":21,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1330},"2025-10-24",1.59,12.74,1065100,{"date":1839,"open":1821,"high":1840,"low":1841,"close":1842,"change":216,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-23",1.64,1.545,1.57,-1.26,412000,{"date":1846,"open":1835,"high":1812,"low":274,"close":1835,"change":216,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1835},"2025-10-22",-1.24,576600,{"date":1850,"open":1851,"high":891,"low":1852,"close":1853,"change":866,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-21",1.63,1.53,1.61,-0.62,740200,{"date":1857,"open":1851,"high":1858,"low":1821,"close":1812,"change":481,"percent_change":1784,"volume":1859,"transactions":9,"vwap":1812},"2025-10-20",1.68,588800,{"date":1861,"open":891,"high":1858,"low":1862,"close":1821,"change":1642,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1821},"2025-10-17",1.58,-4.19,556200,{"date":1866,"open":1330,"high":1827,"low":891,"close":1867,"change":1078,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-16",1.67,-5.11,661600,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":131,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-15",1.645,1.78,1.76,5.39,775500,{"date":1878,"open":1853,"high":1819,"low":1814,"close":1867,"change":1065,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1867},"2025-10-14",2.45,890600,{"date":1882,"open":1840,"high":1883,"low":1814,"close":1851,"change":692,"percent_change":692,"volume":1884,"transactions":9,"vwap":1851},"2025-10-13",1.697,905900,{"date":1886,"open":1826,"high":1887,"low":1851,"close":1851,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1851},"2025-10-10",1.85,-0.15,-8.43,1387600,{"date":1892,"open":1893,"high":1894,"low":1873,"close":1873,"change":1792,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1873},"2025-10-09",1.91,1.937,-5.32,1909700,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1773,"percent_change":1761,"volume":1902,"transactions":9,"vwap":1901},"2025-10-08",2.13,1.82,1.88,8201000,{"date":1904,"open":827,"high":1905,"low":1906,"close":1907,"change":1792,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-07",2.078,1.92,1.93,-4.93,1045700,{"date":1911,"open":848,"high":25,"low":1912,"close":827,"change":216,"percent_change":1913,"volume":1914,"transactions":9,"vwap":827},"2025-10-06",1.96,-0.98,1126200,{"date":1916,"open":1906,"high":848,"low":1917,"close":1225,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1225},"2025-10-03",1.905,0.13,6.77,1037100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1906,"change":1029,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1906},"2025-10-02",1.95,1.98,1.784,-1.54,982900,{"date":1929,"open":1930,"high":1931,"low":1650,"close":1923,"change":216,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1923},"2025-10-01",2.02,2.06,-1.02,796000,{"date":1935,"open":1936,"high":1937,"low":1812,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-30",2.17,2.24,1.97,-0.22,-10.05,1762600,{"date":1943,"open":1944,"high":176,"low":1720,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-29",2.2,2.19,0.12,5.8,1561900,{"date":1950,"open":1930,"high":81,"low":1906,"close":1951,"change":1637,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-26",2.07,2.48,1099900,{"date":1955,"open":1951,"high":25,"low":1956,"close":1930,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1930},"2025-09-25",1.984,-0.055,-2.65,1266100,{"date":1961,"open":1962,"high":848,"low":1650,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-24",1.875,2.075,0.285,15.92,1630700,{"date":1968,"open":1899,"high":1969,"low":1820,"close":1970,"change":1773,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-23",2.23,1.79,-2.72,3831400,{"date":1974,"open":1975,"high":1907,"low":1976,"close":1977,"change":116,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-22",1.5,1.46,1.84,23.49,2528500,{"date":1981,"open":1975,"high":1975,"low":1982,"close":1983,"change":1065,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-19",1.45,1.49,2.76,371500,{"date":1987,"open":1976,"high":1813,"low":1988,"close":1982,"change":1637,