[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOWL":3,"homepage-market-summary":30,"stock-historical-HOWL":152},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HOWL","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},"Werewolf Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Werewolf Therapeutics Inc is a biopharmaceutical company pioneering the development of therapeutics engineered to stimulate the body's immune system for the treatment of cancer and other immune-mediated conditions. It is leveraging the proprietary PREDATOR platform to design conditionally activated molecules that stimulate both adaptive and innate immunity with the goal of addressing the limitations of conventional proinflammatory immune therapies. It has one reportable segment, which focuses on the discovery and development of cancer therapeutics.","14","Watertown, MA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9281,0.89,0.9397,0.8815,0.0466,5.29,470486.514361,1487,0.9133,2.15,0.27000001,1993840.026077552,35,1363,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":133},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[],[78,83,88,93,98,103,108,113,118,123,128],{"name":79,"etf":80,"change":81,"price":82,"is_up":39},"Technology","XLK",1.01,199.81,{"name":84,"etf":85,"change":86,"price":87,"is_up":39},"Financials","XLF",0.06,53.49,{"name":89,"etf":90,"change":91,"price":92,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":94,"etf":95,"change":96,"price":97,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Energy","XLE",0.4,62.95,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Materials","XLB",0.66,48.86,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Comm Services","XLC",0.35,110.32,[134,139,144,148],{"ticker":135,"name":136,"price":137,"change":138,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":140,"name":141,"price":142,"change":143,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,1.02,{"ticker":145,"name":146,"price":147,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":149,"name":150,"price":151,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":153,"page":46,"page_size":154,"total_pages":46,"summary":155,"data":161},365,1000,{"period_high":156,"period_low":26,"average_volume":157,"total_volume":158,"period_return":159,"latest_close":16,"start_date":160,"end_date":5},2.38,1524180,556325606.5193881,6.19,"2025-04-22",[162,163,173,183,193,202,211,222,232,243,253,261,270,279,289,298,305,314,323,331,340,349,359,370,379,389,399,409,419,429,438,449,460,468,478,487,498,508,517,527,536,543,554,565,576,587,596,605,615,623,633,643,653,663,670,673,679,686,692,700,708,716,722,729,735,741,749,756,762,769,775,782,788,794,802,809,816,823,829,836,841,847,853,859,865,872,879,886,892,901,907,913,918,924,933,941,948,956,963,972,980,989,996,1003,1010,1017,1024,1032,1039,1045,1053,1061,1070,1078,1085,1093,1100,1107,1115,1122,1128,1136,1142,1151,1159,1166,1172,1177,1185,1192,1199,1206,1213,1220,1226,1235,1242,1248,1254,1260,1266,1273,1279,1286,1292,1297,1304,1312,1318,1325,1331,1338,1343,1348,1353,1358,1363,1370,1375,1379,1386,1392,1397,1404,1410,1416,1422,1426,1432,1436,1443,1448,1454,1459,1464,1468,1475,1483,1489,1496,1503,1507,1512,1520,1526,1533,1539,1543,1548,1554,1561,1566,1570,1575,1579,1583,1589,1594,1601,1608,1614,1619,1622,1626,1630,1633,1638,1646,1652,1658,1662,1668,1674,1679,1684,1690,1696,1701,1706,1711,1716,1719,1725,1731,1736,1742,1748,1753,1761,1767,1771,1777,1782,1789,1796,1805,1810,1817,1821,1828,1832,1837,1842,1850,1854,1858,1864,1870,1876,1883,1888,1894,1901,1907,1915,1922,1928,1934,1941,1947,1954,1960,1965,1970,1976,1979,1982,1986,1991,1995,2000,2003,2008,2013,2017,2021,2027,2031,2035,2039,2044,2048,2052,2057,2060,2063,2067,2072,2076,2079,2083,2087,2091,2096,2101,2104,2107,2112,2115,2119,2122,2126,2131,2135,2139,2143,2147,2151,2154,2159,2164,2168,2172,2175,2180,2183,2187,2192,2197,2202,2207,2212,2215,2218,2222,2225,2229,2233,2237,2241,2245,2249,2253,2258,2263,2266,2271,2276,2280,2285,2289,2293,2297,2301,2305,2308,2311,2314,2319,2323,2328,2331,2335,2342,2348,2353,2359,2363,2369,2375,2380,2387,2394,2398,2404],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":164,"open":165,"high":166,"low":167,"close":19,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-10-01",0.92,0.925,0.8812,-0.0408,-4.42,299326.918346,883,0.9009,{"date":174,"open":175,"high":18,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-30",0.91,0.8901,0.9223,0.0123,1.35,829167.980421,1828,0.914,{"date":184,"open":185,"high":186,"low":187,"close":175,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",0.94,0.95035,0.88,-0.02,-2.15,974194.955805,1787,0.9076,{"date":194,"open":195,"high":195,"low":166,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",0.97,0.93,-0.0299,-3.11,701241.664513,1615,0.9389,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