[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUNS":3,"homepage-market-summary":30,"stock-historical-JUNS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JUNS","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},"Jupiter Neurosciences, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Jupiter Neurosciences Inc is a clinical-stage research and development company focused on developing treatments for neuroinflammation through the resveratrol platform. Its platform product, JOTROL, is an enhanced oral formulation of resveratrol, which has many potential indications. In the larger disease areas, which are targeting Parkinson's Disease. The group is presently in the process of conducting a Phase IIa clinical trial in Parkinson's Disease. The company operates through two reportable segments: premium nutritional supplements and pharmaceutical operations focused on drug candidates for CNS and rare orphan diseases. It generates the majority of its revenue from Premium Nutritional Supplements, which includes commercialization and sales of the Company's Nugevia product line.","5","Jupiter, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":18,"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},2.42,2.425,2.55,2.3301,-0.13,-5.1,14869.755864,319,2.4878,11.2,0.071,3878810.448893701,21.1,460,{"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,[153,158,163,168],{"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":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2775368,1013009222.6723189,270.03,"2025-04-23",[182,183,192,201,212,222,231,240,250,259,270,279,288,297,308,316,326,335,343,352,361,371,380,388,398,408,418,429,439,450,461,471,480,489,498,509,519,528,538,548,557,567,577,586,595,604,613,623,634,644,653,662,672,681,692,702,711,720,726,735,740,748,754,761,768,776,783,788,796,804,813,822,828,835,839,844,849,855,861,868,872,877,881,888,895,901,908,917,923,931,936,940,943,948,953,961,969,975,981,987,993,998,1003,1008,1016,1023,1030,1037,1042,1050,1055,1061,1065,1071,1078,1085,1092,1099,1106,1111,1116,1123,1128,1133,1138,1143,1149,1155,1160,1164,1171,1179,1184,1189,1194,1201,1207,1213,1220,1225,1231,1236,1243,1249,1253,1260,1266,1272,1276,1284,1291,1297,1304,1312,1320,1328,1332,1338,1345,1352,1359,1365,1372,1377,1382,1388,1395,1401,1408,1415,1422,1428,1432,1440,1446,1452,1458,1465,1471,1480,1485,1494,1500,1506,1513,1518,1521,1526,1532,1535,1540,1547,1553,1561,1567,1571,1575,1578,1582,1587,1590,1595,1601,1604,1609,1612,1615,1617,1622,1629,1633,1639,1644,1649,1653,1657,1661,1667,1673,1678,1683,1690,1696,1701,1705,1709,1712,1717,1721,1725,1729,1736,1743,1749,1756,1762,1767,1774,1780,1786,1792,1800,1804,1811,1814,1819,1823,1827,1832,1835,1841,1846,1850,1855,1860,1866,1872,1876,1880,1884,1888,1892,1895,1899,1902,1906,1909,1913,1918,1921,1925,1930,1935,1938,1942,1946,1950,1954,1957,1961,1965,1970,1975,1980,1984,1988,1993,1997,2002,2006,2009,2012,2016,2020,2024,2030,2033,2037,2042,2047,2051,2055,2060,2065,2069,2076,2081,2088,2093,2099,2106,2112,2117,2120,2123,2127,2132,2136,2139,2143,2148,2151,2154,2158,2163,2168,2173,2179,2183,2187,2192,2199,2205,2213,2222,2226,2231,2236,2245,2252,2259,2266,2271,2276,2281,2286,2292,2297,2300,2306,2311,2316,2320,2322,2326,2332,2337,2343,2345,2349,2353,2358,2363,2368,2373],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",2.5,2.6,0.05,2,11992.321229,267,2.5612,{"date":193,"open":194,"high":194,"low":195,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",2.57,2.39,0.06,2.46,13378.725248,222,2.4643,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",2.51,2.61,2.35,2.44,-0.14,-5.43,16799.410064,295,2.516,{"date":213,"open":214,"high":186,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",2.54,2.38,2.58,0.07,2.79,15567.3413,282,2.5403,{"date":223,"open":224,"high":224,"low":225,"close":203,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",2.67,2.4,-0.16,-5.99,53048.473089,451,2.5084,{"date":232,"open":233,"high":234,"low":224,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",2.82,2.9659,-0.215,-7.45,59520.0196,493,2.8268,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",3.06,2.8,2.885,-0.085,-2.86,36909.517486,456,2.8922,{"date":251,"open":252,"high":253,"low":254,"close":252,"change":255,"percent_change":141,"volume":256,"transactions":257,"vwap":258},"2026-09-23",2.97,3,2.902,-0.01,37528.039562,452,2.9879,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",2.9,3.6799,2.86,2.98,0.11,3.83,457229.440447,2700,3.1134,{"date":271,"open":272,"high":273,"low":263,"close":274,"change":275,"percent_change":116,"volume":276,"transactions":277,"vwap":278},"2026-09-21",2.9556,2.965,2.87,0.01,17306.490983,307,2.9222,{"date":280,"open":281,"high":282,"low":263,"close":263,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",3.05,3.14,-0.15,-4.98,17697.269326,356,2.9558,{"date":289,"open":252,"high":242,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",2.96,3.01,0.08,2.73,10938.269326,207,3.0129,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",3.02,3.19,2.8801,2.93,-0.08,-2.66,22092.991552,322,3.0594,{"date":309,"open":310,"high":310,"low":253,"close":291,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",3.45,-0.4,-11.73,57354.836667,602,3.1334,{"date":317,"open":318,"high":319,"low":242,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",3.12,3.5573,3.41,0.36,11.8,73000.467096,641,3.2729,{"date":327,"open":328,"high":329,"low":253,"close":281,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",3.17,3.2,-0.1,-3.17,20997.828224,317,3.1078,{"date":336,"open":281,"high":337,"low":281,"close":338,"change":196,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",3.4064,3.15,1.94,42893.7477,531,3.1625,{"date":344,"open":242,"high":345,"low":346,"close":347,"change":275,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",3.2377,2.9401,3.09,0.32,29559.170499,471,3.0529,{"date":353,"open":329,"high":354,"low":242,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",3.28,3.08,-0.2,-6.1,41046.485974,515,3.1499,{"date":362,"open":363,"high":364,"low":365,"close":354,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",3.36,3.6091,3.27,0.02,0.61,25001.915785,394,3.4394,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":173,"vwap":379},"2026-09-03",3.46,3.49,3.26,-0.17,-4.96,20612.5004,3.3909,{"date":381,"open":382,"high":383,"low":365,"close":384,"change":292,"percent_change":195,"volume":385,"transactions":386,"vwap":387},"2026-09-02",3.35,3.5204,3.43,34380.879687,883,3.4117,{"date":389,"open":390,"high":391,"low":392,"close":382,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",3.39,3.57,3.22,-0.19,-5.37,60232.378496,946,3.3814,{"date":399,"open":253,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",3.6499,2.88,3.54,-0.64,-15.31,261260.387147,2923,3.1905,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",5.15,4.101,4.18,-0.71,-14.52,254827.616395,2931,4.0205,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",4.94,5,4.711,4.89,-0.12,-2.4,87844.300977,1104,4.8662,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":226,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",4.67,5.4,4.6209,5.01,-3.09,224611.317643,2343,5.0061,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",5.58,5.6916,4.93,5.17,-0.49,-8.66,228518.096295,2906,5.2211,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",5.65,6,5.42,5.66,-0.54,-8.71,632861.49852,8073,5.6005,{"date":462,"open":463,"high":25,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",8.25,5.5,6.2,1.03,19