[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTBP":3,"homepage-market-summary":31,"stock-historical-GTBP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GTBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"GT Biopharma Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","GT Biopharma Inc is a clinical-stage biopharmaceutical company focused on the development and commercialization of novel immuno-oncology products in the United States. The company is engaged in discovering, developing, and commercializing therapeutics from its proprietary product platform across various disease areas, mainly focused on the treatment of cancer. Its TriKE (Tri-specific Killer Engager) platform offers immuno-oncology products designed to treat hematologic malignancies, sarcoma, and solid tumors.","1","San Francisco, 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},6.1,6.36,6.51,6,6.2,-0.1,-1.61,62104.465102,981,6.2192,11.98,0.2524,1391430.845007432,49.9,2145,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1014893,370436011.251858,182.41,"2025-04-22",[182,183,192,202,213,224,233,241,250,260,270,279,289,299,309,319,328,339,350,361,372,381,390,397,408,418,429,438,448,459,467,476,486,494,503,513,523,532,542,553,561,571,581,591,601,611,620,629,639,648,657,667,678,689,700,709,718,725,732,741,749,758,767,776,784,790,798,804,810,815,822,831,839,848,853,859,863,871,876,883,890,896,901,909,916,922,928,933,938,944,951,957,962,968,973,979,984,992,999,1006,1014,1021,1026,1031,1036,1041,1048,1055,1064,1071,1079,1085,1092,1098,1105,1110,1116,1122,1127,1132,1136,1141,1146,1150,1155,1159,1163,1168,1171,1177,1183,1187,1192,1196,1201,1207,1211,1216,1221,1226,1231,1235,1239,1244,1249,1254,1258,1264,1268,1272,1277,1282,1286,1291,1296,1300,1303,1308,1314,1319,1323,1328,1334,1340,1346,1353,1357,1364,1370,1377,1384,1393,1401,1409,1415,1419,1424,1429,1435,1442,1448,1455,1460,1465,1471,1476,1483,1491,1498,1505,1512,1520,1529,1536,1544,1550,1557,1563,1570,1574,1582,1587,1592,1596,1600,1608,1614,1621,1625,1632,1639,1643,1651,1659,1663,1670,1676,1679,1684,1689,1696,1705,1710,1714,1719,1724,1729,1736,1742,1749,1755,1760,1766,1774,1778,1784,1788,1794,1798,1803,1809,1816,1821,1827,1832,1838,1843,1851,1859,1865,1871,1875,1880,1885,1892,1899,1905,1911,1917,1925,1931,1936,1941,1945,1948,1952,1957,1962,1968,1975,1982,1989,1996,2004,2009,2016,2023,2027,2031,2037,2040,2044,2051,2058,2066,2072,2081,2087,2093,2100,2106,2112,2116,2120,2127,2134,2140,2146,2155,2160,2166,2171,2176,2183,2188,2192,2198,2201,2205,2210,2217,2222,2227,2233,2239,2247,2255,2262,2268,2274,2280,2286,2295,2303,2306,2313,2317,2325,2332,2339,2345,2349,2354,2359,2364,2369,2374,2382,2388,2396,2400,2404,2409,2414,2419,2425,2431,2438,2442,2447,2455,2459,2464,2469,2474,2480,2485,2488,2494,2499,2503,2505,2509,2513,2517],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":19,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.34,6.46,-0.27,-4.17,39000.167786,501,6.2256,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.85,7.0166,6.47,-0.405,-5.89,29759.169943,458,6.7648,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.08,7.1,6.7101,6.875,0.075,1.1,34968.025394,724,6.8756,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",7,7.25,6.79,6.8,-0.09,-1.31,36975.310282,700,7.017,{"date":225,"open":217,"high":226,"low":227,"close":228,"change":108,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",7.24,6.59,6.89,0.88,79842.49757,765,6.8762,{"date":234,"open":235,"high":205,"low":227,"close":236,"change":187,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",7.01,6.83,-3.8,28216.007329,614,6.9202,{"date":242,"open":204,"high":243,"low":244,"close":205,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",7.2751,6.825,-0.08,-1.11,53725.126395,812,7.0325,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",7.12,7.2,6.3501,7.18,0,74674.124306,741,6.7745,{"date":261,"open":262,"high":263,"low":264,"close":255,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",7.16,7.82,6.8801,0.02,0.28,57706.117655,732,7.3138,{"date":271,"open":272,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",7.52,7.11,-0.33,-4.41,37473.538648,555,7.2934,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",7.8,6.3301,7.49,-0.32,-4.1,110655.65427,1270,7.1035,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",9.04,7.31,7.81,-1.19,-13.22,107923.556452,1302,7.947,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",10.48,8.13,9,-2.63,-22.61,331802.341291,4944,9.3678,{"date":310,"open":311,"high":26,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",8.69,8.65,11.63,3.02,35.08,515715.928046,5744,10.2916,{"date":320,"open":227,"high":321,"low":227,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",8.8199,8.61,2.43,39.32,544275.927759,6194,8.0974,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",6.13,6.74,5.5,6.18,0.2,3.34,161354.504176,1324,6.2175,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",5.47,6.24,5.12,5.98,0.7405,14.13,120047.788815,1216,5.7684,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",5.62,5.95,4.9101,5.2395,-0.7855,-13.04,88497.696744,1558,5.3213,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",6.4375,6.5,5.5525,6.025,5.7726,2287.08,46892.932518,1882,5.9275,{"date":373,"open":374,"high":375,"low":27,"close":27,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.281,0.2856,-0.0306,-10.81,1115855.301846,1710,0.263,{"date":382,"open":266,"high":383,"low":266,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",0.2899,0.283,-0.0059,-2.04,241847.143272,1228,0.2822,{"date":391,"open":392,"high":392,"low":266,"close":393,"change":394,"percent_change":103,"volume":395,"transactions":396,"vwap":384},"2026-09-01",0.29,0.2889,0.0029,251884.193323,770,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",0.31,0.3187,0.2857,0.286,-0.014,-4.67,314543.665088,1042,0.2954,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",0.306,0.314,0.3,-0.0018,-0.6,374591.285261,936,0.3045,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.295,0.3036,0.2908,0.3018,0.0117,4.03,397483.840224,1079,0.2973,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":383},"2026-08-26",0.298,0.2861,0.2901,-0.0096,-3.2,208697.564124,590,{"date":439,"open":440,"high":441,"low":431,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.3145,0.314899,0.2997,-0.0061,-1.99,441571.220558,943,0.3073,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",0.29005,0.318,0.2851,0.3058,0.0172,5.96,644304.694569,1127,0.3008,{"date":460,"open":389,"high":420,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":383},"2026-08-21",0.2821,0.2886,0.0066,2.34,253343.929307,533,{"date":468,"open":392,"high":392,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",0.2755,0.282,-0.0049,-1.71,193453.327857,565,0.2823,{"date":477,"open":478,"high":392,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",0.2754,0.274,0.2869,0.0115,4.18,355478.386377,1933,0.2811,{"date":487,"open":488,"high":488,"low":489,"close":478,"change":434,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.285,0.269,-3.37,535206.172748,1231,0.2739,{"date":495,"open":392,"high":496,"low":497,"close":488,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",0.2929,0.2814,-0.011,-3.72,540626.515221,1625,0.2864,{"date":504,"open":420,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",0.3062,0.2871,0.296,-0.0014,-0.47,649361.366841,2256,0.2956