":189,"volume":208,"transactions":209,"vwap":210},"2026-09-25",0.975,0.9826,0.9599,-0.0211,454929.936193,1235,0.9649,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",0.9852,0.9899,0.967,0.981,-0.0084,-0.85,228266.986276,989,0.9769,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":204},"2026-09-23",0.9739,0.9898,0.9699,0.9894,0.0074,0.75,316709.169463,1298,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",0.99,0.995,0.9706,0.982,0.002,0.2,375929.291381,1412,0.9832,{"date":244,"open":245,"high":234,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",0.9849,0.9598,0.98,0.015,1.55,476601.081559,1627,0.9703,{"date":254,"open":215,"high":81,"low":255,"close":256,"change":238,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",0.96,0.965,0.21,1226768.631668,2189,0.9756,{"date":262,"open":185,"high":247,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",0.935,0.963,0.044,4.79,583850.763661,1736,0.9632,{"date":271,"open":255,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",0.985,0.919,-0.061,-6.22,1513231.239113,3598,0.9549,{"date":280,"open":281,"high":282,"low":283,"close":247,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",0.9506,0.9817,0.923,0.0221,2.31,1197994.494971,3526,0.942,{"date":290,"open":195,"high":291,"low":196,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",0.9948,0.9579,-0.0241,-2.45,968051.623963,3226,0.959,{"date":299,"open":195,"high":143,"low":255,"close":237,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",-0.0065,-0.66,549202.216864,2137,0.9874,{"date":306,"open":255,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",0.9885,0.9501,0.0235,2.44,901790.974825,4251,0.9733,{"date":315,"open":316,"high":317,"low":308,"close":256,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",0.9749,0.9895,-0.015,-1.53,867594.383011,3498,0.9658,{"date":324,"open":255,"high":234,"low":325,"close":247,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",0.943,0.0137,1.42,671087.286005,2627,0.9726,{"date":332,"open":185,"high":333,"low":334,"close":335,"change":336,"percent_change":156,"volume":337,"transactions":338,"vwap":339},"2026-09-04",0.9671,0.9301,0.9663,0.0225,489800.195805,1606,0.9468,{"date":341,"open":195,"high":143,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",0.9333,0.9438,-0.0545,-5.46,1330513.001752,3817,0.9679,{"date":350,"open":351,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",0.9429,0.9983,0.9401,0.0408,4.26,1284215.940111,3834,0.9743,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",0.9174,0.9675,0.91195,0.9575,0.0165,1.75,982573.857642,2799,0.937,{"date":371,"open":263,"high":372,"low":67,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",0.9489,0.941,-0.0023,-0.24,1268276.349431,3605,0.9237,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":210},"2026-08-28",0.9747,1.03,0.9273,0.9433,-0.0275,-2.83,2333849.310117,3964,{"date":390,"open":234,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",0.9981,0.9144,0.9708,-0.018,-1.82,2217836.664204,5477,0.9537,{"date":400,"open":67,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",1.05,0.8979,0.9888,0.0988,11.1,11618664.22013,17515,0.9637,{"date":410,"open":411,"high":412,"low":413,"close":17,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",0.8656,0.9344,0.84,0.0067,0.76,6432712.753965,12509,0.8828,{"date":420,"open":421,"high":67,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",0.85,0.811,0.8833,0.0098,1.12,12041910.954104,26371,0.8626,{"date":430,"open":247,"high":401,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",0.86,0.8735,0.4423,102.57,296734530.912567,549303,0.9197,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",0.4221,0.44,0.4033,0.4312,0.0219,5.35,4382365.647509,11582,0.6615,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",0.4092,0.42,0.403301,0.4093,0.0001,0.02,155574.855541,401,0.4114,{"date":461,"open":462,"high":463,"low":462,"close":451,"change":464,"percent_change":175,"volume":465,"transactions":466,"vwap":467},"2026-08-18",0.3997,0.4161,0.0037,87046.769988,317,0.4077,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":239,"volume":475,"transactions":476,"vwap":477},"2026-08-17",0.411,0.425,0.3922,0.4055,0.0008,289641.20503,610,0.4064,{"date":479,"open":106,"high":471,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",0.3866,0.4047,0.0187,4.84,274408.498844,764,0.4052,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",0.39,0.4022,0.3821,0.386,0.0041,1.07,114592.459599,519,0.3878,{"date":499,"open":500,"high":106,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",0.395,0.363,0.3819,-0.0018,-0.47,452012.406028,1563,0.3799,{"date":509,"open":106,"high":106,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",0.37,0.3837,0.0017,0.45,146098.570835,710,0.3853,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",0.3967,0.41255,0.382,-0.0151,-3.8,155643