[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RANI":3,"homepage-market-summary":31,"stock-historical-RANI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RANI","2026-10-07",{"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},"Rani Therapeutics Holdings, Inc. Class A Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rani Therapeutics Holdings Inc is a clinical-stage biotherapeutics company advancing technologies to enable the development of orally administered biologics to provide patients, physicians, and healthcare systems with a convenient alternative to painful injections. The company has developed the RaniPill capsule, which is designed to deliver a wide variety of drug substances, including antibodies, proteins, peptides, and oligonucleotides. RaniPill is a proprietary and patented platform technology, intended to replace subcutaneous or IV injection of biologics with oral dosing. The company is also engaged in developing RaniPill HC, which is intended to enable the delivery of drug payloads in liquid form with high bioavailability.","69","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.8121,0.8128,0.83715,0.79,0.8288,-0.0167,-2.01,232170.011433,1171,0.8178,3.87,0.44499999,5399353.636499661,10.7,1305,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},0.38699999,4102113,1497271262.761415,-27.49,"2025-04-25",[184,185,195,206,217,228,239,250,261,272,282,290,300,310,320,329,338,349,359,369,376,386,397,408,416,427,437,448,456,465,475,484,493,502,512,523,532,542,553,562,572,582,592,601,612,621,630,641,649,660,667,677,686,696,705,716,727,736,745,753,761,768,776,784,792,799,805,814,823,830,836,844,852,859,866,871,878,884,889,896,899,905,912,917,923,929,937,945,953,960,968,974,982,989,996,1002,1008,1016,1024,1030,1035,1041,1046,1052,1058,1066,1072,1077,1085,1093,1100,1107,1112,1119,1126,1130,1137,1141,1147,1154,1158,1165,1171,1178,1184,1189,1195,1201,1208,1215,1220,1226,1233,1239,1244,1249,1255,1260,1265,1271,1276,1282,1288,1293,1298,1304,1310,1315,1321,1326,1330,1333,1338,1343,1348,1351,1355,1359,1364,1368,1372,1376,1380,1386,1392,1397,1402,1408,1413,1418,1422,1426,1431,1436,1440,1445,1448,1451,1454,1459,1464,1468,1471,1478,1483,1488,1495,1498,1502,1507,1510,1513,1516,1519,1523,1527,1531,1535,1542,1546,1551,1556,1560,1563,1568,1573,1577,1583,1588,1594,1599,1605,1612,1617,1622,1626,1631,1635,1641,1646,1652,1660,1667,1674,1681,1689,1696,1703,1711,1717,1724,1731,1738,1744,1750,1754,1758,1763,1768,1774,1782,1790,1797,1805,1811,1819,1824,1832,1839,1846,1852,1858,1864,1871,1878,1883,1888,1892,1896,1900,1906,1909,1914,1921,1928,1933,1938,1941,1948,1952,1956,1960,1964,1969,1976,1980,1984,1991,1997,2005,2012,2019,2027,2033,2040,2046,2050,2058,2064,2070,2077,2085,2089,2095,2102,2105,2110,2116,2121,2124,2130,2133,2138,2144,2149,2155,2161,2168,2174,2179,2184,2190,2196,2202,2208,2216,2222,2226,2230,2235,2238,2242,2247,2251,2253,2256,2260,2265,2271,2274,2278,2284,2290,2298,2302,2305,2310,2315,2319,2322,2326,2329,2333,2338,2342,2348,2354,2358,2365,2371,2376,2381,2385,2391,2396,2403,2412,2419,2422,2426,2430,2434,2437,2440,2444],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",0.7969,0.8304,0.7804,0.0539,6.96,961665.345372,2562,0.8092,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",0.84,0.8402,0.7701,0.7749,-0.0359,-4.43,582531.05367,2344,0.7885,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",0.8077,0.8297,0.7982,0.8108,0.0153,1.92,418523.648909,2482,0.8114,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",0.819,0.8517,0.7911,0.7955,0.0045,0.57,484899.540649,2988,0.8184,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",0.81,0.8211,0.78,0.791,-0.0093,-1.16,468356.119257,2367,0.8059,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",0.8,0.82245,0.778,0.8003,0.0243,3.13,405619.487646,3302,0.8044,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",0.7595,0.7998,0.74,0.776,0.0168,2.21,624803.222418,3193,0.7733,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",0.755,0.775,0.7306,0.7592,0.0102,1.36,382619.041796,1575,0.7544,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",0.7773,0.7856,0.749,-0.018,-2.35,607394.490267,1627,0.7623,{"date":283,"open":230,"high":230,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",0.767,-0.0109,-1.4,648575.775124,1664,0.7819,{"date":291,"open":241,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",0.8298,0.7753,0.7779,-0.0115,-1.46,652027.286561,2281,0.7935,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",0.8644,0.8698,0.7894,-0.0726,-8.42,681298.055133,2142,0.8306,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",0.85,0.862,0.8202,0.0104,1.22,386984.806429,964,0.8543,{"date":321,"open":322,"high":313,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",0.759,0.8516,0.0956,12.65,665044.707247,2226,0.8335,{"date":330,"open":331,"high":197,"low":263,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",0.8101,0.756,-0.0655,-7.97,1440866.603797,5043,0.7931,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",0.8343,0.849,0.7938,0.8215,-0.0143,-1.71,723631.079841,3304,0.8147,{"date":350,"open":312,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",0.8592,0.8311,0.8358,-0.0068,-0.81,371571.24312,2203,0.8453,{"date":360,"open":312,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",0.85385,0.8302,0.8426,0.0206,2.51,312325.175136,1574,0.8431,{"date":370,"open":312,"high":312,"low":371,"close":371,"change":277,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",0.822,-2.14,190016.61092,1270,0.834,{"date":377,"open":378,"high":379,"low":380,"close":197,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",0.878,0.8786,0.83915,-0.0325,-3.72,317782.100531,1670,0.8525,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",0.873,0.8972,0.86,0.8725,0.0072,0.83,531880.581849,1868,0.8781,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",0.8578,0.8823,0.8522,0.8653,0.0131,1.54,381105.646328,1991,0.8687,{"date":409,"open":390,"high":410,"low":197,"close":401,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",0.869899,-0.0058,-0.68,392227.31394,1260,0.854,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",0.852,0.8793,0.837,0.858,-0.0065,-0.75,425591.448711,1915,0.8502,{"date":428,"open":312,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",0.9019,0.8439,0.8645,0.0107,1.25,1155898.262904,3738,0.8768,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",0.8579,0.8699,0.836,0.8538,0.0138,1.64,382524.117982,1334,0.8526,{"date":449,"open":390,"high":450,"low":441,"close":197,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",0.861,-0.0142,-1.66,371386.325085,1257,0.848,{"date":457,"open":197,"high":458,"low":197,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",0.8675,0.8542,0.0128,1.52,313040.396137,1033,0.8539,{"date":466,"open":378,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",0.89,0.841,0.8414,-0.0496,-5.57,539894.821348,1515,0.8506,{"date":476,"open":467,"high":477,"low":390,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",0.896,0.891,0.012,1.37,782316.467716,2685,0.8744,{"date":485,"open":467,"high":467,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",0.8401,0.879,-0.001,-0.11,471822.706119,1734,0.8721,{"date":494,"open":495,"high":496,"low":390,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":419},"2026-08-21",0.8787,0.8974,0.88,0.029,3.41,708398.006833,2336,{"date":503,"open":504,"high":505,"low":312,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",0.8615,0.8997,0.851,-0.0656,-7.16