,{"date":514,"open":515,"high":516,"low":420,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",0.3012,0.305,0.2974,-0.0047,-1.56,503318.512621,1010,0.3001,{"date":524,"open":143,"high":525,"low":515,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",0.3205,0.3021,-0.0107,-3.42,553973.328466,1218,0.3059,{"date":533,"open":534,"high":535,"low":399,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",0.331,0.334599,0.3128,-0.0078,-2.43,222581.021378,1239,0.3179,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",0.3201,0.3317,0.3105,0.3206,0.0005,0.16,405212.360808,2125,0.3252,{"date":554,"open":555,"high":556,"low":555,"close":544,"change":557,"percent_change":558,"volume":559,"transactions":359,"vwap":560},"2026-08-07",0.301,0.3275,0.0191,6.35,566063.278519,0.3189,{"date":562,"open":563,"high":564,"low":565,"close":555,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",0.3175,0.3238,0.3006,-0.0165,-5.2,248099.841874,644,0.3106,{"date":572,"open":573,"high":574,"low":575,"close":563,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",0.3235,0.332,0.3133,-0.0086,-2.64,247326.079053,793,0.3218,{"date":582,"open":399,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",0.3348,0.3099,0.3261,0.0175,5.67,423647.392025,2047,0.3242,{"date":592,"open":593,"high":594,"low":506,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",0.2914,0.3156,0.3086,0.0151,5.14,417382.519611,2004,0.3041,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.3108,0.2815,0.2935,-0.0143,-4.65,595598.949649,1369,0.2884,{"date":612,"open":584,"high":613,"low":412,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.3193,0.3078,0.006,1.99,422509.812991,1075,0.3095,{"date":621,"open":622,"high":622,"low":623,"close":423,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",0.3191,0.281301,-0.0149,-4.7,662515.627309,2333,0.2984,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",0.34,0.3132,0.3167,-0.0174,-5.21,467860.341988,1800,0.3199,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":314,"volume":646,"transactions":521,"vwap":647},"2026-07-27",0.3335,0.3379,0.3146,0.3341,0.0098,366405.61513,0.3268,{"date":649,"open":153,"high":153,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",0.322,0.3243,-0.0109,-3.25,409143.596675,1682,0.3318,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":574},"2026-07-23",0.3438,0.3497,0.3251,0.3352,-0.0104,-3.01,483617.56364,2359,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",0.3582,0.3598,0.3407,0.3456,-0.0127,-3.54,503209.627036,989,0.3461,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",0.348,0.3665,0.33915,0.3583,0.0173,5.07,474647.3577,1926,0.3531,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",0.355,0.36,0.337,0.341,-0.015,-4.21,404638.938288,1149,0.3475,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-17",0.36000001,0.37599999,0.34999999,0.35600001,-0.028,-7.29,497000,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",0.35100001,0.389,0.33000001,0.384,0.034,9.71,745400,{"date":719,"open":720,"high":721,"low":631,"close":704,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":704},"2026-07-15",0.36700001,0.38499999,-0.019,-5.15,1095900,{"date":726,"open":721,"high":727,"low":728,"close":729,"change":722,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-14",0.44499999,0.352,0.36899999,-4.9,1960800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",0.41100001,0.42500001,0.373,0.38800001,-0.037,-8.71,1720500,{"date":742,"open":743,"high":744,"low":745,"close":735,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":735},"2026-07-10",0.44999999,0.458,0.41299999,-0.022,-4.92,1043300,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",0.47400001,0.479,0.43099999,0.447,-0.021,-4.49,844300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-08",0.45199999,0.472,0.442,0.46799999,0.008,1.74,653000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",0.47099999,0.48300001,0.44,0.46000001,-0.03,-6.12,772000,{"date":777,"open":778,"high":779,"low":772,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",0.48899999,0.495,0.49000001,0.018,3.81,1418300,{"date":785,"open":786,"high":787,"low":772,"close":761,"change":746,"percent_change":788,"volume":789,"transactions":9,"vwap":761},"2026-07-02",0.498,0.5,-4.45,851400,{"date":791,"open":780,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",0.49700001,0.45100001,0.49399999,0.004,0.82,1283200,{"date":799,"open":762,"high":787,"low":800,"close":780,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":780},"2026-06-30",0.43000001,0.05,11.36,1713300,{"date":805,"open":743,"high":744,"low":806,"close":771,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":771},"2026-06-29",0.421,0.01,2.33,816800,{"date":811,"open":800,"high":772,"low":812,"close":800,"change":813,"percent_change":89,"volume":814,"transactions":9,"vwap":800},"2026-06-26",0.41999999,0.014,842800,{"date":816,"open":817,"high":817,"low":734,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",0.45699999,0.41600001,-0.04,-8.77,1384200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",0.50999999,0.514,0.44400001,0.456,-0.038,-7.69,1303200,{"date":832,"open":833,"high":834,"low":835,"close":794,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":794},"2026-06-23",0.51700002,0.51899999,0.48199999,0.003,0.61,1091200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",0.53500003,0.55699998,0.48500001,0.491,-0.023,-4.47,2978800,{"date":849,"open":850,"high":825,"low":743,"close":825,"change":851,"percent_change":26,"volume":852,"transactions":9,"vwap":825},"2026-06-18",0.47999999,0.055,1977600,{"date":854,"open":743,"high":843,"low":771,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",0.45899999,0.013,2.91,1029400,{"date":860,"open":850,"high":835,"low":762,"close":861,"change":845,"percent_change":730,"volume":862,"transactions":9,"vwap":861},"2026-06-16",0.44600001,1290100,{"date":864,"open":865,"high":866,"low":743,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",0.47799999,0.48699999,0.46900001,0.022,4.92,2337600,{"date":872,"open":743,"high":743,"low":735,"close":754,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":754},"2026-06-12",0.012,2.76,1432700,{"date":877,"open":878,"high":771,"low":879,"close":880,"change":265,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-11",0.405,0.391,0.435,4.82,1281300,{"date":884,"open":885,"high":800,"low":878,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",0.41800001,0.41499999,-0.003,-0.72,549700,{"date":891,"open":880,"high":880,"low":892,"close":885,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-06-09",0.403,-0.007,-1.65,1047400,{"date":897,"open":898,"high":867,"low":806,"close":735,"change":498,"percent_change":899,"volume":900,"transactions":9,"vwap":735},"2026-06-08",0.454,-2.52,1297100,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",0.47,0.426,0.43599999,-0.041,-8.6,1330500,{"date":910,"open":753,"high":850,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",0.42300001,0.477,0.038,8.66,1650100,{"date":917,"open":918,"high":867,"low":919,"close":919,"change":706,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",0.46700001,0.43900001,-6,951600,{"date":923,"open":760,"high":751,"low":924,"close":918,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":918},"2026-06-02",0.42199999,0.025,5.66,2189900,{"date":929,"open":780,"high":779,"low":800,"close