.92,52405454.985864,676529,8.4806,{"date":472,"open":473,"high":474,"low":473,"close":444,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",4.8,5.23,0.37,7.71,36006.430709,757,5.0457,{"date":481,"open":420,"high":482,"low":483,"close":473,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",5.0444,4.74,-0.26,-5.14,23391.802492,408,4.8993,{"date":490,"open":491,"high":492,"low":473,"close":493,"change":424,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",4.98,5.1799,5.06,-2.32,29201.079622,992,4.9902,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",5.1,5.25,4.82,5.18,-0.06,-1.15,37739.49487,1679,5.0656,{"date":510,"open":511,"high":512,"low":434,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",5.86,6.06,5.24,-0.76,-12.67,104803.109425,1377,5.6032,{"date":520,"open":521,"high":522,"low":521,"close":453,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",4.62,6.1,1.39,30.15,156163.755281,2728,5.5945,{"date":529,"open":530,"high":491,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",4.6,4.56,4.61,-0.09,-1.91,25103.681659,536,4.7353,{"date":539,"open":540,"high":541,"low":532,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",5.33,5.4777,4.7,-0.61,-11.49,36886.495061,639,5.0114,{"date":549,"open":550,"high":551,"low":552,"close":550,"change":72,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",5.31,5.7699,5.27,4.12,39524.879661,1146,5.4062,{"date":558,"open":559,"high":560,"low":561,"close":500,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",5.3,5.63,4.76,5.0249,6690.95,117481.803182,2118,5.281,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.0789,0.072,0.0751,-0.0019,-2.47,1414107.351899,2655,0.0745,{"date":578,"open":579,"high":579,"low":26,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",0.088,0.077,-0.0266,-25.68,6553058.504624,8569,0.0792,{"date":587,"open":588,"high":265,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",0.097,0.1036,0.0036,3.6,3110075.907849,4508,0.104,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":275,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",0.0898,0.105,0.1,11.11,12298311.888784,12832,0.0992,{"date":605,"open":606,"high":607,"low":608,"close":131,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":594},"2026-07-31",0.0894,0.0958,0.0833,-0.0075,-7.69,22786349.641818,20153,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",0.094,0.1017,0.0975,-0.0015,-1.52,1216993.053777,2779,0.0977,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",0.1075,0.1093,0.0955,0.099,-0.0107,-9.75,1765390.943475,1975,0.1012,{"date":635,"open":265,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",0.111,0.099099,0.1097,-0.0038,-3.35,2267528.981007,2716,0.1033,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":609,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",0.127,0.107,0.1135,-6.2,2617082.470123,2349,0.1133,{"date":654,"open":655,"high":655,"low":265,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",0.152,0.121,-0.032,-20.92,6628180.462662,4812,0.1297,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.1746,0.1406,0.153,-0.0216,-12.37,5293398.044854,5555,0.1563,{"date":673,"open":674,"high":675,"low":674,"close":664,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",0.1367,0.1999,0.0049,2.89,23641847.529846,26033,0.1648,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.2278,0.2388,0.15501,0.1697,0.0047,2.85,352270897.259285,363884,0.2238,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",0.1751,0.1628,0.165,-0.008,-4.62,656361.621909,866,0.1672,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",0.17,0.176,0.15899999,0.17299999,-0.001,-0.57,468800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",0.182,0.184,0.171,0.17399999,-0.005,-2.79,361000,{"date":721,"open":716,"high":722,"low":704,"close":723,"change":724,"percent_change":101,"volume":725,"transactions":9,"vwap":723},"2026-07-15",0.183,0.17900001,0.001,401100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",0.18000001,0.18099999,0.17200001,0.178,-0.004,-2.2,829400,{"date":736,"open":737,"high":737,"low":729,"close":713,"change":697,"percent_change":738,"volume":739,"transactions":9,"vwap":713},"2026-07-13",0.191,-4.21,626600,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",0.193,0.19599999,0.19,-0.006,-3.06,724900,{"date":749,"open":737,"high":750,"low":744,"close":743,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-07-09",0.204,0.003,1.55,682300,{"date":755,"open":756,"high":757,"low":705,"close":742,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":742},"2026-07-08",0.208,0.20999999,-0.023,-10.65,3157500,{"date":762,"open":763,"high":764,"low":756,"close":765,"change":717,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-07",0.222,0.226,0.21600001,-2.26,1192000,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",0.213,0.23,0.221,-0.002,-0.9,1014400,{"date":777,"open":763,"high":778,"low":770,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",0.227,0.223,0.008,3.72,1480900,{"date":784,"open":763,"high":763,"low":756,"close":785,"change":724,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",0.215,0.47,1336800,{"date":789,"open":790,"high":791,"low":167,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",0.20299999,0.21699999,0.214,0.004,1.9,2228600,{"date":797,"open":798,"high":799,"low":800,"close":757,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":757},"2026-06-29",0.207,0.22,0.19499999,-0.07,-25,3567200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-26",0.234,0.29800001,0.233,0.28,0.043,18.14,22363600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",0.23999999,0.25,0.22400001,0.237,-0.016,-6.32,4166400,{"date":823,"open":815,"high":809,"low":818,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",0.25299999,0.017,7.2,12621000,{"date":829,"open":830,"high":831,"low":763,"close":832,"change":833,"percent_change":204,"volume":834,"transactions":9,"vwap":832},"2026-06-23",0.22499999,0.257,0.236,0.006,5309100,{"date":836,"open":815,"high":815,"low":764,"close":771,"change":697,"percent_change":837,"volume":838,"transactions":9,"vwap":771},"2026-06-22",-3.36,943400,{"date":840,"open":832,"high":841,"low":778,"close":841,"change":780,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-18",0.23800001,3.48,938200,{"date":845,"open":846,"high":832,"low":817,"close":771,"change":717,"percent_change":847,"volume":848,"transactions":9,"vwap":771},"2026-06-17",0.23199999,-2.13,1823100,{"date":850,"open":832,"high":851,"low":806,"close":852,"change":708,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-16",0.248,0.235,-0.42,1430100,{"date":856,"open":815,"high":857,"low":808,"close":832,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":832},"2026-06-15",0.25400001,-0.003,-1.26,2025300,{"date":862,"open":863,"high":864,"low":830,"close":865,"change":275,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",0.229,0.244,0.23899999,4.37,1750200,{"date":869,"open":763,"high":852,"low":763,"close":863,"change":793,"percent_change":870,"volume":871,"transactions":9,"vwap":863},"2026-06-11",1.78,2117900,{"date":873,"open":817,"high":771,"low":792,"close":830,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":830},"2026-06-10",-0.007,-3.02,2003500,{"date":878,"open":852,"high":852,"low":772,"close":846,"change":724,"percent_change":879,"volume":880,"transactions":9,"vwap":846},"2026-06-09",0.43,1579400,{"date":882,"open":815,"high":883,"low":830,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-08",0.245