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1982},"2025-09-18",1.441,3.57,599100,{"date":1992,"open":1982,"high":1993,"low":1807,"close":1807,"change":1773,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1807},"2025-09-17",1.476,-3.45,186300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1982,"change":481,"percent_change":1807,"volume":2001,"transactions":9,"vwap":1982},"2025-09-16",1.44,1.47,1.38,205400,{"date":2003,"open":1982,"high":1976,"low":353,"close":1802,"change":692,"percent_change":692,"volume":2004,"transactions":9,"vwap":1802},"2025-09-15",120400,{"date":2006,"open":1802,"high":1983,"low":1802,"close":1802,"change":692,"percent_change":692,"volume":2007,"transactions":9,"vwap":1802},"2025-09-12",171200,{"date":2009,"open":1802,"high":1999,"low":2010,"close":1802,"change":481,"percent_change":353,"volume":2011,"transactions":9,"vwap":1802},"2025-09-11",1.411,281700,{"date":2013,"open":73,"high":1983,"low":208,"close":1801,"change":1065,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1801},"2025-09-10",2.92,426300,{"date":2017,"open":1797,"high":2000,"low":1246,"close":73,"change":1065,"percent_change":2018,"volume":2019,"transactions":9,"vwap":73},"2025-09-09",3.01,165400,{"date":2021,"open":208,"high":2022,"low":1246,"close":1797,"change":216,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1797},"2025-09-08",1.39,-1.48,164500,{"date":2026,"open":208,"high":1807,"low":208,"close":208,"change":692,"percent_change":692,"volume":2027,"transactions":9,"vwap":208},"2025-09-05",115400,{"date":2029,"open":208,"high":73,"low":2030,"close":208,"change":216,"percent_change":2031,"volume":2032,"transactions":9,"vwap":208},"2025-09-04",1.32,-1.46,72600,{"date":2034,"open":1246,"high":73,"low":1246,"close":73,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":73},"2025-09-03",0.07,5.38,124100,{"date":2039,"open":1246,"high":1797,"low":2040,"close":1246,"change":866,"percent_change":1411,"volume":2041,"transactions":9,"vwap":1246},"2025-09-02",1.29,120900,{"date":2043,"open":1807,"high":1807,"low":136,"close":136,"change":1830,"percent_change":2044,"volume":2045,"transactions":9,"vwap":136},"2025-08-29",-5.76,138300,{"date":2047,"open":2048,"high":2022,"low":2049,"close":2022,"change":1022,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2022},"2025-08-28",1.36,1.34,4.51,91200,{"date":2053,"open":73,"high":1801,"low":1797,"close":1797,"change":1029,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1797},"2025-08-27",-2.21,171300,{"date":2057,"open":2048,"high":1807,"low":1797,"close":2048,"change":866,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2048},"2025-08-26",-0.73,93000,{"date":2061,"open":1797,"high":2000,"low":1246,"close":73,"change":1637,"percent_change":2062,"volume":2063,"transactions":9,"vwap":73},"2025-08-25",3.79,148700,{"date":2065,"open":2066,"high":73,"low":2066,"close":2030,"change":1065,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2030},"2025-08-22",1.28,3.12,114700,{"date":2070,"open":1765,"high":2040,"low":1765,"close":2066,"change":1065,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2066},"2025-08-21",3.23,97200,{"date":2074,"open":1791,"high":1791,"low":1630,"close":1783,"change":1029,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1783},"2025-08-20",-2.36,115500,{"date":2078,"open":2049,"high":2079,"low":1778,"close":1778,"change":1071,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1778},"2025-08-19",1.345,-4.51,109200,{"date":2083,"open":2049,"high":208,"low":1246,"close":1797,"change":692,"percent_change":692,"volume":2084,"transactions":9,"vwap":1797},"2025-08-18",123100,{"date":2086,"open":136,"high":1807,"low":1784,"close":1797,"change":958,"percent_change":440,"volume":2087,"transactions":9,"vwap":1797},"2025-08-15",239700,{"date":2089,"open":73,"high":2022,"low":136,"close":2030,"change":1029,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2030},"2025-08-14",-2.22,215800,{"date":2093,"open":1630,"high":208,"low":1630,"close":208,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":208},"2025-08-13",0.15,12.5,288800,{"date":2098,"open":1630,"