":762,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":762},"2026-06-01",-0.036,-7.53,3159700,{"date":934,"open":727,"high":779,"low":727,"close":865,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":865},"2026-05-29",0.033,7.42,3445800,{"date":939,"open":940,"high":743,"low":941,"close":727,"change":801,"percent_change":942,"volume":943,"transactions":9,"vwap":727},"2026-05-28",0.40099999,0.37,12.66,1589000,{"date":945,"open":946,"high":878,"low":947,"close":948,"change":836,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-27",0.39899999,0.38999999,0.39500001,0.77,641300,{"date":952,"open":903,"high":903,"low":721,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",0.39199999,-0.048,-10.91,1496400,{"date":958,"open":771,"high":778,"low":905,"close":771,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":771},"2026-05-22",0.007,1.62,2556600,{"date":963,"open":964,"high":965,"low":878,"close":966,"change":813,"percent_change":335,"volume":967,"transactions":9,"vwap":966},"2026-05-21",0.41,0.43799999,0.433,944600,{"date":969,"open":919,"high":772,"low":964,"close":970,"change":498,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-20",0.419,-2.56,2406600,{"date":974,"open":721,"high":727,"low":975,"close":800,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":800},"2026-05-19",0.361,0.066,18.13,3613000,{"date":980,"open":879,"high":964,"low":975,"close":981,"change":773,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-18",0.36399999,-7.61,1651900,{"date":985,"open":793,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",0.46399999,0.375,0.39399999,-0.045,-10.25,4006300,{"date":993,"open":994,"high":850,"low":995,"close":919,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":919},"2026-05-14",0.37400001,0.37099999,0.126,40.26,14758500,{"date":1000,"open":1001,"high":1002,"low":399,"close":1003,"change":113,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-13",0.317,0.32300001,0.31299999,-3.1,361600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1002,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-12",0.333,0.33700001,0.31099999,-0.02,-5.83,607200,{"date":1015,"open":148,"high":712,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-11",0.34200001,0.34299999,-0.032,-8.53,622900,{"date":1022,"open":712,"high":947,"low":1023,"close":987,"change":695,"percent_change":1024,"volume":1025,"transactions":9,"vwap":987},"2026-05-08",0.37200001,-3.85,496800,{"date":1027,"open":818,"high":818,"low":148,"close":947,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":947},"2026-05-07",-0.013,-3.23,594700,{"date":1032,"open":736,"high":885,"low":736,"close":892,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":892},"2026-05-06",0.023,6.05,1094500,{"date":1037,"open":947,"high":1038,"low":941,"close":148,"change":887,"percent_change":1039,"volume":1040,"transactions":9,"vwap":148},"2026-05-05",0.417,-0.78,1210800,{"date":1042,"open":711,"high":1043,"low":704,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",0.38699999,0.38299999,0.04,11.66,1048200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1017,"change":1053,"percent_change":802,"volume":1054,"transactions":9,"vwap":1017},"2026-05-01",0.32699999,0.354,0.31999999,0.035,1082500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-30",0.28799999,0.31900001,0.271,0.308,0.036,13.24,1442300,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":498,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",0.28999999,0.26100001,0.27200001,-3.89,482600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":836,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",0.27500001,0.29300001,0.27000001,0.28299999,1.07,571000,{"date":1080,"open":1081,"high":1001,"low":1059,"close":266,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":266},"2026-04-27",0.315,-0.033,-10.54,1060800,{"date":1086,"open":1087,"high":1088,"low":1003,"close":1003,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1003},"2026-04-24",0.35299999,0.366,-0.046,-12.81,1447100,{"date":1093,"open":720,"high":148,"low":1094,"close":1095,"change":695,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-23",0.35699999,0.359,-4.01,288500,{"date":1099,"open":1100,"high":1101,"low":975,"close":994,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":994},"2026-04-22",0.36199999,0.38600001,0.001,0.27,475500,{"date":1106,"open":981,"high":712,"low":1100,"close":736,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":736},"2026-04-21",0.002,0.54,754800,{"date":1111,"open":1112,"high":148,"low":981,"close":995,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":995},"2026-04-20",0.37900001,-0.008,-2.11,292500,{"date":1117,"open":1118,"high":1119,"low":736,"close":1112,"change":1011,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1112},"2026-04-17",0.39300001,0.40000001,-5.01,352700,{"date":1123,"open":712,"high":1119,"low":148,"close":946,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":946},"2026-04-16",0.011,2.84,448200,{"date":1128,"open":941,"high":947,"low":941,"close":737,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":737},"2026-04-15",-0.001,-0.26,306400,{"date":1133,"open":1134,"high":947,"low":941,"close":712,"change":256,"percent_change":256,"volume":1135,"transactions":9,"vwap":712},"2026-04-14",0.38100001,282800,{"date":1137,"open":1138,"high":712,"low":711,"close":712,"change":265,"percent_change":1139,"volume":1140,"transactions":9,"vwap":712},"2026-04-13",0.36300001,5.42,598000,{"date":1142,"open":1119,"high":1143,"low":975,"close":729,"change":755,"percent_change":1144,"volume":1145,"transactions":9,"vwap":729},"2026-04-10",0.40900001,-5.38,980700,{"date":1147,"open":1119,"high":892,"low":148,"close":947,"change":695,"percent_change":1148,"volume":1149,"transactions":9,"vwap":947},"2026-04-09",-3.7,879000,{"date":1151,"open":806,"high":1152,"low":1119,"close":878,"change":1113,"percent_change":1153,"volume":1154,"transactions":9,"vwap":878},"2026-04-08",0.42699999,-1.94,472000,{"date":1156,"open":771,"high":771,"low":892,"close":745,"change":1018,"percent_change":1157,"volume":1158,"transactions":9,"vwap":745},"2026-04-07",-7.19,500400,{"date":1160,"open":827,"high":855,"low":771,"close":727,"change":1161,"percent_change":246,"volume":1162,"transactions":9,"vwap":727},"2026-04-06",-0.005,339100,{"date":1164,"open":818,"high":743,"low":964,"close":743,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":743},"2026-04-02",0.041,10.02,407600,{"date":1169,"open":964,"high":735,"low":1119,"close":1143,"change":1102,"percent_change":123,"volume":1170,"transactions":9,"vwap":1143},"2026-04-01",596300,{"date":1172,"open":886,"high":812,"low":1119,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-31",0.40799999,-0.006,-1.45,463800,{"date":1178,"open":1119,"high":924,"low":1119,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-30",0.414,0.005,1.22,410600,{"date":1184,"open":771,"high":743,"low":1119,"close":1143,"change":738,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1143},"2026-03-27",-8.3,1127900,{"date":1188,"open":1189,"high":1189,"low":762,"close":861,"change":722,"percent_change":1190,"volume":1191,"transactions":9,"vwap":861},"2026-03-26",0.46200001,-4.09,411600,{"date":1193,"open":903,"high":903,"low":793,"close":1194,"change":113,"percent_change":1114,"volume":1195,"transactions":9,"vwap":1194},"2026-03-25",0.465,371700