,0.23100001,-0.011,-4.55,1916000,{"date":889,"open":890,"high":891,"low":815,"close":892,"change":893,"percent_change":21,"volume":894,"transactions":9,"vwap":892},"2026-06-05",0.25600001,0.259,0.242,-0.013,2554500,{"date":896,"open":857,"high":897,"low":892,"close":898,"change":793,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-04",0.26899999,0.255,1.59,2965700,{"date":902,"open":903,"high":903,"low":816,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",0.27500001,0.25099999,-0.027,-9.71,2337400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",0.266,0.27900001,0.249,0.278,0.016,6.11,4426800,{"date":918,"open":831,"high":919,"low":912,"close":920,"change":833,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-01",0.285,0.26199999,2.34,4586900,{"date":924,"open":925,"high":926,"low":927,"close":890,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":890},"2026-05-29",0.271,0.27200001,0.24699999,-0.034,-11.72,4826800,{"date":932,"open":851,"high":933,"low":883,"close":933,"change":187,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",0.28999999,20.83,9811100,{"date":937,"open":779,"high":864,"low":799,"close":815,"change":275,"percent_change":938,"volume":939,"transactions":9,"vwap":815},"2026-05-27",4.35,9154100,{"date":941,"open":818,"high":815,"low":772,"close":771,"change":697,"percent_change":837,"volume":942,"transactions":9,"vwap":771},"2026-05-26",6213000,{"date":944,"open":898,"high":831,"low":771,"close":841,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":841},"2026-05-22",-0.033,-12.18,8445700,{"date":949,"open":771,"high":919,"low":771,"close":925,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":925},"2026-05-21",0.066,32.2,79176700,{"date":954,"open":955,"high":956,"low":730,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",0.51300001,0.52999997,0.205,-0.115,-35.94,232986400,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",0.34,0.34099999,0.31999999,-0.012,-3.61,56900,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":745,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-18",0.34999999,0.33199999,-1.78,59100,{"date":976,"open":963,"high":971,"low":977,"close":978,"change":966,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-15",0.333,0.338,-3.43,40100,{"date":982,"open":963,"high":983,"low":963,"close":971,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":971},"2026-05-14",0.36000001,0.014,4.17,62700,{"date":988,"open":989,"high":989,"low":972,"close":990,"change":833,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-13",0.359,0.336,1.82,36700,{"date":994,"open":990,"high":989,"low":995,"close":995,"change":745,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-12",0.33000001,-1.79,40700,{"date":999,"open":963,"high":1000,"low":990,"close":990,"change":751,"percent_change":1001,"volume":1002,"transactions":9,"vwap":990},"2026-05-11",0.38999999,0.9,42300,{"date":1004,"open":1005,"high":971,"low":972,"close":977,"change":885,"percent_change":1006,"volume":1007,"transactions":9,"vwap":977},"2026-05-08",0.34900001,-3.2,50600,{"date":1009,"open":1010,"high":1011,"low":964,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-07",0.37400001,0.375,0.34400001,-0.019,-5.23,60900,{"date":1017,"open":1011,"high":1011,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-06",0.361,0.36300001,0.002,0.55,96500,{"date":1024,"open":1025,"high":1026,"low":1018,"close":1018,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1018},"2026-05-05",0.39899999,0.40000001,-0.042,-10.42,158400,{"date":1031,"open":1026,"high":1032,"low":475,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",0.41800001,0.403,0.013,3.33,148600,{"date":1038,"open":1026,"high":1039,"low":1000,"close":1000,"change":1040,"percent_change":261,"volume":1041,"transactions":9,"vwap":1000},"2026-05-01",0.419,0.011,87100,{"date":1043,"open":1044,"high":1045,"low":971,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-30",0.352,0.38,0.37900001,0.019,5.28,30900,{"date":1051,"open":1018,"high":1052,"low":983,"close":983,"change":697,"percent_change":1053,"volume":1054,"transactions":9,"vwap":983},"2026-04-29",0.37099999,-2.17,17300,{"date":1056,"open":1052,"high":1045,"low":963,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",0.368,0.005,1.38,123200,{"date":1062,"open":1025,"high":1026,"low":983,"close":1019,"change":905,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1019},"2026-04-27",-6.92,74600,{"date":1066,"open":1067,"high":1068,"low":1045,"close":1000,"change":793,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1000},"2026-04-24",0.38499999,0.42500001,1.04,68000,{"date":1072,"open":1068,"high":1073,"low":1045,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-23",0.447,0.38600001,-0.063,-14.03,115600,{"date":1079,"open":1080,"high":786,"low":1081,"close":1082,"change":819,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-22",0.46000001,0.41,0.449,-3.44,108000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1087,"change":1058,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-04-21",0.465,0.47999999,0.43799999,1.09,51500,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1080,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1080},"2026-04-20",0.435,0.46599999,0.023,5.26,49600,{"date":1100,"open":1039,"high":1101,"low":1067,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-17",0.5,0.43700001,0.038,9.52,355200,{"date":1107,"open":1108,"high":1025,"low":1109,"close":1025,"change":724,"percent_change":816,"volume":1110,"transactions":9,"vwap":1025},"2026-04-16",0.398,0.37200001,65800,{"date":1112,"open":1113,"high":1108,"low":1113,"close":1108,"change":793,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1108},"2026-04-15",0.373,1.02,52100,{"date":1117,"open":1081,"high":1118,"low":1119,"close":1120,"change":717,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-14",0.414,0.34599999,0.39399999,-1.25,150900,{"date":1124,"open":1108,"high":1125,"low":1067,"close":1025,"change":1126,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1025},"2026-04-13",0.40599999,0,83800,{"date":1129,"open":1130,"high":1131,"low":1045,"close":1025,"change":914,"percent_change":412,"volume":1132,"transactions":9,"vwap":1025},"2026-04-10",0.39500001,0.405,34700,{"date":1134,"open":1135,"high":1025,"low":1011,"close":1136,"change":1040,"percent_change":290,"volume":1137,"transactions":9,"vwap":1136},"2026-04-09",0.39199999,0.38299999,71200,{"date":1139,"open":1045,"high":1067,"low":983,"close":1109,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1109},"2026-04-08",0.022,6.29,55200,{"date":1144,"open":1145,"high":1067,"low":964,"close":971,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":971},"2026-04-07",0.35699999,0.009,2.64,123900,{"date":1150,"open":1151,"high":1000,"low":978,"close":964,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":964},"2026-04-06",0.36899999,-0.028,-7.59,162700,{"date":1156,"open":1157,"high":1045,"low":1157,"close":1151,"change":885,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1151},"2026-04-02",0.35800001,-2.89,42200,{"date":1161,"open":1045,"high":1120,"low":964,"close":1045,"change":793,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1045},"2026-04-01",1.06,120100,{"date":1165,"open":978,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-03-31",0.37599999,0.31799999,0.051,15.69,34600,{"date":1172,"open":1173,"high":989,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-30",0.35299999,0.30599999,0.32499999,-0.025,-7.14,87700,{