.685209,708,0.3971,{"date":528,"open":529,"high":530,"low":526,"close":526,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",0.4067,0.426,-0.0057,-1.42,390987.682877,1975,0.412,{"date":537,"open":470,"high":470,"low":538,"close":539,"change":474,"percent_change":239,"volume":540,"transactions":541,"vwap":542},"2026-08-06",0.3973,0.4028,96323.790892,750,0.4026,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",0.4096,0.4193,0.3916,0.402,-0.0126,-3.04,262285.883259,492,0.4187,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",0.3708,0.4197,0.3702,0.4146,0.047,12.79,600060.066738,3501,0.398,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",0.364,0.3859,0.36,0.3676,0.0145,4.11,411143.622822,1936,0.3692,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",0.5,0.5001,0.34,0.3531,-0.1473,-29.44,2934168.150673,9406,0.4044,{"date":588,"open":513,"high":589,"low":441,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",0.5398,0.5004,0.0404,8.78,674853.0407,1896,0.4987,{"date":597,"open":598,"high":53,"low":599,"close":600,"change":601,"percent_change":156,"volume":602,"transactions":603,"vwap":604},"2026-07-29",0.454,0.4501,0.46,0.0107,967218.601525,2127,0.4686,{"date":606,"open":607,"high":600,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",0.4464,0.43,0.4493,-0.004,-0.88,302603.670451,960,0.4511,{"date":616,"open":452,"high":617,"low":106,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",0.4533,0.0263,6.16,393761.721357,1388,0.4292,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",0.365,0.4399,0.427,0.0668,18.55,2964263.443598,7765,0.4102,{"date":634,"open":510,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",0.3732,0.3501,0.3602,-0.0051,-1.4,168187.727782,634,0.3553,{"date":644,"open":645,"high":489,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",0.3772,0.361,0.3653,0.0023,0.63,293249.790526,694,0.3755,{"date":654,"open":655,"high":656,"low":657,"close":501,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",0.368,0.3899,0.3578,-0.005,-1.36,420886.438571,1196,0.3666,{"date":664,"open":569,"high":497,"low":665,"close":655,"change":666,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",0.357,0,326718.516807,1013,0.372,{"date":671,"open":655,"high":521,"low":580,"close":655,"change":666,"percent_change":666,"volume":672,"transactions":9,"vwap":655},"2026-07-17",340100,{"date":674,"open":675,"high":521,"low":675,"close":655,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":655},"2026-07-16",0.33500001,0.028,8.24,389400,{"date":680,"open":681,"high":682,"low":683,"close":580,"change":610,"percent_change":684,"volume":685,"transactions":9,"vwap":580},"2026-07-15",0.34400001,0.36000001,0.331,-1.16,401200,{"date":687,"open":580,"high":688,"low":689,"close":681,"change":238,"percent_change":690,"volume":691,"transactions":9,"vwap":681},"2026-07-14",0.34999999,0.31,0.58,1315600,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":274,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-13",0.41,0.419,0.33399999,0.34200001,-15.14,1052100,{"date":701,"open":126,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-10",0.43000001,0.366,0.403,0.024,6.33,983600,{"date":709,"open":682,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",0.38499999,0.352,0.37900001,0.019,5.28,592300,{"date":717,"open":718,"high":646,"low":718,"close":682,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":682},"2026-07-08",0.31999999,0.016,4.65,590800,{"date":723,"open":724,"high":725,"low":726,"close":681,"change":705,"percent_change":727,"volume":728,"transactions":9,"vwap":681},"2026-07-07",0.31400001,0.36300001,0.29499999,7.5,1850400,{"date":730,"open":731,"high":688,"low":732,"close":718,"change":188,"percent_change":733,"volume":734,"transactions":9,"vwap":718},"2026-07-06",0.33700001,0.31299999,-5.88,574300,{"date":736,"open":688,"high":510,"low":737,"close":580,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":580},"2026-07-02",0.333,-0.013,-3.68,684000,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",0.36899999,0.34599999,0.35299999,-0.007,-1.94,1357800,{"date":750,"open":751,"high":682,"low":752,"close":682,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":682},"2026-06-30",0.30500001,0.303,0.052,16.88,1300400,{"date":757,"open":758,"high":675,"low":26,"close":759,"change":318,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-29",0.33000001,0.308,-4.64,2380500,{"date":763,"open":758,"high":764,"low":732,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",0.36199999,0.32300001,-0.011,-3.29,690700,{"date":770,"open":771,"high":771,"low":758,"close":696,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":696},"2026-06-25",0.38100001,-0.041,-10.93,656700,{"date":776,"open":777,"high":712,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-24",0.35499999,0.375,0.013,3.59,813900,{"date":783,"open":510,"