,768475.213746,1851,0.8688,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",0.811,0.9275,0.8024,0.9166,0.0912,11.05,1344775.268222,3964,0.8757,{"date":524,"open":230,"high":467,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",0.752,0.8254,0.0295,3.71,2628079.06534,8165,0.8269,{"date":533,"open":230,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",0.816,0.7751,0.7959,-0.0002,-0.03,468442.204858,1440,0.7924,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",0.781,0.8199,0.7711,0.7961,-0.0018,-0.23,885245.682017,3930,0.7992,{"date":554,"open":230,"high":314,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",0.7752,0.7979,-0.0049,-0.61,358630.406988,1371,0.7986,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",0.7741,0.8238,0.8028,0.0178,2.27,536243.156174,1901,0.8026,{"date":573,"open":574,"high":575,"low":199,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",0.7782,0.8081,0.785,0.0081,1.04,322278.981096,1192,0.7916,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",0.8036,0.76415,0.7769,-0.0151,-1.91,320464.897598,2465,0.7772,{"date":593,"open":594,"high":241,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":463,"vwap":600},"2026-08-07",0.7849,0.7822,0.792,0.0109,1.4,199522.24633,0.7927,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",0.7879,0.8136,0.7786,0.7811,0.0011,0.14,687228.269327,2283,0.798,{"date":613,"open":614,"high":615,"low":199,"close":232,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",0.82,0.8428,-0.04,-4.88,741974.446248,4622,0.7953,{"date":622,"open":623,"high":624,"low":561,"close":614,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",0.8012,0.8634,0.0187,2.33,1114910.501677,3728,0.8373,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",0.7791,0.8322,0.779,0.8013,0.0272,3.51,617201.807176,4633,0.8068,{"date":642,"open":614,"high":197,"low":643,"close":564,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",0.76,-0.0462,-5.63,435432.963405,1990,0.7899,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",0.8464,0.8594,0.812901,0.8203,-0.0236,-2.8,228226.573204,1581,0.8296,{"date":661,"open":230,"high":662,"low":221,"close":430,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":629},"2026-07-29",0.87,0.0246,3,698794.429672,2706,{"date":668,"open":19,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",0.8281,0.783,0.8193,0.0092,1.14,341009.131586,1201,0.8084,{"date":678,"open":679,"high":303,"low":680,"close":331,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",0.821,0.7797,-0.0408,-4.79,832059.079452,2866,0.8132,{"date":687,"open":662,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",0.9451,0.8386,0.8509,-0.0391,-4.39,1438632.927093,4161,0.8896,{"date":697,"open":698,"high":699,"low":700,"close":467,"change":701,"percent_change":423,"volume":702,"transactions":703,"vwap":704},"2026-07-23",0.8741,0.8999,0.7744,-0.0067,1393103.082525,5729,0.8603,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",0.715,0.92,0.6851,0.8967,0.2057,29.77,6333087.672492,14921,0.8529,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",0.661,0.7,0.64035,0.691,0.0047,0.68,591064.717068,1946,0.6776,{"date":728,"open":719,"high":719,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",0.6547,0.6863,-0.0107,-1.54,393888.537913,1188,0.6715,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",0.65499997,0.72899997,0.65100002,0.69700003,0.027,4.03,1191500,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",0.68000001,0.64999998,0.67000002,-0.007,-1.03,857400,{"date":754,"open":755,"high":756,"low":748,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",0.68199998,0.699,0.67699999,0.028,4.31,868700,{"date":762,"open":763,"high":749,"low":764,"close":763,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":763},"2026-07-14",0.64899999,0.63499999,0.016,2.53,469000,{"date":769,"open":770,"high":756,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",0.69,0.61299998,0.63300002,-0.054,-7.86,1118400,{"date":777,"open":778,"high":779,"low":749,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",0.70999998,0.72600001,0.68699998,-0.011,-1.58,798400,{"date":785,"open":770,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",0.69999999,0.66500002,0.69800001,0.005,0.72,603300,{"date":793,"open":755,"high":786,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",0.66000003,0.69300002,-0.016,-2.26,631500,{"date":800,"open":230,"high":230,"low":786,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",0.70899999,-0.084,-10.59,1579100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",0.764,0.82800001,0.75999999,0.79299998,0.022,2.85,950800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",0.77999997,0.81999999,0.76599997,0.77100003,0.003,0.39,504200,{"date":824,"open":825,"high":816,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-07-01",0.76800001,0.74800003,0.008,1.05,472800,{"date":831,"open":832,"high":825,"low":826,"close":809,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":809},"2026-06-30",0.75,-0.005,-0.65,212900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":498,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",0.74000001,0.76999998,0.73100001,0.76499999,3.94,545500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":355,"volume":851,"transactions":9,"vwap":849},"2026-06-26",0.745,0.77399999,0.72000003,0.736,-0.006,830300,{"date":853,"open":854,"high":854,"low":840,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",0.78600001,0.74199998,-0.025,-3.26,460100,{"date":860,"open":861,"high":862,"low":832,"close":863,"change":479,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-24",0.78899997,0.79000002,0.76700002,1.59,748600,{"date":867,"open":818,"high":868,"low":832,"close":263,"change":277,"percent_change":869,"volume":870,"transactions":9,"vwap":263},"2026-06-23",0.79900002,-2.33,413700,{"date":872,"open":816,"high":873,"low":839,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",0.833,0.773,-0.009,-1.15,609400,{"date":879,"open":863,"high":862,"low":863,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",0.78200001,0.017,2.22,308800,{"date":885,"open":832,"high":886,"low":832,"close":841,"change":789,"percent_change":887,"volume":888,"transactions":9,"vwap":841},"2026-06-17",0.80000001,0.66,556300,{"date":890,"open":809,"high":891,"low":892,"close":809,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":809},"2026-06-16",0.78299999,0.73000002,-0.008,-1.04,750600,{"date":897,"open":886,"high":230,"low":809,"close":825,"change":827,"percent_change":828,"volume":898,"transactions":9,"vwap":825},"2026-06-15",793000,{"date":900,"open":854,"high":901,"low":809,"close":809,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":809},"2026-06-12",0.80699998,-0.042,-5.24,907100,{"date":906,"open":886,"high":907,"low":809,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",0.81099999,0.80199999,0.019,2.43,564200,{"date":913,"open":817,"high":808,"low":839,"close":891,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":891},"2026-06-10",-0.028,-3.45,572500,{"date":918,"open":919,"high":920,"low":886,"close":907,"change":921,"percent_change":915,"volume":922,"transactions":9,"vwap":907},"2026-06-09",0.83999997,0.85000002,-0.029,1232300,{"date":924,"open":919,"high":920,"low":925,"close":919,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":919},"2026-06-08",0.81800002,0.01,1.2,488400,{"date":930,"open":931,"high":932,"low":907,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",0.88999999,0.898,0.82999