,{"date":1197,"open":867,"high":779,"low":827,"close":1198,"change":615,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-24",0.47499999,1.28,1029600,{"date":1202,"open":762,"high":1203,"low":762,"close":867,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":867},"2026-03-23",0.47299999,0.009,1.96,746500,{"date":1208,"open":800,"high":772,"low":812,"close":772,"change":1053,"percent_change":1209,"volume":1210,"transactions":9,"vwap":772},"2026-03-20",8.24,1663900,{"date":1212,"open":817,"high":772,"low":1038,"close":735,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":735},"2026-03-19",-0.004,-0.93,557800,{"date":1217,"open":800,"high":880,"low":812,"close":1218,"change":1161,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-18",0.42899999,-1.15,207300,{"date":1222,"open":800,"high":965,"low":924,"close":1223,"change":1204,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-17",0.43399999,2.12,392100,{"date":1227,"open":878,"high":800,"low":1228,"close":735,"change":807,"percent_change":1229,"volume":1230,"transactions":9,"vwap":735},"2026-03-16",0.40400001,2.41,527400,{"date":1232,"open":861,"high":861,"low":964,"close":886,"change":113,"percent_change":1233,"volume":1234,"transactions":9,"vwap":886},"2026-03-13",-2.35,549100,{"date":1236,"open":753,"high":771,"low":964,"close":735,"change":695,"percent_change":1237,"volume":1238,"transactions":9,"vwap":735},"2026-03-12",-3.41,561600,{"date":1240,"open":1218,"high":771,"low":953,"close":771,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":771},"2026-03-11",0.024,5.77,907400,{"date":1245,"open":1246,"high":771,"low":886,"close":818,"change":1129,"percent_change":1247,"volume":1248,"transactions":9,"vwap":818},"2026-03-10",0.428,-0.24,711300,{"date":1250,"open":772,"high":763,"low":1038,"close":1038,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1038},"2026-03-09",-0.052,-11.09,1037600,{"date":1255,"open":727,"high":903,"low":966,"close":867,"change":1129,"percent_change":1256,"volume":1257,"transactions":9,"vwap":867},"2026-03-06",-0.21,511200,{"date":1259,"open":1260,"high":903,"low":727,"close":903,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":903},"2026-03-05",0.45500001,0.015,3.3,647400,{"date":1265,"open":903,"high":778,"low":727,"close":1260,"change":695,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1260},"2026-03-04",-3.19,934500,{"date":1269,"open":772,"high":850,"low":771,"close":903,"change":836,"percent_change":1270,"volume":1271,"transactions":9,"vwap":903},"2026-03-03",0.64,652200,{"date":1273,"open":1274,"high":903,"low":743,"close":918,"change":498,"percent_change":1275,"volume":1276,"transactions":9,"vwap":918},"2026-03-02",0.463,-2.3,828100,{"date":1278,"open":780,"high":780,"low":1279,"close":865,"change":1204,"percent_change":1280,"volume":1281,"transactions":9,"vwap":865},"2026-02-27",0.44800001,1.92,769600,{"date":1283,"open":850,"high":850,"low":727,"close":867,"change":781,"percent_change":1284,"volume":1285,"transactions":9,"vwap":867},"2026-02-26",3.99,1062600,{"date":1287,"open":855,"high":780,"low":743,"close":793,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":793},"2026-02-25",-0.016,-3.43,724000,{"date":1292,"open":800,"high":918,"low":1246,"close":918,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":918},"2026-02-24",0.017,3.78,579800,{"date":1297,"open":772,"high":903,"low":812,"close":743,"change":113,"percent_change":1298,"volume":1299,"transactions":9,"vwap":743},"2026-02-23",-2.17,1283400,{"date":1301,"open":903,"high":912,"low":743,"close":772,"change":795,"percent_change":229,"volume":1302,"transactions":9,"vwap":772},"2026-02-20",775300,{"date":1304,"open":903,"high":850,"low":1305,"close":827,"change":1018,"percent_change":1306,"volume":1307,"transactions":9,"vwap":827},"2026-02-19",0.45300001,-6.56,594800,{"date":1309,"open":727,"high":1310,"low":812,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-18",0.48800001,0.031,6.78,1006900,{"date":1315,"open":751,"high":1316,"low":771,"close":817,"change":893,"percent_change":1317,"volume":1318,"transactions":9,"vwap":817},"2026-02-17",0.58999997,-1.51,2218600,{"date":1320,"open":763,"high":780,"low":817,"close":986,"change":893,"percent_change":1321,"volume":1322,"transactions":9,"vwap":986},"2026-02-13",-1.49,610500,{"date":1324,"open":843,"high":1325,"low":1326,"close":769,"change":256,"percent_change":256,"volume":1327,"transactions":9,"vwap":769},"2026-02-12",0.49200001,0.44299999,1057500,{"date":1329,"open":1330,"high":1330,"low":769,"close":769,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":769},"2026-02-11",0.51999998,-0.044,-8.54,869600,{"date":1335,"open":866,"high":1336,"low":1337,"close":1338,"change":935,"percent_change":194,"volume":1339,"transactions":9,"vwap":1338},"2026-02-10",0.52999997,0.486,0.51499999,693500,{"date":1341,"open":1342,"high":1342,"low":835,"close":835,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":835},"2026-02-09",0.52600002,-0.057,-10.58,630400,{"date":1347,"open":850,"high":1348,"low":1260,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-06",0.54000002,0.53899997,0.042,8.45,989200,{"date":1354,"open":824,"high":1330,"low":850,"close":792,"change":773,"percent_change":1355,"volume":1356,"transactions":9,"vwap":792},"2026-02-05",-5.69,900700,{"date":1358,"open":1359,"high":1360,"low":772,"close":1361,"change":1180,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-04",0.52100003,0.52899998,0.52700001,0.96,3318300,{"date":1365,"open":833,"high":1366,"low":1337,"close":1367,"change":873,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-03",0.546,0.52200001,2.35,6132400,{"date":1371,"open":1372,"high":1373,"low":940,"close":824,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":824},"2026-02-02",0.64999998,0.65499997,-0.15,-22.73,4248800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1379,"change":1011,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1379},"2026-01-30",0.66000003,0.70099998,0.65700001,-2.94,532700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-29",0.72399998,0.73000002,0.67199999,0.68000001,-0.042,-5.82,778700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1275,"volume":1400,"transactions":9,"vwap":1398},"2026-01-28",0.72100002,0.72600001,0.70999998,0.722,-0.017,524000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":205,"volume":1408,"transactions":9,"vwap":1406},"2026-01-27",0.70599997,0.74000001,0.69,0.73900002,0.049,591700,{"date":1410,"open":1411,"high":1412,"low":1405,"close":1405,"change":746,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1405},"2026-01-26",0.71200001,0.72000003,-3.09,622800,{"date":1416,"open":1397,"high":1417,"low":1418,"close":1411,"change":1113,"percent_change":246,"volume":1257,"transactions":9,"vwap":1411},"2026-01-23",0.72299999,0.69400001,{"date":1420,"open":1403,"high":1387,"low":1421,"close":1412,"change":807,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-01-22",0.69199997,1.41,720800,{"date":1425,"open":1426,"high":1426,"low":1389,"close":1397,"change":695,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1397},"2026-01-21",0.72500002,-2.07,872200,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1426,"change":755,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1426},"2026-01-20",0.75,0.71100003,-2.82,812300,{"date":1436,"open":1396,"high":1437,"low":1389,