"date":1180,"open":964,"high":1033,"low":1181,"close":971,"change":724,"percent_change":1182,"volume":1183,"transactions":9,"vwap":971},"2026-03-27",0.31400001,0.29,168500,{"date":1185,"open":1186,"high":1109,"low":1187,"close":1005,"change":773,"percent_change":709,"volume":1188,"transactions":9,"vwap":1005},"2026-03-26",0.35100001,0.34200001,54000,{"date":1190,"open":1191,"high":1025,"low":971,"close":1186,"change":945,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1186},"2026-03-25",0.38100001,-8.59,118300,{"date":1195,"open":1196,"high":1081,"low":1113,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-24",0.40700001,0.384,-0.015,-3.76,135700,{"date":1202,"open":1033,"high":1203,"low":1204,"close":1025,"change":819,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1025},"2026-03-23",0.421,0.377,-3.86,173500,{"date":1208,"open":475,"high":1209,"low":995,"close":1210,"change":1103,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-20",0.43000001,0.41499999,10.08,503000,{"date":1214,"open":1204,"high":1215,"low":1216,"close":1204,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1204},"2026-03-19",0.41600001,0.36500001,0.007,1.89,167500,{"date":1221,"open":1026,"high":1125,"low":1173,"close":475,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":475},"2026-03-18",-0.024,-6.09,221500,{"date":1226,"open":1118,"high":1210,"low":1227,"close":1120,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1120},"2026-03-17",0.38699999,-0.029,-6.86,40800,{"date":1232,"open":1233,"high":1233,"low":1026,"close":1234,"change":1126,"percent_change":1126,"volume":1235,"transactions":9,"vwap":1234},"2026-03-16",0.44,0.42300001,140700,{"date":1237,"open":1238,"high":1209,"low":1239,"close":1234,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1234},"2026-03-13",0.417,0.389,0.054,14.63,288700,{"date":1244,"open":1245,"high":1245,"low":1012,"close":1151,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1151},"2026-03-12",0.40799999,-0.031,-7.75,258000,{"date":1250,"open":1026,"high":1039,"low":1120,"close":1026,"change":1251,"percent_change":733,"volume":1252,"transactions":9,"vwap":1026},"2026-03-11",-0.009,185100,{"date":1254,"open":1209,"high":1255,"low":1256,"close":1257,"change":1198,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",0.44999999,0.38800001,0.40900001,-3.54,408600,{"date":1261,"open":1074,"high":1209,"low":1197,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-09",0.42399999,0.037,9.56,122400,{"date":1267,"open":1268,"high":1269,"low":1113,"close":1227,"change":945,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1227},"2026-03-06",0.412,0.41999999,-7.86,497900,{"date":1273,"open":1255,"high":1101,"low":1256,"close":1269,"change":945,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1269},"2026-03-05",-7.28,181800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":966,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-04",0.46900001,0.47499999,0.43099999,0.45300001,-2.58,259200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1087,"change":1027,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1087},"2026-03-03",0.48699999,0.493,0.456,-8.28,166300,{"date":1292,"open":1101,"high":956,"low":1293,"close":1294,"change":758,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",0.48199999,0.50700003,-4.34,47800,{"date":1298,"open":1299,"high":101,"low":1300,"close":956,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":956},"2026-02-27",0.55800003,0.52700001,-0.037,-6.53,65400,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-26",0.62,0.53399998,0.56699997,-0.036,-5.97,49500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1058,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-25",0.588,0.61000001,0.56099999,0.60299999,0.84,64200,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-24",0.51999998,0.59899998,0.59799999,0.078,15,125000,{"date":1329,"open":1101,"high":1330,"low":1101,"close":1322,"change":1126,"percent_change":1126,"volume":1331,"transactions":9,"vwap":1322},"2026-02-23",0.551,44500,{"date":1333,"open":1334,"high":1308,"low":1335,"close":1322,"change":1301,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1322},"2026-02-20",0.55599999,0.50999999,-6.64,31900,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":773,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-19",0.57099998,0.542,0.55699998,-0.36,31200,{"date":1346,"open":101,"high":1347,"low":1348,"close":1349,"change":708,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-18",0.60000002,0.54000002,0.55900002,-0.18,58400,{"date":1353,"open":1354,"high":1355,"low":1348,"close":101,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":101},"2026-02-17",0.56999999,0.583,-0.018,-3.11,36900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":708,"percent_change":376,"volume":1364,"transactions":9,"vwap":1362},"2026-02-13",0.55199999,0.57800001,0.55000001,23700,{"date":1366,"open":1367,"high":1368,"low":1316,"close":1369,"change":1246,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-12",0.574,0.60799998,0.579,-5.08,75200,{"date":1373,"open":1374,"high":1315,"low":1348,"close":1315,"change":717,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1315},"2026-02-11",0.58600003,-0.81,126900,{"date":1378,"open":121,"high":121,"low":1379,"close":1380,"change":858,"percent_change":445,"volume":1381,"transactions":9,"vwap":1380},"2026-02-10",0.58099997,0.61500001,37500,{"date":1383,"open":1384,"high":1385,"low":1354,"close":1386,"change":1047,"percent_change":328,"volume":1387,"transactions":9,"vwap":1386},"2026-02-09",0.57999998,0.625,0.61799997,129800,{"date":1389,"open":1390,"high":1368,"low":1391,"close":1323,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1323},"2026-02-06",0.597,0.57300001,-0.017,-2.76,97300,{"date":1396,"open":956,"high":121,"low":1294,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-05",0.616,0.069,12.61,221000,{"date":1402,"open":1361,"high":101,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-04",0.505,0.54699999,-0.022,-3.87,102900,{"date":1409,"open":1410,"high":1374,"low":1330,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-03",0.56800002,0.56900001,-0.021,-3.56,69200,{"date":1416,"open":956,"high":1417,"low":1322,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-02",0.60900003,0.58999997,0.062,11.74,204600,{"date":1423,"open":101,"high":101,"low":1088,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-30",0.528,-0.072,-12,454000,{"date":1429,"open":1347,"high":121,"low":1418,"close":1347,"change":1246,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1347},"2026-01-29",-4.91,470700,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-28",0.73000002,0.611,0.63099998,-0.194,-23.52,11580400,{"date":1441,"open":1442,"high":162,"low":1443,"close":1444,"change":1126,"percent_change":1126,"volume":1445,"transactions":9,"vwap":1444},"2026-01-27",0.81999999,0.80199999,0.82499999,106700,{"date":1447,"open":162,"high":1448,"low":1444,"close":1444,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1444},"2026-01-26",0.88999999,-0.065,-7.3,29100,{"date":1453,"open":1454,"high":1454,"low":162,"close":1448,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1448},"2026-01-23",0.94,-0.045,-4.81,47200,{"date":1459,"open":1460,"high":1454,"low":1461,"close":1462,"change":1058,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-22",0.93000001,0.87800002,0.935,0.54,110600,{"date":1466,"open":1460,"high":1467,"low":1468,"close":1460,"change":1469,"percent_change":1035