998,-0.069,-7.68,846100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-04",0.86000001,0.92500001,0.89899999,0.024,2.74,710300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":881,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-03",0.85799998,0.87599999,0.83099997,0.875,1.98,718600,{"date":954,"open":955,"high":956,"low":817,"close":947,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":947},"2026-06-02",0.889,0.89999998,-0.038,-4.24,1466700,{"date":961,"open":962,"high":963,"low":931,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",0.94999999,0.95599997,0.89600003,-0.055,-5.78,2041500,{"date":969,"open":970,"high":971,"low":940,"close":972,"change":488,"percent_change":489,"volume":973,"transactions":9,"vwap":972},"2026-05-29",0.95200002,0.991,0.95099998,1004700,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":970},"2026-05-28",0.92699999,0.99199998,0.92000002,0.002,0.21,1093100,{"date":983,"open":984,"high":985,"low":984,"close":962,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":962},"2026-05-27",0.91500002,0.95999998,0.009,0.96,804700,{"date":990,"open":991,"high":991,"low":978,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",0.98900002,0.94099998,-0.129,-12.06,1942900,{"date":997,"open":998,"high":999,"low":828,"close":998,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-22",1.07,1.1,0,764300,{"date":1003,"open":1004,"high":1005,"low":828,"close":998,"change":146,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-05-21",1.06,1.11,-1.83,1034900,{"date":1009,"open":1010,"high":1011,"low":931,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",0.91100001,1.12,1.09,0.206,23.3,2457900,{"date":1017,"open":1018,"high":1019,"low":497,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",0.96200001,0.97000003,0.884,-0.088,-9.05,1285100,{"date":1025,"open":1004,"high":1011,"low":985,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",0.972,-0.108,-10,1432300,{"date":1031,"open":1005,"high":1011,"low":1004,"close":1032,"change":538,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",1.08,-2.7,994000,{"date":1036,"open":1004,"high":673,"low":1037,"close":1005,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1005},"2026-05-14",1.045,0.06,5.71,1586700,{"date":1042,"open":999,"high":999,"low":1037,"close":828,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":828},"2026-05-13",-0.05,-4.55,894400,{"date":1047,"open":1032,"high":1011,"low":1048,"close":999,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":999},"2026-05-12",1.02,0.03,2.8,1111700,{"date":1053,"open":175,"high":1005,"low":1054,"close":998,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":998},"2026-05-11",0.99000001,0.104,10.77,2331500,{"date":1059,"open":1019,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",0.98000002,0.94800001,0.96600002,0.035,3.76,402300,{"date":1067,"open":1068,"high":1060,"low":978,"close":1069,"change":921,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-07",0.96499997,0.93099999,-3.02,364900,{"date":1073,"open":941,"high":175,"low":931,"close":985,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":985},"2026-05-06",0.076,8.6,1020600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1020,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1020},"2026-05-05",0.93000001,0.93900001,0.88200003,-0.048,-5.15,714200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":893,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",0.94300002,0.963,0.91000003,0.93199998,-0.85,495700,{"date":1094,"open":1010,"high":962,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",0.87199998,0.94,0.052,5.86,620300,{"date":1101,"open":662,"high":956,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",0.84899998,0.88800001,0.014,1.6,387000,{"date":1108,"open":662,"high":1109,"low":933,"close":1109,"change":1110,"percent_change":770,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",0.87400001,0.006,447100,{"date":1113,"open":931,"high":1114,"low":920,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-28",0.90700001,0.86799997,-0.022,-2.47,366300,{"date":1120,"open":1121,"high":1060,"low":1122,"close":931,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":931},"2026-04-27",0.93800002,0.87099999,-0.049,-5.22,602700,{"date":1127,"open":962,"high":962,"low":497,"close":1080,"change":1128,"percent_change":365,"volume":1129,"transactions":9,"vwap":1080},"2026-04-24",0.023,487000,{"date":1131,"open":1132,"high":962,"low":497,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-23",0.94599998,0.91600001,-0.034,-3.58,560400,{"date":1138,"open":1139,"high":1060,"low":1079,"close":962,"change":979,"percent_change":980,"volume":1140,"transactions":9,"vwap":962},"2026-04-22",0.96700001,704000,{"date":1142,"open":1143,"high":828,"low":1096,"close":1061,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1061},"2026-04-21",0.98799998,-0.026,-2.67,900300,{"date":1148,"open":1149,"high":1054,"low":984,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-20",0.95700002,0.97399998,0.018,1.88,777300,{"date":1155,"open":978,"high":1054,"low":497,"close":963,"change":1156,"percent_change":743,"volume":1157,"transactions":9,"vwap":963},"2026-04-17",0.037,1305200,{"date":1159,"open":970,"high":1160,"low":662,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",0.97299999,0.91900003,-0.041,-4.27,826500,{"date":1166,"open":939,"high":1054,"low":1167,"close":985,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":985},"2026-04-15",0.84500003,0.123,14.7,1023600,{"date":1172,"open":243,"high":1173,"low":243,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",0.85900003,0.83700001,0.059,7.58,1182300,{"date":1179,"open":1180,"high":243,"low":778,"close":243,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":243},"2026-04-13",0.71399999,0.038,5.14,1081600,{"date":1185,"open":1186,"high":868,"low":848,"close":838,"change":616,"percent_change":1187,"volume":1188,"transactions":9,"vwap":838},"2026-04-10",0.79500002,-5.13,1182900,{"date":1190,"open":1191,"high":1191,"low":839,"close":816,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":816},"2026-04-09",0.84299999,-0.051,-6.14,1340400,{"date":1196,"open":1102,"high":1197,"low":1198,"close":949,"change":1199,"percent_change":864,"volume":1200,"transactions":9,"vwap":949},"2026-04-08",0.86299998,0.815,0.013,869300,{"date":1202,"open":817,"high":1203,"low":1204,"close":925,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":925},"2026-04-07",0.82499999,0.77499998,-0.012,-1.45,612700,{"date":1209,"open":1210,"high":978,"low":1211,"close":933,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":933},"2026-04-06",0.84600002,0.81900001,-0.01,-1.19,917300,{"date":1216,"open":1186,"high":662,"low":1217,"close":919,"change":1063,"percent_change":1218,"volume":1219,"transactions":9,"vwap":919},"2026-04-02",0.76099998,4.35,1062900,{"date":1221,"open":1222,"high":1223,"low":747,"close":1223,"change":72,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-01",0.741,0.80500001,9.52,2329500,{"date":1227,"open":1228,"high":1174,"low":1229,"close":1230,"change":914,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-31",0.76300001,0.72100002,0.73500001,-3.67,2317300,{"date":1234,"open":933,"high":1235,"low":1236,"close":1228,"change":1082,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1228},"2026-03-30",0.84200001,0.70300001,-5.92,3375100,{"date":1240,"open":828,"high":1004,"low":230,"close":907,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