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-16",0.77999997,0.74599999,0.016,2.19,2055400,{"date":1443,"open":1431,"high":1431,"low":1444,"close":1387,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1387},"2026-01-15",0.69999999,0.07,10.61,9566700,{"date":1449,"open":1450,"high":1451,"low":1372,"close":1379,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1379},"2026-01-14",0.68099999,0.685,-0.025,-3.65,680000,{"date":1456,"open":1387,"high":1387,"low":1457,"close":1451,"change":989,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1451},"2026-01-13",0.67299998,-6.16,750800,{"date":1461,"open":1405,"high":1431,"low":1388,"close":1387,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1387},"2026-01-12",0.053,7.83,968200,{"date":1466,"open":1457,"high":1405,"low":1467,"close":1468,"change":887,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-09",0.61000001,0.67699999,-0.44,1598100,{"date":1472,"open":1412,"high":1395,"low":1473,"close":1389,"change":1251,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1389},"2026-01-08",0.66100001,-7.1,1434600,{"date":1477,"open":1478,"high":1478,"low":1417,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-07",0.80000001,0.73199999,-0.062,-7.81,1157700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1174,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-06",0.79000002,0.80599999,0.76999998,0.79400003,-0.75,1129100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1478,"change":1399,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1478},"2026-01-05",0.85500002,0.85799998,0.76200002,-2.08,2040700,{"date":1499,"open":1478,"high":1500,"low":1485,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-02",0.86500001,0.81699997,0.032,4.08,1429800,{"date":1506,"open":1507,"high":1507,"low":1431,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-31",0.83999997,0.78500003,-0.029,-3.56,1683500,{"date":1513,"open":1514,"high":1515,"low":1478,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-30",0.94099998,0.94400001,0.81400001,-0.106,-11.52,2948400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-29",0.87199998,0.92799997,0.82999998,0.92000002,0.088,10.58,4409400,{"date":1530,"open":1500,"high":1531,"low":1532,"close":1533,"change":1028,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-26",0.87,0.78200001,0.83200002,-1.54,1954700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1045,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-24",0.81999999,0.84600002,0.787,0.84500003,4.97,1533600,{"date":1545,"open":1478,"high":1524,"low":1546,"close":1547,"change":1311,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-23",0.78399998,0.80500001,4.01,2681000,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1293,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-22",0.824,0.75300002,0.77399999,2.25,4642300,{"date":1558,"open":1559,"high":1487,"low":1411,"close":1560,"change":868,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-19",0.75999999,0.75700003,2.99,2394300,{"date":1564,"open":1565,"high":1431,"low":1566,"close":1567,"change":1053,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-18",0.741,0.70499998,0.73500001,5,2755400,{"date":1571,"open":1431,"high":1431,"low":1389,"close":1444,"change":1011,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1444},"2025-12-17",-2.78,1929000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1412,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1412},"2025-12-16",0.64200002,0.73400003,0.63,0.093,14.83,2509700,{"date":1583,"open":1444,"high":1397,"low":1584,"close":1584,"change":1082,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-15",0.62699997,-5,1374300,{"date":1588,"open":1473,"high":1457,"low":1589,"close":1379,"change":807,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1379},"2025-12-12",0.63499999,1.54,942100,{"date":1593,"open":1444,"high":1411,"low":1594,"close":1372,"change":845,"percent_change":528,"volume":1595,"transactions":9,"vwap":1372},"2025-12-11",0.63999999,1027100,{"date":1597,"open":1372,"high":1411,"low":1594,"close":1457,"change":935,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1457},"2025-12-10",5.16,1270500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1594,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1594},"2025-12-09",0.65399998,0.67000002,0.62,-0.009,-1.39,812900,{"date":1609,"open":1372,"high":1610,"low":1467,"close":1611,"change":1045,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-08",0.65600002,0.64899999,6.57,1081100,{"date":1615,"open":1576,"high":1616,"low":1617,"close":1618,"change":755,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-05",0.648,0.59299999,0.60900003,-3.33,1098600,{"date":1622,"open":1594,"high":1373,"low":1617,"close":1578,"change":868,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1578},"2025-12-04",3.62,1567500,{"date":1626,"open":1437,"high":1485,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-03",0.58099997,0.60799998,-0.148,-19.58,1946300,{"date":1633,"open":1478,"high":1634,"low":1431,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-02",0.81800002,0.75599998,-0.024,-3.08,553100,{"date":1640,"open":1508,"high":1485,"low":1559,"close":1437,"change":113,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1437},"2025-12-01",-1.27,318800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1485,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1485},"2025-11-28",0.79699999,0.81900001,0.77100003,-0.012,-1.5,258300,{"date":1652,"open":1653,"high":1654,"low":1404,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-11-26",0.759,0.82800001,0.80199999,0.054,7.22,675900,{"date":1660,"open":1487,"high":1540,"low":1404,"close":1661,"change":1028,"percent_change":472,"volume":1662,"transactions":9,"vwap":1661},"2025-11-25",0.74800003,521400,{"date":1664,"open":1438,"high":1485,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-24",0.73699999,0.76099998,0.027,3.68,713300,{"date":1671,"open":1672,"high":1487,"low":1405,"close":1577,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1577},"2025-11-21",0.71799999,0.029,4.11,761500,{"date":1677,"open":1405,"high":1387,"low":1603,"close":1566,"change":925,"percent_change":1668,"volume":1678,"transactions":9,"vwap":1566},"2025-11-20",968300,{"date":1680,"open":1681,"high":1395,"low":1473,"close":1389,"change":1241,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1389},"2025-11-19",0.68800002,3.66,823700,{"date":1685,"open":1603,"high":1451,"low":1604,"close":1610,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1610},"2025-11-18",-0.031,-4.51,774900,{"date":1690,"open":1691,"high":1647,"low":1379,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-17",0.755,0.68699998,-0.234,-25.41,1951600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-14",0.745,1.15,0.70700002,0.921,0.191,26.16,13255000,{"date":1706,"open":1707,"high":1559,"low":1708,"close":1387,"change":1180,"percent_change":1405,"volume":1709,"transactions":9,"vwap":1387},"2025-11-13",0.70200002,0.69599998,1259000,{"date":1711,"open":1389,"high":1406,"low":1712,"close":1426,"change":1407,"percent_change":216,"volume":1713,"transactions":9,"vwap":1426},"2025-11-12",0.67400002,604800,{"date":1715,"open":1379,"high":1389,"low":1578,"close":1716,"change":781,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-11",0.676,2.74,278500,{"date":1720,"open":1721,"high":1379,"low":1721,"close":1722