high":1765,"low":2099,"close":1630,"change":481,"percent_change":1829,"volume":2100,"transactions":9,"vwap":1630},"2025-08-12",1.165,106600,{"date":2102,"open":1767,"high":1630,"low":1754,"close":1771,"change":958,"percent_change":446,"volume":2103,"transactions":9,"vwap":1771},"2025-08-11",66300,{"date":2105,"open":1771,"high":2106,"low":450,"close":150,"change":866,"percent_change":245,"volume":2107,"transactions":9,"vwap":150},"2025-08-08",1.205,167200,{"date":2109,"open":1772,"high":1765,"low":150,"close":1771,"change":866,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1771},"2025-08-07",-0.84,68500,{"date":2113,"open":1765,"high":1783,"low":1772,"close":1772,"change":216,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1772},"2025-08-06",-1.65,103900,{"date":2117,"open":2118,"high":2040,"low":1765,"close":1765,"change":1029,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1765},"2025-08-05",1.23,-2.42,66000,{"date":2122,"open":150,"high":1791,"low":150,"close":1783,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1783},"2025-08-04",0.08,6.9,97600,{"date":2127,"open":1765,"high":1786,"low":1754,"close":1767,"change":1773,"percent_change":1550,"volume":2128,"transactions":9,"vwap":1767},"2025-08-01",182700,{"date":2130,"open":1630,"high":2066,"low":1630,"close":1765,"change":958,"percent_change":1787,"volume":2131,"transactions":9,"vwap":1765},"2025-07-31",153000,{"date":2133,"open":136,"high":2134,"low":1630,"close":1630,"change":1792,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1630},"2025-07-30",1.339,-7.69,356600,{"date":2138,"open":1797,"high":208,"low":1246,"close":1246,"change":1773,"percent_change":1815,"volume":2139,"transactions":9,"vwap":1246},"2025-07-29",216200,{"date":2141,"open":73,"high":1802,"low":136,"close":208,"change":866,"percent_change":2142,"volume":2143,"transactions":9,"vwap":208},"2025-07-28",-0.74,351300,{"date":2145,"open":2000,"high":2022,"low":2030,"close":2048,"change":866,"percent_change":2058,"volume":2146,"transactions":9,"vwap":2048},"2025-07-25",124700,{"date":2148,"open":1807,"high":1802,"low":1784,"close":73,"change":216,"percent_change":2149,"volume":2150,"transactions":9,"vwap":73},"2025-07-24",-1.44,338700,{"date":2152,"open":1807,"high":2153,"low":2022,"close":2022,"change":866,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2022},"2025-07-23",1.435,-0.71,242900,{"date":2157,"open":1807,"high":2158,"low":1797,"close":1807,"change":692,"percent_change":692,"volume":2159,"transactions":9,"vwap":1807},"2025-07-22",1.428,198000,{"date":2161,"open":353,"high":2162,"low":2048,"close":1807,"change":866,"percent_change":2154,"volume":2163,"transactions":9,"vwap":1807},"2025-07-21",1.485,400700,{"date":2165,"open":1802,"high":2153,"low":208,"close":1801,"change":958,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1801},"2025-07-18",0.71,408500,{"date":2169,"open":2048,"high":1975,"low":208,"close":1807,"change":1637,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1807},"2025-07-17",3.7,617100,{"date":2173,"open":2030,"high":73,"low":1784,"close":208,"change":1065,"percent_change":2174,"volume":2175,"transactions":9,"vwap":208},"2025-07-16",3.05,341700,{"date":2177,"open":1246,"high":2022,"low":1791,"close":136,"change":481,"percent_change":274,"volume":2178,"transactions":9,"vwap":136},"2025-07-15",391000,{"date":2180,"open":1783,"high":1246,"low":1630,"close":2040,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2040},"2025-07-14",0.1,8.4,474900,{"date":2185,"open":1189,"high":1784,"low":2186,"close":1772,"change":1740,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1772},"2025-07-11",1.071,10.19,708100,{"date":2190,"open":1631,"high":1182,"low":2191,"close":1189,"change":958,"percent_change":16,"volume":2192,"transactions":9,"vwap":1189},"2025-07-10",1.055,544900,{"date":2194,"open":1189,"high":2195,"low":60,"close":520,"change":958,"percent_change":214,"volume":2196,"transactions":9,"vwap":520},"2025-07-09",1.099,407700,{"date":2198,"open":60,"high":1189,"low":60,"close":1631,"change":958,"percent_change":1318,"volume":2199,"transactions":9,"vwap":1