":907},"2026-03-27",-0.269,-24.91,3658500,{"date":1245,"open":316,"high":316,"low":998,"close":1032,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1032},"2026-03-26",-0.06,-5.26,2549700,{"date":1250,"open":1032,"high":1251,"low":1032,"close":673,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":673},"2026-03-25",1.15,0.08,7.55,898000,{"date":1256,"open":1251,"high":1251,"low":1004,"close":1004,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1004},"2026-03-24",-0.08,-7.02,1126800,{"date":1261,"open":673,"high":1262,"low":1263,"close":673,"change":926,"percent_change":497,"volume":1264,"transactions":9,"vwap":673},"2026-03-23",1.19,1.13,885400,{"date":1266,"open":1267,"high":1268,"low":999,"close":1263,"change":146,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1263},"2026-03-20",1.16,1.17,-1.74,906800,{"date":1272,"open":1273,"high":1273,"low":999,"close":1251,"change":616,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1251},"2026-03-19",1.18,-3.36,1190200,{"date":1277,"open":1278,"high":1279,"low":1268,"close":1262,"change":122,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1262},"2026-03-18",1.3,1.31,-9.16,2566600,{"date":1283,"open":1284,"high":1285,"low":1278,"close":1279,"change":1212,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1279},"2026-03-17",1.33,1.365,-0.76,877800,{"date":1289,"open":1290,"high":1291,"low":1279,"close":1290,"change":1000,"percent_change":1000,"volume":1292,"transactions":9,"vwap":1290},"2026-03-16",1.32,1.35,616100,{"date":1294,"open":1278,"high":1295,"low":1296,"close":1290,"change":1049,"percent_change":626,"volume":1297,"transactions":9,"vwap":1290},"2026-03-13",1.34,1.291,790300,{"date":1299,"open":480,"high":480,"low":1300,"close":1301,"change":1257,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",1.27,1.29,-5.84,1156000,{"date":1305,"open":1291,"high":1306,"low":1284,"close":480,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":480},"2026-03-11",1.38,0.04,3.01,383000,{"date":1311,"open":480,"high":1312,"low":1284,"close":1284,"change":1043,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1284},"2026-03-10",1.41,-3.62,1066400,{"date":1316,"open":1317,"high":1306,"low":1318,"close":1306,"change":1252,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1306},"2026-03-09",1.28,1.26,6.15,725800,{"date":1322,"open":1290,"high":1295,"low":1323,"close":1278,"change":616,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1278},"2026-03-06",1.275,-2.99,744200,{"date":1327,"open":1291,"high":1285,"low":1301,"close":1295,"change":146,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1295},"2026-03-05",-1.47,759000,{"date":1331,"open":1291,"high":1312,"low":1295,"close":268,"change":146,"percent_change":1206,"volume":1332,"transactions":9,"vwap":268},"2026-03-04",1052200,{"date":1334,"open":1290,"high":598,"low":1317,"close":1306,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1306},"2026-03-03",0.02,1.47,1601600,{"date":1339,"open":1284,"high":1340,"low":1290,"close":268,"change":1212,"percent_change":1341,"volume":1342,"transactions":9,"vwap":268},"2026-03-02",1.39,-0.73,803500,{"date":1344,"open":1306,"high":598,"low":1345,"close":480,"change":1212,"percent_change":1346,"volume":1347,"transactions":9,"vwap":480},"2026-02-27",1.355,-0.72,633400,{"date":1349,"open":268,"high":1312,"low":1295,"close":1306,"change":1049,"percent_change":882,"volume":1350,"transactions":9,"vwap":1306},"2026-02-26",1383700,{"date":1352,"open":1295,"high":268,"low":1317,"close":1291,"change":1307,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1291},"2026-02-25",3.05,1021300,{"date":1356,"open":1300,"high":1306,"low":1300,"close":1279,"change":1049,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1279},"2026-02-24",2.34,948100,{"date":1360,"open":1317,"high":1278,"low":1361,"close":1317,"change":1212,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1317},"2026-02-23",1.24,-0.78,397000,{"date":1365,"open":1290,"high":268,"low":1318,"close":1301,"change":616,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1301},"2026-02-20",-3.01,696000,{"date":1369,"open":1301,"high":1295,"low":1317,"close":1284,"change":1049,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1284},"2026-02-19",2.31,477200,{"date":1373,"open":1318,"high":1295,"low":1318,"close":1278,"change":1335,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1278},"2026-02-18",1.56,432800,{"date":1377,"open":1361,"high":1279,"low":927,"close":1317,"change":1307,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1317},"2026-02-17",3.23,455700,{"date":1381,"open":433,"high":1382,"low":1383,"close":1361,"change":1212,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1361},"2026-02-13",1.295,1.23,-0.8,505000,{"date":1387,"open":1278,"high":1388,"low":1389,"close":433,"change":616,"percent_change":1390,"volume":1391,"transactions":9,"vwap":433},"2026-02-12",1.318,1.21,-3.1,450700,{"date":1393,"open":1295,"high":1295,"low":1394,"close":1301,"change":1043,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1301},"2026-02-11",1.241,-3.73,579900,{"date":1398,"open":1318,"high":1399,"low":1318,"close":1295,"change":72,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1295},"2026-02-10",1.415,5.51,1323700,{"date":1403,"open":1389,"high":1404,"low":1268,"close":1300,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1300},"2026-02-09",1.285,0.05,4.1,738600,{"date":1409,"open":1011,"high":1300,"low":1005,"close":316,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":316},"2026-02-06",0.12,10.91,973600,{"date":1414,"open":1251,"high":1273,"low":998,"close":999,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":999},"2026-02-05",-0.09,-7.56,1835400,{"date":1419,"open":1318,"high":1318,"low":1251,"close":1262,"change":616,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1262},"2026-02-04",-3.25,1111600,{"date":1423,"open":1389,"high":1361,"low":927,"close":1383,"change":1049,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1383},"2026-02-03",2.5,706900,{"date":1427,"open":927,"high":433,"low":1428,"close":927,"change":1212,"percent_change":1429,"volume":1430,"transactions":9,"vwap":927},"2026-02-02",1.195,-0.83,915800,{"date":1432,"open":1301,"high":1301,"low":927,"close":1389,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1389},"2026-01-30",-0.07,-5.47,1301000,{"date":1437,"open":1295,"high":1291,"low":1300,"close":1317,"change":1246,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1317},"2026-01-29",-4.48,1474800,{"date":1441,"open":480,"high":1442,"low":1290,"close":1295,"change":616,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1295},"2026-01-28",1.405,-2.9,1482900,{"date":1446,"open":1306,"high":598,"low":268,"close":1306,"change":1000,"percent_change":1000,"volume":1447,"transactions":9,"vwap":1306},"2026-01-27",889000,{"date":1449,"open":1306,"high":1340,"low":1295,"close":1306,"change":1212,"percent_change":1346,"volume":1450,"transactions":9,"vwap":1306},"2026-01-26",801300,{"date":1452,"open":1306,"high":598,"low":480,"close":1340,"change":1000,"percent_change":1000,"volume":1453,"transactions":9,"vwap":1340},"2026-01-23",649200,{"date":1455,"open":1291,"high":1456,"low":1295,"close":1340,"change":1307,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1340},"2026-01-22",1.435,2.96,1415300,{"date":1460,"open":1461,"high":480,"low":1279,"close":1291,"change":1212,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1291},"2026-01-21",1.335,-0.74,1076100,{"date