,"volume":1470,"transactions":9,"vwap":1460},"2026-01-21",0.95499998,0.903,0.03,28000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-20",0.83999997,0.98000002,0.82099998,0.89999998,0.041,4.77,43800,{"date":1481,"open":1461,"high":1448,"low":1442,"close":1482,"change":858,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-16",0.85900003,-0.35,57700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-15",0.81,0.89499998,0.80000001,0.86199999,0.052,6.42,111900,{"date":1495,"open":1460,"high":1496,"low":1497,"close":1487,"change":958,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1487},"2026-01-14",0.94999999,0.78600001,-12.43,161900,{"date":1501,"open":1069,"high":1069,"low":1502,"close":1503,"change":958,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-13",0.91299999,0.92500001,-11.06,138400,{"date":1507,"open":1508,"high":1090,"low":1509,"close":1069,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1069},"2026-01-12",1.07,0.99000001,-0.02,-1.89,57400,{"date":1514,"open":1162,"high":1515,"low":466,"close":1162,"change":1469,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1162},"2026-01-09",1.08,2.91,86800,{"date":1519,"open":1162,"high":1090,"low":1114,"close":466,"change":1198,"percent_change":1520,"volume":1070,"transactions":9,"vwap":466},"2026-01-08",-1.44,{"date":1522,"open":1508,"high":1090,"low":466,"close":1523,"change":255,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-07",1.045,-0.95,28300,{"date":1527,"open":1069,"high":1515,"low":1474,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-06",1.055,0.015,1.44,60000,{"date":1533,"open":1534,"high":1162,"low":1509,"close":1069,"change":1469,"percent_change":252,"volume":1188,"transactions":9,"vwap":1069},"2026-01-05",1.01,{"date":1536,"open":174,"high":1537,"low":1509,"close":1534,"change":255,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1534},"2026-01-02",1.039,-0.98,32600,{"date":1541,"open":1508,"high":1542,"low":1543,"close":1114,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1114},"2025-12-31",1.102,0.91500002,-0.059,-5.47,283100,{"date":1548,"open":1549,"high":1550,"low":60,"close":1551,"change":1246,"percent_change":718,"volume":1552,"transactions":9,"vwap":1551},"2025-12-30",1.11,1.16,1.079,118500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1549,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1549},"2025-12-29",1.19,1.2,1.1,-0.03,-2.63,89200,{"date":1562,"open":1549,"high":1556,"low":1162,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-26",1.14,0.04,3.64,72400,{"date":1568,"open":1069,"high":1569,"low":1069,"close":1557,"change":1469,"percent_change":243,"volume":1570,"transactions":9,"vwap":1557},"2025-12-24",1.13,16800,{"date":1572,"open":1569,"high":1569,"low":60,"close":1508,"change":1558,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1508},"2025-12-23",-2.73,61900,{"date":1576,"open":1534,"high":1577,"low":174,"close":1557,"change":1126,"percent_change":1126,"volume":1105,"transactions":9,"vwap":1557},"2025-12-22",1.142,{"date":1579,"open":1580,"high":1556,"low":1557,"close":1557,"change":1510,"percent_change":996,"volume":1581,"transactions":9,"vwap":1557},"2025-12-19",1.12,60400,{"date":1583,"open":1584,"high":150,"low":1549,"close":1580,"change":255,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1580},"2025-12-18",1.15,-0.88,27700,{"date":1588,"open":150,"high":150,"low":1557,"close":1569,"change":1510,"percent_change":1589,"volume":1115,"transactions":9,"vwap":1569},"2025-12-17",-1.74,{"date":1591,"open":1515,"high":1592,"low":1508,"close":1584,"change":217,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1584},"2025-12-16",1.18,6.48,48100,{"date":1596,"open":1580,"high":1597,"low":1515,"close":1515,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1515},"2025-12-15",1.179,-0.04,-3.57,38500,{"date":1602,"open":1556,"high":1603,"low":1557,"close":1580,"change":504,"percent_change":1370,"volume":1159,"transactions":9,"vwap":1580},"2025-12-12",1.23,{"date":1605,"open":1580,"high":1606,"low":1580,"close":1592,"change":187,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1592},"2025-12-11",1.29,4.42,106400,{"date":1610,"open":1569,"high":1592,"low":1557,"close":1569,"change":1126,"percent_change":1126,"volume":1611,"transactions":9,"vwap":1569},"2025-12-10",40500,{"date":1613,"open":1563,"high":1550,"low":1569,"close":1569,"change":255,"percent_change":1585,"volume":1614,"transactions":9,"vwap":1569},"2025-12-09",39600,{"date":1616,"open":1550,"high":150,"low":1569,"close":1563,"change":1126,"percent_change":1126,"volume":1358,"transactions":9,"vwap":1563},"2025-12-08",{"date":1618,"open":1619,"high":1620,"low":1569,"close":1563,"change":303,"percent_change":1621,"volume":1358,"transactions":9,"vwap":1563},"2025-12-05",1.21,1.222,-6.56,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1624,"change":275,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1624},"2025-12-04",1.22,1.245,1.185,0.83,30500,{"date":1630,"open":1592,"high":1631,"low":150,"close":1619,"change":1469,"percent_change":214,"volume":1632,"transactions":9,"vwap":1619},"2025-12-03",1.24,45200,{"date":1634,"open":1556,"high":1635,"low":1636,"close":1592,"change":1510,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1592},"2025-12-02",1.207,1.175,-1.67,15800,{"date":1640,"open":1603,"high":1603,"low":1641,"close":1556,"change":1176,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1556},"2025-12-01",1.168,-2.04,25400,{"date":1645,"open":1603,"high":1646,"low":1619,"close":1647,"change":1529,"percent_change":1631,"volume":1648,"transactions":9,"vwap":1647},"2025-11-28",1.303,1.225,13500,{"date":1650,"open":150,"high":1651,"low":1550,"close":1619,"change":1469,"percent_change":214,"volume":1652,"transactions":9,"vwap":1619},"2025-11-26",1.236,25500,{"date":1654,"open":1584,"high":1619,"low":1584,"close":1592,"change":275,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1592},"2025-11-25",0.85,29300,{"date":1658,"open":1603,"high":1603,"low":1550,"close":150,"change":255,"percent_change":1659,"volume":1660,"transactions":9,"vwap":150},"2025-11-24",-0.85,52200,{"date":1662,"open":1631,"high":1663,"low":1592,"close":1592,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1592},"2025-11-21",1.287,-0.05,-4.07,64800,{"date":1668,"open":1669,"high":1670,"low":1624,"close":1603,"change":801,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1603},"2025-11-20",1.34,1.35,-5.38,74900,{"date":1674,"open":1624,"high":1670,"low":1624,"close":1675,"change":187,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-19",1.3,4,46100,{"date":1679,"open":1680,"high":1675,"low":1631,"close":1680,"change":1510,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-18",1.25,-1.57,55400,{"date":1684,"open":1685,"high":1686,"low":1680,"close":1687,"change":801,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-17",1.36,1.372,1.27,-5.22,44200,{"date":1691,"open":1692,"high":1059,"low":1693,"close":1669,"change":1469,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1669},"2025-11-14",1.33,1.306,2.29,49400,{"date":1697,"open":1669,"high":1685,"low":1698,"close":136,"change":801,"percent_change":1699,"volume":1700,"transactions":9,"vwap":136},"2025-11-13",1.291,-5.07,27300,{"date":1702,"open":1669,"high":1059,"low":1692,"close":1059,"change":187,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1059},"2025-11-12",3.76,62900,{"date":1706,"open":1059,"high":1059,"low":1675,"close":1692,"change":1598,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