,"change":913,"percent_change":330,"volume":1723,"transactions":9,"vwap":1722},"2025-11-10",0.602,0.65799999,604700,{"date":1725,"open":1726,"high":1604,"low":1348,"close":1604,"change":976,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1604},"2025-11-07",0.54500002,11.91,381300,{"date":1730,"open":1467,"high":1467,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-06",0.54900002,0.55400002,-0.056,-9.18,301900,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1467,"change":1113,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1467},"2025-11-05",0.60000002,0.61699998,-1.29,182700,{"date":1743,"open":1744,"high":1745,"low":1738,"close":1746,"change":1161,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-04",0.60500002,0.62300003,0.61799997,-0.8,237700,{"date":1750,"open":1751,"high":1372,"low":1752,"close":1745,"change":1213,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1745},"2025-11-03",0.64399999,0.60600001,-0.64,402000,{"date":1756,"open":1589,"high":1589,"low":1757,"close":1584,"change":1129,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1584},"2025-10-31",0.60399997,-0.16,177100,{"date":1761,"open":1738,"high":1762,"low":1316,"close":1763,"change":1311,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-30",0.63099998,0.62800002,5.19,427300,{"date":1767,"open":1768,"high":1457,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-29",0.667,0.58700001,0.597,-0.07,-10.49,834500,{"date":1775,"open":1405,"high":1444,"low":1768,"close":1768,"change":1776,"percent_change":1069,"volume":1777,"transactions":9,"vwap":1768},"2025-10-28",-0.027,218200,{"date":1779,"open":1780,"high":1781,"low":1768,"close":1418,"change":1204,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1418},"2025-10-27",0.69800001,0.70300001,1.31,398900,{"date":1785,"open":1397,"high":1412,"low":1473,"close":1451,"change":1089,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1451},"2025-10-24",-6.29,743500,{"date":1789,"open":1603,"high":1790,"low":1372,"close":1791,"change":108,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-23",0.77700001,0.73100001,8.94,1131200,{"date":1795,"open":1397,"high":1397,"low":1379,"close":1796,"change":706,"percent_change":1096,"volume":1797,"transactions":9,"vwap":1796},"2025-10-22",0.671,542000,{"date":1799,"open":1412,"high":1412,"low":1457,"close":1800,"change":1686,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-21",0.699,-4.25,591800,{"date":1804,"open":1708,"high":1387,"low":1805,"close":1387,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1387},"2025-10-20",0.68400002,0.039,5.64,884200,{"date":1810,"open":1811,"high":1812,"low":1603,"close":1813,"change":1204,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-17",0.67799997,0.71499997,0.69099998,1.32,360200,{"date":1817,"open":1577,"high":1577,"low":1457,"close":1818,"change":1251,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-16",0.68199998,-7.08,699000,{"date":1822,"open":1397,"high":1823,"low":1824,"close":1577,"change":813,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1577},"2025-10-15",0.76499999,0.65899998,1.94,1492800,{"date":1828,"open":1781,"high":1431,"low":1379,"close":1412,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1412},"2025-10-14",-0.018,-2.44,785200,{"date":1833,"open":1444,"high":1404,"low":1389,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-13",0.73799998,0.058,8.53,826900,{"date":1839,"open":1559,"high":1823,"low":1751,"close":1389,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1389},"2025-10-10",-0.071,-9.45,1603900,{"date":1844,"open":1845,"high":1846,"low":1444,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-09",0.884,0.88999999,0.75099999,-0.329,-30.46,6941700,{"date":1852,"open":1853,"high":1854,"low":1405,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-08",0.78899997,1.37,1.08,0.328,43.62,67194700,{"date":1860,"open":1847,"high":1478,"low":1372,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-07",0.75199997,0.046,6.52,2732800,{"date":1866,"open":1444,"high":1867,"low":1594,"close":1403,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1403},"2025-10-06",0.71899998,0.067,10.49,1182500,{"date":1872,"open":1372,"high":1722,"low":1604,"close":1873,"change":256,"percent_change":256,"volume":1874,"transactions":9,"vwap":1873},"2025-10-03",0.639,320900,{"date":1876,"open":1372,"high":1389,"low":1877,"close":1873,"change":498,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1873},"2025-10-02",0.625,-1.69,366900,{"date":1881,"open":1316,"high":1379,"low":1316,"close":1372,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1372},"2025-10-01",0.063,10.73,627300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1769,"change":959,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1769},"2025-09-30",0.579,0.61500001,0.56999999,1.21,374800,{"date":1893,"open":1646,"high":1538,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-29",0.55000001,0.57999998,-0.188,-24.48,2075400,{"date":1900,"open":1559,"high":1901,"low":1567,"close":1902,"change":959,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-26",0.86000001,0.76800001,0.92,1992800,{"date":1906,"open":1907,"high":1907,"low":1398,"close":1666,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1666},"2025-09-25",0.79900002,-0.039,-4.87,181300,{"date":1912,"open":1507,"high":1913,"low":1914,"close":1478,"change":1452,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1478},"2025-09-24",0.85000002,0.792,-3.03,112500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":925,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-23",0.815,0.829,0.79100001,0.82499999,3.12,129900,{"date":1926,"open":1927,"high":1928,"low":1437,"close":1478,"change":781,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1478},"2025-09-22",0.81,0.81300002,2.3,134500,{"date":1932,"open":1524,"high":1933,"low":1437,"close":1532,"change":1934,"percent_change":188,"volume":1935,"transactions":9,"vwap":1532},"2025-09-19",0.83099997,-0.034,253900,{"date":1937,"open":1478,"high":1524,"low":1532,"close":1938,"change":1667,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-18",0.81599998,3.42,113900,{"date":1942,"open":1478,"high":1507,"low":1437,"close":1853,"change":930,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1853},"2025-09-17",-4.36,305800,{"date":1946,"open":1478,"high":1913,"low":1478,"close":1922,"change":925,"percent_change":1923,"volume":1947,"transactions":9,"vwap":1922},"2025-09-16",285900,{"date":1949,"open":1547,"high":1920,"low":1437,"close":1478,"change":1161,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1478},"2025-09-15",-0.62,311300,{"date":1953,"open":1404,"high":1954,"low":1387,"close":1547,"change":108,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1547},"2025-09-12",0.80900002,8.05,292400,{"date":1958,"open":1478,"high":1478,"low":1578,"close":1698,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1698},"2025-09-11",-0.055,-6.87,600400,{"date":1963,"open":1834,"high":1964,"low":1567,"close":1478,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1478},"2025-09-10",0.94999999,0.052,6.95,1078800,{"date":1969,"open":1970,"high":1971,"low":1411,"close":1661,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1661},"2025-09-09",0.78799999,0.84299999,-0.114,-13.23,197700,{"date":1976,"open":1977,"high":1531,"low":1768,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