":1465,"open":268,"high":1306,"low":1295,"close":268,"change":538,"percent_change":1466,"volume":1467,"transactions":9,"vwap":268},"2026-01-20",-2.16,747200,{"date":1469,"open":1306,"high":1312,"low":268,"close":1340,"change":1000,"percent_change":1000,"volume":1470,"transactions":9,"vwap":1340},"2026-01-16",1393300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1340,"change":1212,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1340},"2026-01-15",1.43,1.44,1.371,-0.71,797500,{"date":1479,"open":1480,"high":1473,"low":1306,"close":598,"change":146,"percent_change":1481,"volume":1482,"transactions":9,"vwap":598},"2026-01-14",1.42,-1.41,1145900,{"date":1484,"open":1485,"high":1485,"low":598,"close":1480,"change":1433,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1480},"2026-01-13",1.5,-4.7,1406000,{"date":1489,"open":1480,"high":404,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-12",1.373,1.49,0.09,6.43,2568100,{"date":1496,"open":1312,"high":1474,"low":268,"close":598,"change":926,"percent_change":790,"volume":1497,"transactions":9,"vwap":598},"2026-01-09",915900,{"date":1499,"open":598,"high":1500,"low":480,"close":1340,"change":1000,"percent_change":1000,"volume":1501,"transactions":9,"vwap":1340},"2026-01-08",1.458,1342800,{"date":1503,"open":1312,"high":1504,"low":1505,"close":1340,"change":926,"percent_change":790,"volume":1506,"transactions":9,"vwap":1340},"2026-01-07",1.445,1.375,1360100,{"date":1508,"open":1295,"high":1480,"low":1290,"close":1306,"change":1335,"percent_change":1336,"volume":1509,"transactions":9,"vwap":1306},"2026-01-06",1147200,{"date":1511,"open":1306,"high":1340,"low":1404,"close":268,"change":1000,"percent_change":1000,"volume":1512,"transactions":9,"vwap":268},"2026-01-05",1514800,{"date":1514,"open":1306,"high":1340,"low":1301,"close":268,"change":926,"percent_change":254,"volume":1515,"transactions":9,"vwap":268},"2026-01-02",1267200,{"date":1517,"open":1306,"high":1306,"low":1284,"close":1291,"change":1000,"percent_change":1000,"volume":1518,"transactions":9,"vwap":1291},"2025-12-31",1314500,{"date":1520,"open":1306,"high":1480,"low":1291,"close":1291,"change":538,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1291},"2025-12-30",-2.17,1364000,{"date":1524,"open":480,"high":1480,"low":480,"close":1306,"change":146,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1306},"2025-12-29",-1.43,1782200,{"date":1528,"open":1336,"high":1336,"low":1291,"close":598,"change":1257,"percent_change":1529,"volume":1530,"transactions":9,"vwap":598},"2025-12-26",-5.41,3049100,{"date":1532,"open":1533,"high":1491,"low":1474,"close":1533,"change":926,"percent_change":723,"volume":1534,"transactions":9,"vwap":1533},"2025-12-24",1.48,801100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1336,"change":146,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1336},"2025-12-23",1.46,1.53,1.452,-1.34,1322800,{"date":1543,"open":1491,"high":1485,"low":598,"close":1491,"change":146,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1491},"2025-12-22",-1.32,2158000,{"date":1547,"open":1548,"high":1538,"low":1549,"close":1548,"change":1212,"percent_change":53,"volume":1550,"transactions":9,"vwap":1548},"2025-12-19",1.51,1.45,4790300,{"date":1552,"open":1480,"high":461,"low":1480,"close":461,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":461},"2025-12-18",0.1,7.04,3012600,{"date":1557,"open":1474,"high":1537,"low":268,"close":1480,"change":146,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1480},"2025-12-17",-1.39,3636300,{"date":1561,"open":1549,"high":1491,"low":1291,"close":1474,"change":1212,"percent_change":168,"volume":1562,"transactions":9,"vwap":1474},"2025-12-16",2755200,{"date":1564,"open":598,"high":1533,"low":268,"close":1549,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1549},"2025-12-15",0.11,8.21,2998300,{"date":1569,"open":1533,"high":1538,"low":1295,"close":1295,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1295},"2025-12-12",-0.13,-8.84,3363300,{"date":1574,"open":1374,"high":1374,"low":1473,"close":1336,"change":1415,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1336},"2025-12-11",-5.77,2956100,{"date":1578,"open":1579,"high":1580,"low":1491,"close":1374,"change":926,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1374},"2025-12-10",1.55,1.58,0.65,1634100,{"date":1584,"open":404,"high":1585,"low":1485,"close":1579,"change":1212,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1579},"2025-12-09",1.63,-0.64,1837700,{"date":1589,"open":1590,"high":444,"low":1591,"close":1374,"change":538,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1374},"2025-12-08",1.61,1.535,-1.89,1880900,{"date":1595,"open":1580,"high":1596,"low":1597,"close":864,"change":1335,"percent_change":1300,"volume":1598,"transactions":9,"vwap":864},"2025-12-05",1.665,1.545,2332800,{"date":1600,"open":1336,"high":1601,"low":1537,"close":1602,"change":1043,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-04",1.595,1.57,-3.09,3604200,{"date":1606,"open":598,"high":1607,"low":1306,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-03",1.65,1.62,0.24,17.39,5098600,{"date":1613,"open":1548,"high":1548,"low":1306,"close":1306,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1306},"2025-12-02",-0.1,-6.76,2310800,{"date":1618,"open":1579,"high":1619,"low":1474,"close":1533,"change":122,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1533},"2025-12-01",1.569,-7.5,2226600,{"date":1623,"open":1590,"high":444,"low":1374,"close":1105,"change":146,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1105},"2025-11-28",-1.23,1326000,{"date":1627,"open":1590,"high":1628,"low":1602,"close":1608,"change":926,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1608},"2025-11-26",1.68,0.62,1724800,{"date":1632,"open":444,"high":1633,"low":461,"close":1590,"change":1043,"percent_change":1366,"volume":1634,"transactions":9,"vwap":1590},"2025-11-25",1.67,2327200,{"date":1636,"open":1628,"high":1637,"low":1602,"close":1638,"change":1049,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-24",1.69,1.66,1.84,3406300,{"date":1642,"open":1485,"high":1643,"low":1537,"close":1585,"change":1492,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1585},"2025-11-21",1.695,5.84,2671300,{"date":1647,"open":1648,"high":1649,"low":1538,"close":404,"change":46,"percent_change":1650,"volume":1651,"transactions":9,"vwap":404},"2025-11-20",1.76,1.82,-12,3244400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":489,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-19",1.83,1.91,1.7,1.75,-5.91,2557300,{"date":1661,"open":1662,"high":951,"low":1663,"close":1664,"change":1257,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-18",1.89,1.81,1.86,-4.12,1824100,{"date":1668,"open":1649,"high":1669,"low":1670,"close":1671,"change":1038,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-17",1.989,1.79,1.94,3.19,4729400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1152,"change":1043,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1152},"2025-11-14",1.9,1.96,1.87,-2.59,2690900,{"date":1682,"open":1683,"high":1684,"low":1676,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-11-13",2.08,2.155,1.93,-0.19,-8.96,5279200,{"date":1690,"open":1152,"high":1691,"low":1152,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-12",2.15,2.12,0.18,9.28,4398500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1671,"change":1252,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1671},"2