1692},"2025-11-11",-2.92,48000,{"date":1710,"open":1692,"high":1059,"low":1687,"close":73,"change":1564,"percent_change":291,"volume":1711,"transactions":9,"vwap":73},"2025-11-10",87300,{"date":1713,"open":1669,"high":1685,"low":1714,"close":1692,"change":1558,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1692},"2025-11-07",1.308,-2.21,90500,{"date":1718,"open":1670,"high":1719,"low":1720,"close":1685,"change":1126,"percent_change":1126,"volume":1414,"transactions":9,"vwap":1685},"2025-11-06",1.375,1.311,{"date":1722,"open":1687,"high":73,"low":1556,"close":1685,"change":265,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1685},"2025-11-05",8.8,554400,{"date":1726,"open":1670,"high":1719,"low":1603,"close":1680,"change":801,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1680},"2025-11-04",-5.3,77800,{"date":1730,"open":1059,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":610,"volume":1735,"transactions":9,"vwap":1733},"2025-11-03",1.4,1.305,1.32,-0.11,123300,{"date":1737,"open":1738,"high":1739,"low":1685,"close":1740,"change":187,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-31",1.41,1.461,1.43,3.62,96900,{"date":1744,"open":1745,"high":1746,"low":73,"close":1059,"change":1664,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1059},"2025-10-30",1.46,1.475,-3.5,122600,{"date":1750,"open":1751,"high":1752,"low":73,"close":1740,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1740},"2025-10-29",1.67,1.7,-0.27,-15.88,464300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1752,"change":1126,"percent_change":1126,"volume":1761,"transactions":9,"vwap":1752},"2025-10-28",1.69,1.81,1.657,182500,{"date":1763,"open":1764,"high":1759,"low":1765,"close":1752,"change":704,"percent_change":600,"volume":1766,"transactions":9,"vwap":1752},"2025-10-27",1.65,1.54,325400,{"date":1768,"open":1769,"high":1770,"low":1530,"close":1771,"change":187,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-24",1.47,1.56,1.53,3.38,195300,{"date":1775,"open":1769,"high":1776,"low":1769,"close":1777,"change":255,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-23",1.565,1.48,-0.67,74700,{"date":1781,"open":899,"high":1782,"low":1783,"close":1783,"change":20,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-22",1.66,1.49,-8.02,141700,{"date":1787,"open":1788,"high":1764,"low":1776,"close":1789,"change":1564,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-21",1.61,1.62,2.53,84200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":255,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-20",1.6,1.68,1.531,1.58,-0.63,143100,{"date":1801,"open":1789,"high":1758,"low":1771,"close":899,"change":1598,"percent_change":1802,"volume":1803,"transactions":9,"vwap":899},"2025-10-17",-2.45,88200,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":265,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-16",1.51,1.71,1.63,7.24,269800,{"date":1812,"open":1771,"high":899,"low":1777,"close":1813,"change":275,"percent_change":38,"volume":1695,"transactions":9,"vwap":1813},"2025-10-15",1.52,{"date":1815,"open":1530,"high":1816,"low":1530,"close":1806,"change":196,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1806},"2025-10-14",1.569,4.14,89700,{"date":1820,"open":1771,"high":1794,"low":1821,"close":1821,"change":303,"percent_change":1014,"volume":1822,"transactions":9,"vwap":1821},"2025-10-13",1.45,85000,{"date":1824,"open":899,"high":1808,"low":1813,"close":1771,"change":303,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1771},"2025-10-10",-4.97,75900,{"date":1828,"open":1788,"high":1808,"low":1829,"close":1788,"change":366,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1788},"2025-10-09",1.57,1.26,90100,{"date":1833,"open":1808,"high":1752,"low":752,"close":899,"change":1564,"percent_change":216,"volume":1834,"transactions":9,"vwap":899},"2025-10-08",135800,{"date":1836,"open":1765,"high":1837,"low":1838,"close":752,"change":275,"percent_change":1839,"volume":1840,"transactions":9,"vwap":752},"2025-10-07",1.599,1.5,0.65,93500,{"date":1842,"open":1751,"high":1751,"low":1843,"close":1765,"change":533,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1765},"2025-10-06",1.535,-5.52,97700,{"date":1847,"open":1848,"high":1848,"low":1813,"close":1808,"change":533,"percent_change":1014,"volume":1849,"transactions":9,"vwap":1808},"2025-10-03",1.75,127700,{"date":1851,"open":1852,"high":1853,"low":1764,"close":1852,"change":366,"percent_change":1592,"volume":1854,"transactions":9,"vwap":1852},"2025-10-02",1.72,1.74,60100,{"date":1856,"open":1857,"high":1857,"low":1764,"close":1752,"change":504,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1752},"2025-10-01",1.79,-3.41,79200,{"date":1861,"open":991,"high":1862,"low":1770,"close":1863,"change":1598,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-30",1.84,1.76,-2.22,246700,{"date":1867,"open":1868,"high":1869,"low":1788,"close":1869,"change":72,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-29",1.652,1.8,13.21,342900,{"date":1873,"open":1059,"high":1751,"low":1059,"close":899,"change":744,"percent_change":1874,"volume":1875,"transactions":9,"vwap":899},"2025-09-26",13.57,486800,{"date":1877,"open":1878,"high":1740,"low":1685,"close":1731,"change":1126,"percent_change":1126,"volume":1879,"transactions":9,"vwap":1731},"2025-09-25",1.42,51200,{"date":1881,"open":1692,"high":1878,"low":1692,"close":1731,"change":187,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1731},"2025-09-24",3.7,69000,{"date":1885,"open":1685,"high":1777,"low":1733,"close":1670,"change":1469,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1670},"2025-09-23",2.27,165600,{"date":1889,"open":1740,"high":1890,"low":1675,"close":1733,"change":1734,"percent_change":610,"volume":1891,"transactions":9,"vwap":1733},"2025-09-22",1.453,131400,{"date":1893,"open":1738,"high":1813,"low":1738,"close":1740,"change":1126,"percent_change":1126,"volume":1894,"transactions":9,"vwap":1740},"2025-09-19",439200,{"date":1896,"open":1783,"high":1770,"low":1731,"close":1740,"change":504,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1740},"2025-09-18",-4.03,134000,{"date":1900,"open":1783,"high":752,"low":1769,"close":1783,"change":255,"percent_change":1778,"volume":1901,"transactions":9,"vwap":1783},"2025-09-17",93700,{"date":1903,"open":1788,"high":1788,"low":1746,"close":1838,"change":330,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1838},"2025-09-16",-6.25,135900,{"date":1907,"open":1783,"high":1789,"low":1783,"close":1794,"change":292,"percent_change":1097,"volume":1908,"transactions":9,"vwap":1794},"2025-09-15",80900,{"date":1910,"open":899,"high":1794,"low":1838,"close":1813,"change":1598,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1813},"2025-09-12",-2.56,114900,{"date":1914,"open":1769,"high":1764,"low":73,"close":1770,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1770},"2025-09-11",0.12,8.33,323600,{"date":1919,"open":523,"high":1838,"low":1675,"close":1530,"change":187,"percent_change":591,"volume":1920,"transactions":9,"vwap":1530},"2025-09-10",107000,{"date":1922,"open":1680,"high":1731,"low":1624,"close":523,"change":265,"percent_change":1923,"volume":1924,"transactions":9,"vwap":523},"2025-09-09",8.59,96300,{"date":1926,"open":1680,"high":1669,"low":1647,"close":1927,"change":187,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-08",1.28,4.07,77700,{"date":1931,"open":1927,"high":1932,"low":1556,"close":1603,"change":1510,