-08",0.801,0.86199999,-0.083,-8.78,908400,{"date":1983,"open":1984,"high":1964,"low":1985,"close":1986,"change":1439,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-05",0.93000001,0.89300001,0.94499999,1.72,3358000,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":498,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-04",0.97000003,0.912,0.92900002,-1.17,96200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1165,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-03",0.91000003,0.99000001,0.88099998,0.94,4.56,185300,{"date":2005,"open":1984,"high":1984,"low":2006,"close":2007,"change":930,"percent_change":1024,"volume":2008,"transactions":9,"vwap":2007},"2025-09-02",0.89499998,0.89899999,150400,{"date":2010,"open":2011,"high":2012,"low":1998,"close":2013,"change":1018,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-29",0.95999998,0.96799999,0.935,-3.31,100200,{"date":2017,"open":2018,"high":2018,"low":2011,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-28",1.14,0.96700001,-0.173,-15.18,195300,{"date":2024,"open":1699,"high":2025,"low":209,"close":2018,"change":256,"percent_change":256,"volume":2026,"transactions":9,"vwap":2018},"2025-08-27",1.18,100900,{"date":2028,"open":118,"high":2018,"low":209,"close":2018,"change":801,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2018},"2025-08-26",4.59,66100,{"date":2032,"open":2033,"high":118,"low":1855,"close":2034,"change":1011,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-25",1.11,1.09,-1.8,99700,{"date":2038,"open":2034,"high":1699,"low":2034,"close":2033,"change":1045,"percent_change":2039,"volume":1995,"transactions":9,"vwap":2033},"2025-08-22",3.74,{"date":2041,"open":118,"high":2018,"low":2042,"close":1077,"change":113,"percent_change":1214,"volume":2043,"transactions":9,"vwap":1077},"2025-08-21",1.065,106200,{"date":2045,"open":2046,"high":1814,"low":2047,"close":1855,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1855},"2025-08-20",1.3,1.05,-0.25,-18.8,488100,{"date":2052,"open":2053,"high":2053,"low":1814,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-19",1.48,1.33,-0.155,-10.44,154700,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-08-18",1.35,1.526,1.485,0.145,10.82,90400,{"date":2067,"open":2068,"high":2068,"low":2011,"close":83,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":83},"2025-08-15",1.46,-0.11,-7.59,263700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-14",1.68,1.7,1.38,1.45,-0.23,-13.69,132400,{"date":2082,"open":2075,"high":2083,"low":2074,"close":2074,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2074},"2025-08-13",1.735,-0.069,-3.95,38900,{"date":2088,"open":2089,"high":2089,"low":2074,"close":2090,"change":1204,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-12",1.77,1.749,0.52,56200,{"date":2094,"open":765,"high":2095,"low":2096,"close":765,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":765},"2025-08-11",1.78,1.71,-0.05,-2.79,45000,{"date":2101,"open":2102,"high":2102,"low":765,"close":2103,"change":819,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-08",1.89,1.79,-2.19,26600,{"date":2107,"open":2089,"high":2108,"low":2074,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-07",1.83,0.09,5.17,33300,{"date":2113,"open":2089,"high":2114,"low":1987,"close":765,"change":773,"percent_change":1878,"volume":2115,"transactions":9,"vwap":765},"2025-08-06",1.836,98700,{"date":2117,"open":2089,"high":2095,"low":1987,"close":2089,"change":113,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2089},"2025-08-05",-0.56,41500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2095,"change":773,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2095},"2025-08-04",1.81,1.85,1.76,-1.66,54600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2122,"change":2097,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2122},"2025-08-01",1.84,1.919,1.775,-2.69,38700,{"date":2135,"open":1280,"high":616,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-31",1.86,-0.14,-7,118400,{"date":2141,"open":2142,"high":2142,"low":1205,"close":2143,"change":819,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-30",2.11,2,-1.96,119400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-07-29",2.09,2.1,1.97,2.04,-0.06,-2.86,70900,{"date":2156,"open":2151,"high":2157,"low":2158,"close":2149,"change":1045,"percent_change":1825,"volume":2159,"transactions":9,"vwap":2149},"2025-07-28",2.21,2.02,81600,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":245,"percent_change":2165,"volume":2159,"transactions":9,"vwap":2164},"2025-07-25",2.22,2.01,2.06,-3.74,{"date":2167,"open":2168,"high":2169,"low":2164,"close":2168,"change":265,"percent_change":2001,"volume":2170,"transactions":9,"vwap":2168},"2025-07-24",2.14,2.29,83700,{"date":2172,"open":2163,"high":2173,"low":2163,"close":1224,"change":2174,"percent_change":218,"volume":2175,"transactions":9,"vwap":1224},"2025-07-23",2.17,0.135,157700,{"date":2177,"open":2178,"high":2178,"low":1205,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-22",2.05,1.985,-0.035,-1.73,39900,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2158,"change":819,"percent_change":1153,"volume":2187,"transactions":9,"vwap":2158},"2025-07-21",2.07,1.9,101800,{"date":2189,"open":2163,"high":2190,"low":2163,"close":2164,"change":2191,"percent_change":2053,"volume":2086,"transactions":9,"vwap":2164},"2025-07-18",2.08,0.03,{"date":2193,"open":2185,"high":2194,"low":2195,"close":2195,"change":113,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-17",2.155,2.03,-0.49,23600,{"date":2199,"open":2151,"high":2142,"low":2143,"close":2151,"change":1045,"percent_change":2143,"volume":2200,"transactions":9,"vwap":2151},"2025-07-16",35500,{"date":2202,"open":2168,"high":2168,"low":2143,"close":2143,"change":2137,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2143},"2025-07-15",-6.54,98600,{"date":2206,"open":2157,"high":2207,"low":1224,"close":2168,"change":219,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2168},"2025-07-14",2.24,-4.04,56700,{"date":2211,"open":2212,"high":2213,"low":2162,"close":2214,"change":2152,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-11",2.28,2.31,2.23,-2.62,62300,{"date":2218,"open":2219,"high":1929,"low":2219,"close":2169,"change":549,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2169},"2025-07-10",2.13,7.51,101000,{"date":2223,"open":2149,"high":2207,"low":2151,"close":2219,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2219},"2025-07-09",0.08,3.9,101300,{"date":2228,"open":2173,"high":2173,"low":2229,"close":2178,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2178},"2025-07-08",1.91,-0.12,-5.53,256100,{"date":2234,"open":2235,"high":2235,"low":2151,"close":2173,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2173},"2025-07-07",2.86,-0.625,-22.36,477100,{"date":2240,"open":2241,"high":82,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-03",3.04,2.69,2.795,-0.301,-9.72,126300,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-02",3.4,3.05,3.096,-0.304,-8.94,85600,{"date":2256,"open":2257,"high":2258,"low":2249,"close":2249,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2249},"2025-07-01",3.6,3.73,-0.18,-5.03,43500,{"date":2263,"open":2264,"high":1668,"low":2265,"close":2266,"change":1045,"percent_change":118,"volume":2267,"transactions":9,"vwap":2266},"2025-06-30",3.55,3.45,3.58,56600,{"