025-11-11",1.85,2.07,1.835,4.3,4343800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1664,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1664},"2025-11-10",2.01,2.096,1.775,-0.16,-7.92,4579400,{"date":1712,"open":1713,"high":1699,"low":1654,"close":1714,"change":163,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-07",1.95,2.02,-11.01,6480100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":568,"change":549,"percent_change":1722,"volume":1723,"transactions":9,"vwap":568},"2025-11-06",2.49,2.63,2.215,-9.2,9050000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1424,"change":1410,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1424},"2025-11-05",2.44,2.601,2.17,5.04,14060800,{"date":1732,"open":1683,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":29,"volume":1737,"transactions":9,"vwap":1735},"2025-11-04",2.6,2.06,2.38,0.23,26733600,{"date":1739,"open":1726,"high":1740,"low":1741,"close":1691,"change":1043,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1691},"2025-11-03",2.56,2,-2.27,29063600,{"date":1745,"open":1579,"high":1746,"low":1591,"close":1747,"change":832,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-31",2.4,2.2,51.72,60956400,{"date":1751,"open":1590,"high":444,"low":1480,"close":1549,"change":46,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1549},"2025-10-30",-12.65,6254200,{"date":1755,"open":1664,"high":1662,"low":1607,"close":1638,"change":549,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1638},"2025-10-29",-12.17,6813600,{"date":1759,"open":1685,"high":1760,"low":1654,"close":1662,"change":1565,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1662},"2025-10-28",2.05,6.18,12549800,{"date":1764,"open":1685,"high":1728,"low":1765,"close":1765,"change":616,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-27",1.78,-2.2,13880000,{"date":1769,"open":1683,"high":1770,"low":1648,"close":1649,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1649},"2025-10-24",2.18,-0.27,-12.92,12411900,{"date":1775,"open":1776,"high":1777,"low":1663,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-23",2.425,2.48,2.09,-0.325,-13.46,20503500,{"date":1783,"open":1784,"high":26,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-22",3.56,2.26,2.415,-0.435,-15.26,63298100,{"date":1791,"open":1792,"high":1793,"low":1785,"close":812,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":812},"2025-10-21",2.265,3.32,0.6,26.67,124847500,{"date":1798,"open":1799,"high":1800,"low":1654,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-20",2.1,2.82,2.25,0.61,37.2,172050400,{"date":1806,"open":480,"high":1807,"low":1263,"close":444,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":444},"2025-10-17",2.39,1.169,248.2,492838500,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-16",0.49000001,0.46200001,0.47099999,-0.019,-3.88,274300,{"date":1820,"open":1821,"high":1822,"low":73,"close":1813,"change":1110,"percent_change":1361,"volume":1823,"transactions":9,"vwap":1813},"2025-10-15",0.47999999,0.5,241800,{"date":1825,"open":1826,"high":1813,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-14",0.46000001,0.45500001,0.484,0.015,3.2,470300,{"date":1833,"open":1834,"high":1835,"low":27,"close":1836,"change":1837,"percent_change":1746,"volume":1838,"transactions":9,"vwap":1836},"2025-10-13",0.454,0.479,0.46900001,0.011,578400,{"date":1840,"open":1841,"high":1842,"low":1827,"close":1843,"change":1816,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-10",0.47499999,0.48100001,0.458,-3.98,644300,{"date":1847,"open":1822,"high":1822,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-09",0.477,-0.013,-2.65,358800,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1813,"change":1212,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1813},"2025-10-08",0.49900001,0.48500001,-2,375400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1822,"change":850,"percent_change":1213,"volume":1863,"transactions":9,"vwap":1822},"2025-10-07",0.50300002,0.50400001,0.493,226100,{"date":1865,"open":1822,"high":1866,"low":1813,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-06",0.50999999,0.50599998,0.001,0.2,180300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1000,"percent_change":1000,"volume":1877,"transactions":9,"vwap":1876},"2025-10-03",0.51999998,0.528,0.49700001,0.505,275900,{"date":1879,"open":1875,"high":1880,"low":1821,"close":1876,"change":1881,"percent_change":82,"volume":1882,"transactions":9,"vwap":1876},"2025-10-02",0.509,-0.004,225000,{"date":1884,"open":1821,"high":1885,"low":1821,"close":1880,"change":986,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1880},"2025-10-01",0.52899998,1.8,444000,{"date":1889,"open":1813,"high":1866,"low":1821,"close":1822,"change":926,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1822},"2025-09-30",2.04,230300,{"date":1893,"open":1894,"high":1875,"low":1815,"close":1813,"change":926,"percent_change":1683,"volume":1895,"transactions":9,"vwap":1813},"2025-09-29",0.486,268800,{"date":1897,"open":1821,"high":1813,"low":1898,"close":1821,"change":1868,"percent_change":980,"volume":1899,"transactions":9,"vwap":1821},"2025-09-26",0.47400001,205400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1835,"change":781,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1835},"2025-09-25",0.48899999,0.465,-2.24,194400,{"date":1907,"open":1822,"high":1822,"low":1855,"close":1813,"change":926,"percent_change":1683,"volume":1908,"transactions":9,"vwap":1813},"2025-09-24",191600,{"date":1910,"open":1911,"high":1876,"low":1821,"close":1821,"change":796,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1821},"2025-09-23",0.50199997,-3.23,199100,{"date":1915,"open":1916,"high":1917,"low":1835,"close":1918,"change":1816,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-22",0.50099999,0.53500003,0.49599999,-3.69,403200,{"date":1922,"open":1813,"high":1873,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-09-19",0.48699999,0.51499999,0.033,6.85,578500,{"date":1929,"open":1902,"high":1902,"low":1835,"close":1930,"change":479,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-18",0.48199999,2.55,234800,{"date":1934,"open":1813,"high":1935,"low":73,"close":73,"change":921,"percent_change":1936,"volume":1937,"transactions":9,"vwap":73},"2025-09-17",0.498,-5.81,219000,{"date":1939,"open":1903,"high":1916,"low":1903,"close":1854,"change":1837,"percent_change":1801,"volume":1940,"transactions":9,"vwap":1854},"2025-09-16",357700,{"date":1942,"open":1943,"high":1944,"low":1842,"close":1945,"change":1205,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-15",0.48300001,0.50700003,0.48800001,-2.4,265000,{"date":1949,"open":1813,"high":1866,"low":1813,"close":1822,"change":833,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1822},"2025-09-12",-0.99,214900,{"date":1953,"open":1821,"high":1866,"low":73,"close":1876,"change":909,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1876},"2025-09-11",3.91,246000,{"date":1957,"open":1867,"high":1866,"low":1821,"close":1894,"change":1849,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1894},"2025-09-10",-2.61,165600,{"date":1961,"open":1918,"high":1944,"low":1902,"close":1854,"change":488,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1854},"2025-09-09",-0.2,195700,{"date":1965,"open":1822,"high":1880,"low":1894,"close":1822,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1822},"2025-09-08",-0.002,-0.4,218000,{"date":1970,"open":1841,"high":1971,"low":1972,"close