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1603},"2025-09-05",1.312,-1.6,42800,{"date":1936,"open":1680,"high":523,"low":1631,"close":1680,"change":275,"percent_change":1487,"volume":1937,"transactions":9,"vwap":1680},"2025-09-04",53800,{"date":1939,"open":1685,"high":1731,"low":1631,"close":1631,"change":424,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1631},"2025-09-03",-8.82,77300,{"date":1943,"open":1777,"high":1765,"low":1685,"close":1685,"change":1734,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1685},"2025-09-02",-7.48,135500,{"date":1947,"open":1745,"high":1777,"low":1738,"close":1769,"change":275,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1769},"2025-08-29",0.68,47900,{"date":1951,"open":1838,"high":1838,"low":1685,"close":1745,"change":1558,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1745},"2025-08-28",-2.01,84600,{"date":1955,"open":1806,"high":1806,"low":1738,"close":1783,"change":275,"percent_change":1948,"volume":1956,"transactions":9,"vwap":1783},"2025-08-27",83200,{"date":1958,"open":1530,"high":899,"low":1738,"close":1777,"change":1564,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1777},"2025-08-26",2.78,173400,{"date":1962,"open":1771,"high":899,"low":1738,"close":1530,"change":303,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1530},"2025-08-25",-5.26,159300,{"date":1966,"open":1783,"high":1829,"low":1967,"close":1813,"change":1564,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1813},"2025-08-22",1.434,2.7,152600,{"date":1971,"open":1764,"high":1782,"low":1972,"close":1777,"change":424,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1777},"2025-08-21",1.431,-7.5,218100,{"date":1976,"open":1927,"high":1782,"low":1680,"close":1794,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1794},"2025-08-20",0.31,24.03,481900,{"date":1981,"open":1692,"high":1692,"low":1556,"close":1606,"change":187,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1606},"2025-08-19",4.03,73100,{"date":1985,"open":1830,"high":1675,"low":1619,"close":1631,"change":1664,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1631},"2025-08-18",-3.88,94200,{"date":1989,"open":73,"high":1990,"low":1619,"close":1606,"change":1664,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1606},"2025-08-15",1.389,-3.73,151900,{"date":1994,"open":1675,"high":1813,"low":1550,"close":1669,"change":599,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1669},"2025-08-14",8.06,603400,{"date":1998,"open":1515,"high":1680,"low":1515,"close":1631,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1631},"2025-08-13",0.13,11.71,176600,{"date":2003,"open":1550,"high":1550,"low":60,"close":1549,"change":1598,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1549},"2025-08-12",-3.48,285400,{"date":2007,"open":1680,"high":1687,"low":1549,"close":1584,"change":504,"percent_change":377,"volume":2008,"transactions":9,"vwap":1584},"2025-08-11",154200,{"date":2010,"open":1687,"high":1687,"low":150,"close":1619,"change":801,"percent_change":1545,"volume":2011,"transactions":9,"vwap":1619},"2025-08-08",117600,{"date":2013,"open":1733,"high":1733,"low":1555,"close":1927,"change":196,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1927},"2025-08-07",4.92,82900,{"date":2017,"open":1059,"high":1731,"low":1563,"close":1624,"change":226,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1624},"2025-08-06",-11.59,268300,{"date":2021,"open":1813,"high":1771,"low":1692,"close":1059,"change":424,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1059},"2025-08-05",-8,95800,{"date":2025,"open":1731,"high":2026,"low":1670,"close":1838,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1838},"2025-08-04",1.544,0.14,10.29,112200,{"date":2031,"open":1685,"high":1878,"low":1675,"close":1685,"change":1598,"percent_change":246,"volume":2032,"transactions":9,"vwap":1685},"2025-08-01",93000,{"date":2034,"open":1530,"high":1765,"low":73,"close":1731,"change":1510,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1731},"2025-07-31",-1.41,92600,{"date":2038,"open":1738,"high":1765,"low":2039,"close":1878,"change":275,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1878},"2025-07-30",1.367,0.71,128800,{"date":2043,"open":1771,"high":2044,"low":136,"close":1738,"change":376,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1738},"2025-07-29",1.629,-10.76,280100,{"date":2048,"open":1789,"high":2049,"low":1771,"close":1797,"change":1598,"percent_change":573,"volume":2050,"transactions":9,"vwap":1797},"2025-07-28",1.666,114500,{"date":2052,"open":1751,"high":1752,"low":1788,"close":1789,"change":1664,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1789},"2025-07-25",-2.99,105000,{"date":2056,"open":2057,"high":1853,"low":1808,"close":1751,"change":504,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1751},"2025-07-24",1.73,-3.47,118200,{"date":2061,"open":1751,"high":2062,"low":1751,"close":2057,"change":1564,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2057},"2025-07-23",1.85,2.37,93300,{"date":2066,"open":1759,"high":1759,"low":1782,"close":1758,"change":303,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1758},"2025-07-22",-4.52,143600,{"date":2070,"open":1808,"high":2071,"low":1808,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-21",1.845,1.77,0.15,9.26,408800,{"date":2077,"open":1869,"high":2078,"low":1770,"close":1789,"change":330,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1789},"2025-07-18",1.83,-5.81,547400,{"date":2082,"open":2083,"high":2084,"low":1789,"close":1852,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1852},"2025-07-17",2.16,2.445,-0.46,-21.1,779600,{"date":2089,"open":252,"high":253,"low":1740,"close":95,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":95},"2025-07-16",-0.79,-26.6,922500,{"date":2094,"open":261,"high":1035,"low":2095,"close":252,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":252},"2025-07-15",2.63,0.16,5.69,712100,{"date":2100,"open":2101,"high":261,"low":188,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-07-14",2.28,2.81,0.52,22.71,886400,{"date":2107,"open":2108,"high":2109,"low":2072,"close":1694,"change":1045,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1694},"2025-07-11",1.91,2.74,19.9,1731300,{"date":2113,"open":1789,"high":188,"low":1829,"close":2108,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2108},"2025-07-10",0.3,18.63,687400,{"date":2118,"open":1838,"high":1782,"low":1740,"close":1788,"change":2027,"percent_change":1104,"volume":2119,"transactions":9,"vwap":1788},"2025-07-09",251800,{"date":2121,"open":1821,"high":752,"low":523,"close":1769,"change":1126,"percent_change":1126,"volume":2122,"transactions":9,"vwap":1769},"2025-07-08",309500,{"date":2124,"open":1794,"high":1794,"low":1731,"close":1769,"change":1350,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1769},"2025-07-07",-10.91,483000,{"date":2128,"open":1624,"high":1218,"low":1619,"close":1764,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1764},"2025-07-03",0.46,38.66,4934400,{"date":2133,"open":466,"high":1670,"low":466,"close":1555,"change":53,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1555},"2025-07-02",17.82,1118300,{"date":2137,"open":1114,"high":60,"low":174,"close":1534,"change":255,"percent_change":1538,"volume":2138,"transactions":9,"vwap":1534},"2025-07-01",52500,{"date":2140,"open":1069,"high":1508,"low":2141,"close":1114,"change":1558,"percent_change":246,"volume":2142,"transactions":9,"vwap":1114},"2025-06-30",0.95300001