631},"2025-07-08",364300,{"date":2201,"open":1631,"high":1189,"low":2202,"close":60,"change":216,"percent_change":2203,"volume":2204,"transactions":9,"vwap":60},"2025-07-07",1.025,-1.87,240300,{"date":2206,"open":520,"high":1629,"low":1631,"close":520,"change":692,"percent_change":692,"volume":2207,"transactions":9,"vwap":520},"2025-07-03",149200,{"date":2209,"open":60,"high":1189,"low":60,"close":520,"change":481,"percent_change":2210,"volume":2211,"transactions":9,"vwap":520},"2025-07-02",1.9,174400,{"date":2213,"open":520,"high":2214,"low":2202,"close":60,"change":1191,"percent_change":2215,"volume":2216,"transactions":9,"vwap":60},"2025-07-01",1.119,-3.67,387900,{"date":2218,"open":1181,"high":1629,"low":2219,"close":1182,"change":2035,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1182},"2025-06-30",1.015,6.86,318300,{"date":2223,"open":1760,"high":1196,"low":325,"close":325,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":325},"2025-06-27",-0.12,-10.53,4233600,{"date":2228,"open":1765,"high":2118,"low":2229,"close":1196,"change":1957,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1196},"2025-06-26",1.115,-4.6,363300,{"date":2233,"open":1778,"high":1778,"low":1771,"close":2234,"change":1957,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-25",1.195,-4.4,263000,{"date":2238,"open":1791,"high":1246,"low":1630,"close":1784,"change":692,"percent_change":692,"volume":2239,"transactions":9,"vwap":1784},"2025-06-24",477900,{"date":2241,"open":1772,"high":1784,"low":1771,"close":1784,"change":1022,"percent_change":1662,"volume":2242,"transactions":9,"vwap":1784},"2025-06-23",381400,{"date":2244,"open":1791,"high":1791,"low":1772,"close":1772,"change":1773,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1772},"2025-06-20",-4.03,282600,{"date":2248,"open":1630,"high":1778,"low":1772,"close":1783,"change":1197,"percent_change":1952,"volume":2249,"transactions":9,"vwap":1783},"2025-06-18",249600,{"date":2251,"open":2066,"high":2049,"low":1630,"close":1765,"change":1078,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1765},"2025-06-17",-6.92,288500,{"date":2255,"open":1784,"high":2079,"low":1765,"close":1246,"change":2123,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1246},"2025-06-16",6.56,337300,{"date":2259,"open":1783,"high":2030,"low":1630,"close":1786,"change":1642,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1786},"2025-06-13",-5.43,306700,{"date":2263,"open":1791,"high":136,"low":1786,"close":2040,"change":1022,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2040},"2025-06-12",4.88,516300,{"date":2267,"open":2048,"high":2000,"low":1786,"close":2118,"change":1792,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2118},"2025-06-11",-7.52,417600,{"date":2271,"open":353,"high":1999,"low":136,"close":1797,"change":1830,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1797},"2025-06-10",-5.67,956700,{"date":2275,"open":1982,"high":1813,"low":2276,"close":1801,"change":866,"percent_change":1537,"volume":2277,"transactions":9,"vwap":1801},"2025-06-09",1.385,475000,{"date":2279,"open":1783,"high":1982,"low":1783,"close":353,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":353},"2025-06-06",0.19,15.45,1038900,{"date":2284,"open":136,"high":2285,"low":1771,"close":2118,"change":1830,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2118},"2025-06-05",1.378,-6.11,630000,{"date":2289,"open":73,"high":1801,"low":2040,"close":136,"change":1773,"percent_change":766,"volume":2290,"transactions":9,"vwap":136},"2025-06-04",472100,{"date":2292,"open":1786,"high":2022,"low":1630,"close":2048,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2048},"2025-06-03",0.16,13.33,782400,{"date":2297,"open":1630,"high":2298,"low":1196,"close":1630,"change":866,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1630},"2025-06-02",1.215,-0.83,294900,{"date":2302,"open":1778,"high":2303,"low":2234,"close":1765,"change":1642,"percent_change":1096,"volume":2304,"transactions":9,"vwap":1765},"2025-05-30",1.286,382600,{"date":2306,"open":1783,"high":2040,"low":2307,"close":2066,"change":1022,