":1911,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1911},"2025-09-05",0.514,0.463,0.042,9.13,359300,{"date":1977,"open":1841,"high":1848,"low":1978,"close":1826,"change":856,"percent_change":1083,"volume":1979,"transactions":9,"vwap":1826},"2025-09-04",0.44,772600,{"date":1981,"open":1923,"high":1876,"low":1821,"close":1855,"change":909,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1855},"2025-09-03",4.08,258600,{"date":1985,"open":1876,"high":1880,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-02",0.45199999,0.46599999,-0.044,-8.63,876500,{"date":1992,"open":1993,"high":1994,"low":1866,"close":1866,"change":538,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1866},"2025-08-29",0.56,0.583,-5.56,433800,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-28",0.56999999,0.52499998,0.54000002,-0.023,-4.09,311200,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":538,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-27",0.61000001,0.55000001,0.56300002,-5.06,357600,{"date":2013,"open":1629,"high":2014,"low":2015,"close":2016,"change":875,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-26",0.63,0.579,0.59299999,-1.5,580500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1116,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-25",0.61500001,0.62400001,0.57700002,0.602,-3.53,443300,{"date":2028,"open":2029,"high":2022,"low":2008,"close":2022,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2022},"2025-08-22",0.55900002,0.075,13.66,1105400,{"date":2034,"open":2035,"high":2036,"low":1873,"close":2037,"change":909,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-21",0.52600002,0.55199999,0.54900002,3.58,440000,{"date":2041,"open":2037,"high":2008,"low":2042,"close":2043,"change":1816,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-20",0.52700001,0.52999997,-3.46,491000,{"date":2047,"open":1993,"high":1993,"low":2001,"close":2037,"change":833,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2037},"2025-08-19",-0.9,558000,{"date":2051,"open":2008,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-18",0.565,0.53399998,0.55400002,0.004,0.73,711700,{"date":2059,"open":2060,"high":2061,"low":2001,"close":2008,"change":750,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2008},"2025-08-15",0.56699997,0.56800002,-1.26,537900,{"date":2065,"open":1874,"high":2066,"low":1822,"close":2067,"change":498,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-14",0.58499998,0.55699998,5.49,1710900,{"date":2071,"open":2072,"high":1999,"low":2073,"close":1874,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1874},"2025-08-13",0.53899997,0.523,-0.003,-0.56,904200,{"date":2078,"open":2079,"high":2080,"low":1813,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-12",0.491,0.53600001,0.53100002,0.031,6.2,1044300,{"date":2086,"open":1873,"high":2043,"low":1822,"close":1822,"change":914,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1822},"2025-08-11",-5.3,1133600,{"date":2090,"open":1873,"high":2091,"low":2092,"close":1874,"change":833,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1874},"2025-08-08",0.54400003,0.51599997,-0.94,525700,{"date":2096,"open":2097,"high":2098,"low":2042,"close":2099,"change":2100,"percent_change":1603,"volume":2101,"transactions":9,"vwap":2099},"2025-08-07",0.551,0.57599998,0.53299999,-0.017,763600,{"date":2103,"open":2008,"high":1993,"low":2043,"close":2008,"change":2055,"percent_change":2056,"volume":2104,"transactions":9,"vwap":2008},"2025-08-06",515900,{"date":2106,"open":2008,"high":2098,"low":1873,"close":2107,"change":1966,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-05",0.546,-0.36,651600,{"date":2111,"open":2112,"high":2029,"low":2113,"close":2112,"change":1335,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-04",0.54799998,0.51200002,3.79,673200,{"date":2117,"open":2042,"high":2118,"low":2092,"close":1874,"change":893,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1874},"2025-08-01",0.54299998,-1.49,606500,{"date":2122,"open":2035,"high":2008,"low":1873,"close":2080,"change":781,"percent_change":22,"volume":2123,"transactions":9,"vwap":2080},"2025-07-31",574800,{"date":2125,"open":1885,"high":2126,"low":1873,"close":2127,"change":2128,"percent_change":1278,"volume":2129,"transactions":9,"vwap":2127},"2025-07-30",0.56099999,0.54699999,0.007,463400,{"date":2131,"open":2097,"high":1999,"low":1866,"close":2001,"change":781,"percent_change":1856,"volume":2132,"transactions":9,"vwap":2001},"2025-07-29",1024600,{"date":2134,"open":2001,"high":2135,"low":2001,"close":2097,"change":909,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2097},"2025-07-28",0.58899999,3.57,942800,{"date":2139,"open":2140,"high":2001,"low":1813,"close":2141,"change":2082,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-25",0.52399999,0.53200001,6.19,1320000,{"date":2145,"open":1978,"high":1876,"low":1978,"close":1916,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1916},"2025-07-24",0.046,10.11,2164600,{"date":2150,"open":2151,"high":1843,"low":2152,"close":1827,"change":1151,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1827},"2025-07-23",0.44999999,0.42500001,4.12,1929600,{"date":2156,"open":2157,"high":2151,"low":2157,"close":2158,"change":881,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-22",0.41600001,0.43700001,4.05,1975100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2055,"percent_change":987,"volume":2167,"transactions":9,"vwap":2166},"2025-07-21",0.41,0.43000001,0.40099999,0.41999999,1962000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2157,"change":488,"percent_change":158,"volume":2173,"transactions":9,"vwap":2157},"2025-07-18",0.417,0.426,0.405,1079700,{"date":2175,"open":2163,"high":2176,"low":2163,"close":2170,"change":2128,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2170},"2025-07-17",0.447,1.71,1682500,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2163,"change":2100,"percent_change":1844,"volume":2183,"transactions":9,"vwap":2163},"2025-07-16",0.42199999,0.40000001,2452600,{"date":2185,"open":1813,"high":1813,"low":178,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-15",0.42699999,-0.271,-38.83,11655500,{"date":2191,"open":816,"high":2192,"low":1993,"close":788,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":788},"2025-07-14",0.866,0.054,8.39,62178100,{"date":2197,"open":787,"high":747,"low":2198,"close":2199,"change":796,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-11",0.62800002,0.64399999,-2.42,525200,{"date":2203,"open":2204,"high":2204,"low":2205,"close":794,"change":488,"percent_change":2206,"volume":2207,"transactions":9,"vwap":794},"2025-07-10",0.68400002,0.63999999,-0.15,166700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1038,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-09",0.62599999,0.68300003,0.62300003,0.66100001,9.98,655100,{"date":2217,"open":1917,"high":794,"low":1917,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-08",0.60100001,0.065,12.13,712500,{"date":2223,"open":2037,"high":2008,"low":1873,"close":2080,"change":1868,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2080},"2025-07-07",0.19,161000,{"date":2227,"open":2043,"high":2228,"low":2140,"close":1917,"change":820,"percent_change":1993,"volume":2229,"transactions":9,"vwap":1917},"2025-07-03",0.55500001,112600,{"date":2231,"open":1873,"high":2232,"low":1873,"close":2141,"change":1151,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2141},"2025-07-02",0.537,3