,239200,{"date":2144,"open":1508,"high":2145,"low":174,"close":60,"change":1558,"percent_change":2146,"volume":2147,"transactions":9,"vwap":60},"2025-06-27",1.125,-2.78,297300,{"date":2149,"open":1557,"high":1584,"low":1162,"close":1515,"change":1598,"percent_change":1599,"volume":2150,"transactions":9,"vwap":1515},"2025-06-26",108800,{"date":2152,"open":1580,"high":1555,"low":1557,"close":1580,"change":255,"percent_change":1585,"volume":2153,"transactions":9,"vwap":1580},"2025-06-25",65200,{"date":2155,"open":1556,"high":1631,"low":1162,"close":1569,"change":801,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1569},"2025-06-24",-5.83,222900,{"date":2159,"open":150,"high":2160,"low":1580,"close":1556,"change":131,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1556},"2025-06-23",1.259,8.11,197700,{"date":2164,"open":1550,"high":2165,"low":1508,"close":1549,"change":20,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1549},"2025-06-20",1.164,-10.48,198600,{"date":2169,"open":1496,"high":1675,"low":1496,"close":1631,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1631},"2025-06-18",0.304,32.48,929500,{"date":2174,"open":1496,"high":2175,"low":1476,"close":2176,"change":732,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-17",0.98900002,0.93599999,-0.43,146200,{"date":2180,"open":1114,"high":1569,"low":1460,"close":1454,"change":393,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1454},"2025-06-16",-16.81,325000,{"date":2184,"open":60,"high":1830,"low":174,"close":1569,"change":275,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1569},"2025-06-13",0.89,554800,{"date":2188,"open":1838,"high":899,"low":1557,"close":1580,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1580},"2025-06-12",-0.87,-43.72,1673700,{"date":2193,"open":2194,"high":1694,"low":1496,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-06-11",0.96700001,1.99,1.023,105.79,9062400,{"date":2200,"open":2201,"high":1474,"low":162,"close":2194,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2194},"2025-06-10",0.89399999,0.068,7.56,188500,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-09",0.796,0.95999998,0.89899999,0.119,15.26,256200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-06",0.81400001,0.85000002,0.75999999,0.77999997,-0.048,-5.8,101400,{"date":2223,"open":1473,"high":1473,"low":2218,"close":2224,"change":1034,"percent_change":1794,"volume":2225,"transactions":9,"vwap":2224},"2025-06-05",0.82800001,115000,{"date":2227,"open":2216,"high":2216,"low":1487,"close":2228,"change":2229,"percent_change":2230,"volume":2015,"transactions":9,"vwap":2228},"2025-06-04",0.815,-0.035,-4.12,{"date":2232,"open":1473,"high":2216,"low":1489,"close":2216,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2216},"2025-06-03",0.031,3.79,62500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-02",0.79900002,0.83899999,0.70599997,0.81900001,0.044,5.68,95400,{"date":2246,"open":1473,"high":2216,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-05-30",0.77200001,0.77499998,-0.067,-7.96,88500,{"date":2253,"open":2254,"high":2255,"low":1434,"close":2256,"change":1140,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-29",0.79000002,0.87699997,0.84200001,2.68,273200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1442,"change":167,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1442},"2025-05-28",0.648,0.838,0.64600003,32.26,846000,{"date":2267,"open":2268,"high":2269,"low":2268,"close":1306,"change":1126,"percent_change":1126,"volume":2270,"transactions":9,"vwap":1306},"2025-05-27",0.58399999,0.64899999,107200,{"date":2272,"open":101,"high":2273,"low":101,"close":1306,"change":1168,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1306},"2025-05-23",0.62900001,8.96,46500,{"date":2277,"open":2278,"high":2279,"low":1361,"close":1411,"change":825,"percent_change":355,"volume":2280,"transactions":9,"vwap":1411},"2025-05-22",0.55500001,0.60500002,42400,{"date":2282,"open":1363,"high":2283,"low":1363,"close":1361,"change":697,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1361},"2025-05-21",0.58499998,-1.43,29400,{"date":2287,"open":2288,"high":2289,"low":2288,"close":101,"change":858,"percent_change":2290,"volume":2291,"transactions":9,"vwap":101},"2025-05-20",0.546,0.59500003,-0.53,75500,{"date":2293,"open":1384,"high":1397,"low":2294,"close":2295,"change":1405,"percent_change":1199,"volume":2296,"transactions":9,"vwap":2295},"2025-05-19",0.55299997,0.56300002,89900,{"date":2298,"open":1347,"high":2273,"low":1354,"close":2283,"change":1356,"percent_change":2053,"volume":2299,"transactions":9,"vwap":2283},"2025-05-16",75600,{"date":2301,"open":2302,"high":2303,"low":1347,"close":1317,"change":1251,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1317},"2025-05-15",0.61400002,0.63999999,-1.47,26600,{"date":2307,"open":1436,"high":2303,"low":2308,"close":2308,"change":945,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-14",0.61199999,-5.12,39100,{"date":2312,"open":2303,"high":2313,"low":1315,"close":2314,"change":1146,"percent_change":1878,"volume":2315,"transactions":9,"vwap":2314},"2025-05-13",0.68199998,0.64499998,36600,{"date":2317,"open":2303,"high":2303,"low":1315,"close":2318,"change":914,"percent_change":216,"volume":2319,"transactions":9,"vwap":2318},"2025-05-12",0.63599998,33400,{"date":2321,"open":1385,"high":2303,"low":1314,"close":1306,"change":717,"percent_change":87,"volume":1586,"transactions":9,"vwap":1306},"2025-05-09",{"date":2323,"open":1379,"high":2303,"low":1384,"close":1385,"change":2324,"percent_change":2325,"volume":1170,"transactions":9,"vwap":1385},"2025-05-08",0.024,3.99,{"date":2327,"open":2273,"high":2273,"low":2328,"close":2329,"change":255,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-07",0.56400001,0.60100001,-1.64,38600,{"date":2333,"open":1315,"high":2334,"low":1315,"close":1435,"change":885,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1435},"2025-05-06",0.63700002,-1.77,33700,{"date":2338,"open":121,"high":2339,"low":1315,"close":2340,"change":1356,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-05",0.64999998,0.62199998,-2.81,15900,{"date":2344,"open":2339,"high":2339,"low":1385,"close":2303,"change":780,"percent_change":1687,"volume":1539,"transactions":9,"vwap":2303},"2025-05-02",{"date":2346,"open":2339,"high":2339,"low":1417,"close":2347,"change":819,"percent_change":573,"volume":2348,"transactions":9,"vwap":2347},"2025-05-01",0.63200003,19100,{"date":2350,"open":2351,"high":2339,"low":2352,"close":2261,"change":275,"percent_change":1829,"volume":1358,"transactions":9,"vwap":2261},"2025-04-30",0.64399999,0.602,{"date":2354,"open":2314,"high":2355,"low":1317,"close":2356,"change":657,"percent_change":2357,"volume":2348,"transactions":9,"vwap":2356},"2025-04-29",0.699,0.63800001,-4.78,{"date":2359,"open":2360,"high":2360,"low":121,"close":2361,"change":1126,"percent_change":1126,"volume":2362,"transactions":9,"vwap":2361},"2025-04-28",0.68699998,0.67000002,29800,{"date":2364,"open":2365,"high":2355,"low":1436,"close":2361,"change":1034,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2361},"2025-04-25",0.68099999,1.98,58200,{"date":2369,"open":2370,"high":2370,"low":2302,"close":2371,"change":751,"percent_change":2129,"volume":2372,"transactions":9,"vwap":2371},"2025-04-24",0.67400002,0.65700001,39200,{"date":180,"open":2314,"high":2374,"low":2329,"close":2375,"change":1146,"percent_change":1731,"volume":1643,"transactions":9,"vwap":2375},0.66900003,0.65399998]