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2066},"2025-05-29",1.175,4.92,457600,{"date":2311,"open":1765,"high":136,"low":1785,"close":1786,"change":1197,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1786},"2025-05-28",2.52,622900,{"date":2315,"open":1772,"high":2118,"low":1196,"close":1772,"change":1065,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1772},"2025-05-27",3.48,541600,{"date":2319,"open":1189,"high":1767,"low":1631,"close":1754,"change":1065,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1754},"2025-05-23",3.6,399900,{"date":2323,"open":520,"high":1196,"low":520,"close":1629,"change":1197,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1629},"2025-05-22",2.78,357200,{"date":2327,"open":1754,"high":1772,"low":325,"close":1189,"change":1071,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1189},"2025-05-21",-5.26,985600,{"date":2331,"open":1629,"high":2118,"low":1636,"close":1196,"change":481,"percent_change":1970,"volume":2332,"transactions":9,"vwap":1196},"2025-05-20",3450900,{"date":2334,"open":450,"high":1196,"low":1631,"close":450,"change":958,"percent_change":399,"volume":2335,"transactions":9,"vwap":450},"2025-05-19",425100,{"date":2337,"open":1196,"high":1754,"low":520,"close":1629,"change":692,"percent_change":692,"volume":2338,"transactions":9,"vwap":1629},"2025-05-16",773000,{"date":2340,"open":1771,"high":2341,"low":60,"close":1629,"change":1946,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1629},"2025-05-15",1.235,12.12,1305700,{"date":2345,"open":325,"high":1181,"low":1115,"close":1124,"change":1029,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1124},"2025-05-14",-2.94,333300,{"date":2349,"open":173,"high":520,"low":2350,"close":325,"change":481,"percent_change":2351,"volume":2352,"transactions":9,"vwap":325},"2025-05-13",0.94099998,2,516500,{"date":2354,"open":1310,"high":325,"low":1076,"close":173,"change":21,"percent_change":2355,"volume":2356,"transactions":9,"vwap":173},"2025-05-12",25,556600,{"date":2358,"open":46,"high":1116,"low":1244,"close":1244,"change":1642,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1244},"2025-05-09",-8.05,188100,{"date":2362,"open":2363,"high":2364,"low":1250,"close":46,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":46},"2025-05-08",0.92299998,0.94800001,-0.051,-5.54,172400,{"date":2369,"open":214,"high":1115,"low":1100,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-05-07",0.921,-0.009,-0.97,434300,{"date":2375,"open":2376,"high":1190,"low":1138,"close":1138,"change":1014,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1138},"2025-05-06",0.94400001,-2,470000,{"date":2380,"open":1147,"high":2381,"low":162,"close":2382,"change":290,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-05",0.96200001,0.949,4.86,306000,{"date":2386,"open":162,"high":1137,"low":162,"close":1117,"change":1132,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1117},"2025-05-02",3.9,181400,{"date":2390,"open":1734,"high":1734,"low":1091,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-05-01",0.87099999,-0.031,-3.44,274700,{"date":2396,"open":1160,"high":1100,"low":1244,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-04-30",0.90200001,0.062,7.38,420800,{"date":2402,"open":1310,"high":2403,"low":2404,"close":1160,"change":684,"percent_change":2405,"volume":1262,"transactions":9,"vwap":1160},"2025-04-29",0.86199999,0.82499999,-0.59,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1298,"percent_change":982,"volume":2412,"transactions":9,"vwap":2411},"2025-04-28",0.89700001,0.91100001,0.81199998,0.84500003,322100,{"date":2414,"open":1116,"high":2415,"low":2416,"close":2417,"change":917,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-04-25",0.96600002,0.84200001,0.89099997,-0.67,221300,{"date":2421,"open":2422,"high":1734,"low":1160,"close":2408,"change":1428,"percent_change":1662,"volume":2423,"transactions":9,"vwap":2408},"2025-04-24",0.84799999,201800,{"date":180,"open":1116,"high":2425,"low":1216,"close":2426,"change":1298,"percent_change":1868,"volume":2427,"transactions":9,"vwap":2426},0.90799999,0.85399997,158000]