.5,128500,{"date":2236,"open":1924,"high":2141,"low":1866,"close":1971,"change":1000,"percent_change":1000,"volume":2237,"transactions":9,"vwap":1971},"2025-07-01",157900,{"date":2239,"open":2080,"high":2036,"low":1861,"close":1971,"change":957,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1971},"2025-06-30",-6.88,321300,{"date":2243,"open":1873,"high":2244,"low":1873,"close":2036,"change":1063,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2036},"2025-06-27",0.59799999,6.77,1231400,{"date":2248,"open":1862,"high":2140,"low":1862,"close":2249,"change":1837,"percent_change":1728,"volume":2250,"transactions":9,"vwap":2249},"2025-06-26",0.51700002,153000,{"date":2252,"open":1873,"high":1873,"low":1862,"close":1867,"change":986,"percent_change":1663,"volume":1968,"transactions":9,"vwap":1867},"2025-06-25",{"date":2254,"open":1813,"high":1866,"low":1813,"close":1875,"change":2128,"percent_change":1473,"volume":2255,"transactions":9,"vwap":1875},"2025-06-24",226200,{"date":2257,"open":1822,"high":2258,"low":1813,"close":1813,"change":1212,"percent_change":1856,"volume":2259,"transactions":9,"vwap":1813},"2025-06-23",0.51800001,278200,{"date":2261,"open":1867,"high":2262,"low":1822,"close":1822,"change":893,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1822},"2025-06-20",0.51899999,-1.57,268500,{"date":2266,"open":2267,"high":2043,"low":2268,"close":2268,"change":850,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-18",0.51300001,0.50800002,-1.17,333200,{"date":2272,"open":2043,"high":1993,"low":2267,"close":1971,"change":850,"percent_change":876,"volume":2273,"transactions":9,"vwap":1971},"2025-06-17",218400,{"date":2275,"open":2001,"high":2001,"low":2268,"close":1873,"change":833,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1873},"2025-06-16",-0.95,276100,{"date":2279,"open":2280,"high":1999,"low":1971,"close":2000,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2000},"2025-06-13",0.56900001,-0.036,-6.42,307000,{"date":2285,"open":2286,"high":2287,"low":1993,"close":2126,"change":1205,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2126},"2025-06-12",0.57999998,0.58099997,-2.09,169200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1212,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-06-11",0.58999997,0.60000002,0.56400001,0.57300001,-1.72,295500,{"date":2299,"open":2293,"high":2014,"low":2300,"close":1994,"change":986,"percent_change":1602,"volume":2301,"transactions":9,"vwap":1994},"2025-06-10",0.57499999,653100,{"date":2303,"open":2286,"high":2293,"low":1993,"close":2304,"change":1104,"percent_change":1424,"volume":1920,"transactions":9,"vwap":2304},"2025-06-09",0.574,{"date":2306,"open":2307,"high":2052,"low":2308,"close":1993,"change":2082,"percent_change":1098,"volume":2309,"transactions":9,"vwap":1993},"2025-06-06",0.54100001,0.51099998,401100,{"date":2311,"open":2029,"high":2052,"low":1873,"close":1885,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1885},"2025-06-05",-0.031,-5.54,327300,{"date":2316,"open":2008,"high":2135,"low":2008,"close":1993,"change":789,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1993},"2025-06-04",0.9,293900,{"date":2320,"open":2054,"high":2060,"low":2008,"close":2228,"change":1966,"percent_change":2108,"volume":2321,"transactions":9,"vwap":2228},"2025-06-03",205100,{"date":2323,"open":2286,"high":2324,"low":2008,"close":2067,"change":1966,"percent_change":2108,"volume":2325,"transactions":9,"vwap":2067},"2025-06-02",0.60900003,201600,{"date":2327,"open":2029,"high":2244,"low":2097,"close":2029,"change":146,"percent_change":915,"volume":2328,"transactions":9,"vwap":2029},"2025-05-30",135900,{"date":2330,"open":2331,"high":2331,"low":2300,"close":2015,"change":902,"percent_change":1615,"volume":2332,"transactions":9,"vwap":2015},"2025-05-29",0.61900002,430300,{"date":2334,"open":2014,"high":2205,"low":2335,"close":2336,"change":1000,"percent_change":1000,"volume":2337,"transactions":9,"vwap":2336},"2025-05-28",0.60299999,0.62099999,464700,{"date":2339,"open":2210,"high":2340,"low":2007,"close":2336,"change":2055,"percent_change":1581,"volume":2341,"transactions":9,"vwap":2336},"2025-05-27",0.64700001,267600,{"date":2343,"open":2014,"high":2344,"low":2345,"close":2345,"change":2312,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-23",0.65600002,0.61699998,-4.78,268000,{"date":2349,"open":786,"high":2350,"low":2014,"close":2351,"change":1246,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-22",0.704,0.648,-8.47,425800,{"date":2355,"open":892,"high":838,"low":749,"close":2356,"change":1162,"percent_change":1434,"volume":2357,"transactions":9,"vwap":2356},"2025-05-21",0.708,362600,{"date":2359,"open":2211,"high":863,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-20",0.671,0.74900001,0.049,7,408800,{"date":2366,"open":2367,"high":778,"low":2368,"close":786,"change":1175,"percent_change":2369,"volume":2370,"transactions":9,"vwap":786},"2025-05-19",0.63599998,0.63200003,9.2,847500,{"date":2372,"open":1999,"high":868,"low":1993,"close":2373,"change":72,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-16",0.64099997,12.26,2550300,{"date":2377,"open":2378,"high":2286,"low":1866,"close":2379,"change":1104,"percent_change":365,"volume":2380,"transactions":9,"vwap":2379},"2025-05-15",0.57200003,0.57099998,338900,{"date":2382,"open":2029,"high":832,"low":1822,"close":2067,"change":2030,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2067},"2025-05-14",15.56,6526900,{"date":2386,"open":2024,"high":2387,"low":1814,"close":1930,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1930},"2025-05-13",0.611,-0.131,-21.37,1578400,{"date":2392,"open":839,"high":839,"low":2293,"close":771,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":771},"2025-05-12",-0.117,-16.03,919200,{"date":2397,"open":2398,"high":1174,"low":2399,"close":892,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":892},"2025-05-09",0.74699998,0.72399998,-0.046,-5.93,387300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-08",0.85299999,0.87800002,0.73400003,0.77600002,-0.062,-7.4,551600,{"date":2413,"open":175,"high":1048,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-05-07",0.78399998,0.838,-0.242,-22.41,689500,{"date":2420,"open":828,"high":999,"low":1048,"close":1032,"change":1000,"percent_change":1000,"volume":2421,"transactions":9,"vwap":1032},"2025-05-06",326400,{"date":2423,"open":1004,"high":2424,"low":1004,"close":1032,"change":1000,"percent_change":1000,"volume":2425,"transactions":9,"vwap":1032},"2025-05-05",1.099,57200,{"date":2427,"open":998,"high":1005,"low":828,"close":1032,"change":926,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1032},"2025-05-02",0.93,177800,{"date":2431,"open":1263,"high":1263,"low":828,"close":998,"change":616,"percent_change":2432,"volume":2433,"transactions":9,"vwap":998},"2025-05-01",-3.6,122600,{"date":2435,"open":1263,"high":1263,"low":1032,"close":1005,"change":1000,"percent_change":1000,"volume":2436,"transactions":9,"vwap":1005},"2025-04-30",90700,{"date":2438,"open":1005,"high":1263,"low":1032,"close":1005,"change":926,"percent_change":89,"volume":2439,"transactions":9,"vwap":1005},"2025-04-29",63100,{"date":2441,"open":1005,"high":673,"low":998,"close":999,"change":146,"percent_change":2442,"volume":2443,"transactions":9,"vwap":999},"2025-04-28",-1.79,149200,{"date":182,"open":1005,"high":1267,"low":1048,"close":1011,"change":926,"percent_change":2317,"volume":2445,"transactions":9,"vwap":1011},580900]