date":2269,"open":2270,"high":2270,"low":2265,"close":2271,"change":1130,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-06-27",3.85,3.54,-6.84,69200,{"date":2275,"open":2249,"high":2276,"low":2249,"close":2277,"change":771,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-26",3.84,3.8,13.1,211500,{"date":2281,"open":2265,"high":2277,"low":2282,"close":2283,"change":1045,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-25",3.35,3.36,1.2,181500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-06-24",3.25,3.365,3.2,3.32,0.11,3.43,106900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":549,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-06-23",3.03,3.274,2.98,3.21,5.25,69500,{"date":2304,"open":857,"high":2250,"low":857,"close":2250,"change":2292,"percent_change":2039,"volume":2305,"transactions":9,"vwap":2250},"2025-06-20",18000,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":1568,"volume":2312,"transactions":9,"vwap":2310},"2025-06-18",2.8,2.97,2.94,0.14,25200,{"date":2314,"open":2308,"high":857,"low":2308,"close":2308,"change":1011,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2308},"2025-06-17",-0.71,38500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1011,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-16",2.89,2.891,2.79,2.82,-0.7,57700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1125,"change":265,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1125},"2025-06-13",2.92,3.013,2.75,0.71,67800,{"date":2333,"open":2334,"high":2335,"low":2322,"close":2322,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2322},"2025-06-12",3.1,3.18,-0.36,-11.32,75300,{"date":2340,"open":2341,"high":2342,"low":314,"close":2335,"change":2311,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2335},"2025-06-11",3.11,3.28,4.61,113200,{"date":2346,"open":2288,"high":2288,"low":2347,"close":2241,"change":265,"percent_change":138,"volume":2348,"transactions":9,"vwap":2241},"2025-06-10",2.81,98800,{"date":2350,"open":2308,"high":2351,"low":2329,"close":314,"change":631,"percent_change":2352,"volume":2353,"transactions":9,"vwap":314},"2025-06-09",3.136,12.69,217000,{"date":2355,"open":2329,"high":2329,"low":2356,"close":2357,"change":755,"percent_change":1039,"volume":2358,"transactions":9,"vwap":2357},"2025-06-06",2.622,2.68,23400,{"date":2360,"open":874,"high":874,"low":2361,"close":2362,"change":1124,"percent_change":964,"volume":2363,"transactions":9,"vwap":2362},"2025-06-05",2.56,2.701,19000,{"date":2365,"open":2329,"high":2308,"low":2357,"close":2242,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2242},"2025-06-04",-0.13,-4.61,28900,{"date":2370,"open":2308,"high":2322,"low":2371,"close":2322,"change":2292,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2322},"2025-06-03",2.72,4.06,20700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2312,"transactions":9,"vwap":2379},"2025-06-02",2.67,2.715,2.55,2.71,0.13,5.04,{"date":2383,"open":2308,"high":2347,"low":2384,"close":2385,"change":2230,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-30",2.52,2.58,-4.44,31000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2137,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-29",2.88,2.9,2.695,2.7,-4.93,27600,{"date":2397,"open":2347,"high":2327,"low":2398,"close":1125,"change":2097,"percent_change":2181,"volume":2399,"transactions":9,"vwap":1125},"2025-05-28",2.73,42900,{"date":2401,"open":2391,"high":2391,"low":2402,"close":2319,"change":256,"percent_change":256,"volume":2403,"transactions":9,"vwap":2319},"2025-05-27",2.601,100500,{"date":2405,"open":1125,"high":2319,"low":2406,"close":2319,"change":2407,"percent_change":1209,"volume":2408,"transactions":9,"vwap":2319},"2025-05-23",2.656,0.22,100300,{"date":2410,"open":2391,"high":2411,"low":2412,"close":2376,"change":807,"percent_change":148,"volume":2413,"transactions":9,"vwap":2376},"2025-05-22",2.95,2.4,196700,{"date":2415,"open":1929,"high":2299,"low":2214,"close":2416,"change":779,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-21",2.66,22.86,466200,{"date":2420,"open":1368,"high":1368,"low":1224,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-05-20",2.165,-0.075,-3.35,66700,{"date":2426,"open":2427,"high":2319,"low":2428,"close":2207,"change":807,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2207},"2025-05-19",2.6,2.15,0.45,532500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2214,"change":113,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2214},"2025-05-16",2.265,2.269,2.229,-0.45,8800,{"date":2439,"open":2440,"high":2440,"low":2162,"close":2207,"change":801,"percent_change":2212,"volume":2441,"transactions":9,"vwap":2207},"2025-05-15",2.32,2800,{"date":2443,"open":2428,"high":2444,"low":2428,"close":1440,"change":856,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1440},"2025-05-14",2.366,0.6,9800,{"date":2448,"open":2449,"high":2450,"low":2428,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-13",2.2,2.234,2.177,-0.123,-5.35,15300,{"date":2456,"open":2449,"high":2457,"low":2449,"close":1929,"change":2191,"percent_change":1814,"volume":2458,"transactions":9,"vwap":1929},"2025-05-12",2.325,5100,{"date":2460,"open":1929,"high":464,"low":2461,"close":2461,"change":1771,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-09",2.27,-2.99,9100,{"date":2465,"open":2466,"high":2412,"low":464,"close":464,"change":2180,"percent_change":2467,"volume":2468,"transactions":9,"vwap":464},"2025-05-08",2.37,-1.47,2100,{"date":2470,"open":1929,"high":2471,"low":1929,"close":2472,"change":1161,"percent_change":1256,"volume":2473,"transactions":9,"vwap":2472},"2025-05-07",2.392,2.375,1400,{"date":2475,"open":1368,"high":2476,"low":1368,"close":2477,"change":2109,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-06",2.39,2.38,3.93,2700,{"date":2481,"open":1229,"high":1229,"low":2482,"close":2169,"change":819,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2169},"2025-05-05",2.26,-1.72,2600,{"date":2486,"open":2384,"high":2384,"low":808,"close":808,"change":2230,"percent_change":730,"volume":2487,"transactions":9,"vwap":808},"2025-05-02",9400,{"date":2489,"open":2412,"high":2490,"low":464,"close":2491,"change":2191,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-05-01",2.585,2.45,1.24,9300,{"date":2495,"open":464,"high":2393,"low":464,"close":2496,"change":2497,"percent_change":2498,"volume":2358,"transactions":9,"vwap":2496},"2025-04-30",2.42,0.12,5.22,{"date":2500,"open":2212,"high":2501,"low":2212,"close":1929,"change":256,"percent_change":256,"volume":2502,"transactions":9,"vwap":1929},"2025-04-29",2.62,190100,{"date":2504,"open":2440,"high":808,"low":2212,"close":1929,"change":265,"percent_change":229,"volume":2437,"transactions":9,"vwap":1929},"2025-04-28",{"date":2506,"open":1929,"high":2440,"low":2212,"close":2212,"change":2507,"percent_change":219,"volume":2508,"transactions":9,"vwap":2212},"2025-04-25",-0.002,10900,{"date":2510,"open":2213,"high":808,"low":2207,"close":2511,"change":1965,"percent_change":808,"volume":2512,"transactions":9,"vwap":2511},"2025-04-24",2.282,4600,{"date":2514,"open":2162,"high":2477,"low":2162,"close":2214,"change":1445,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2214},"2025-04-23",3.24,18800,{"date":180,"open":2207,"high":1368,"low":2428,"close":2518,"change":245,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},2.16,-3.57,11400]