high":126,"low":784,"close":764,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":764},"2026-06-23",0.35800001,-0.008,-2.16,515600,{"date":789,"open":790,"high":126,"low":791,"close":510,"change":713,"percent_change":792,"volume":793,"transactions":9,"vwap":510},"2026-06-22",0.354,0.34799999,5.41,652400,{"date":795,"open":796,"high":126,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",0.35699999,0.34299999,0.35100001,0.007,2.03,1575700,{"date":803,"open":745,"high":804,"low":805,"close":681,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":681},"2026-06-17",0.40700001,0.338,-0.016,-4.44,2034100,{"date":810,"open":811,"high":812,"low":796,"close":682,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":682},"2026-06-16",0.38699999,0.396,-0.029,-7.46,584400,{"date":817,"open":818,"high":818,"low":778,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-15",0.40000001,0.389,0.008,2.1,345800,{"date":824,"open":825,"high":826,"low":771,"close":771,"change":738,"percent_change":827,"volume":828,"transactions":9,"vwap":771},"2026-06-12",0.38999999,0.41600001,-3.3,426000,{"date":830,"open":831,"high":812,"low":764,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",0.36700001,0.39399999,0.029,7.95,809300,{"date":837,"open":682,"high":712,"low":796,"close":838,"change":91,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-10",0.36500001,-2.67,171600,{"date":842,"open":843,"high":844,"low":777,"close":778,"change":746,"percent_change":845,"volume":846,"transactions":9,"vwap":778},"2026-06-09",0.37400001,0.38800001,-1.83,1125500,{"date":848,"open":849,"high":850,"low":510,"close":521,"change":91,"percent_change":851,"volume":852,"transactions":9,"vwap":521},"2026-06-08",0.39300001,0.41999999,-2.55,694500,{"date":854,"open":598,"high":598,"low":811,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",0.39199999,-0.038,-8.84,580500,{"date":860,"open":861,"high":862,"low":702,"close":702,"change":799,"percent_change":863,"volume":864,"transactions":9,"vwap":702},"2026-06-04",0.433,0.44999999,1.65,210800,{"date":866,"open":867,"high":868,"low":850,"close":869,"change":746,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-03",0.43700001,0.44299999,0.42300001,-1.63,376200,{"date":873,"open":874,"high":875,"low":702,"close":702,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":702},"2026-06-02",0.46000001,0.472,-0.036,-7.73,388900,{"date":880,"open":881,"high":882,"low":862,"close":883,"change":719,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-01",0.45699999,0.495,0.46599999,3.56,430200,{"date":887,"open":862,"high":888,"low":441,"close":862,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":862},"2026-05-29",0.46799999,-0.006,-1.32,278900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-28",0.486,0.49000001,0.45300001,0.456,-0.034,-6.94,543400,{"date":902,"open":903,"high":578,"low":874,"close":895,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":895},"2026-05-27",0.47,0.027,5.83,396500,{"date":908,"open":909,"high":882,"low":909,"close":910,"change":713,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-26",0.44400001,0.463,4.28,797900,{"date":914,"open":850,"high":910,"low":850,"close":909,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":909},"2026-05-22",0.022,5.21,619300,{"date":919,"open":702,"high":862,"low":920,"close":921,"change":806,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-21",0.40400001,0.42199999,-3.65,416700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-20",0.42500001,0.447,0.405,0.43799999,0.01,2.34,1033100,{"date":934,"open":895,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",0.514,0.42399999,0.428,-0.067,-13.54,1127000,{"date":942,"open":943,"high":944,"low":945,"close":882,"change":188,"percent_change":946,"volume":947,"transactions":9,"vwap":882},"2026-05-18",0.51999998,0.55000001,0.493,-3.88,414900,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-15",0.54000002,0.50999999,0.51499999,-0.028,-5.16,443800,{"date":957,"open":958,"high":959,"low":943,"close":960,"change":772,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-14",0.58200002,0.602,0.54299998,-7.02,705700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",0.61000001,0.611,0.50199997,0.58399999,-0.048,-7.59,1179200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":813,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-12",0.66000003,0.67900002,0.62,0.63200003,-4.39,570600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-11",0.68199998,0.71600002,0.65200001,0.66100001,-0.019,-2.79,638800,{"date":990,"open":991,"high":992,"low":965,"close":993,"change":86,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-08",0.61799997,0.77999997,0.68000001,9.68,2431900,{"date":997,"open":998,"high":999,"low":976,"close":976,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":976},"2026-05-07",0.667,0.685,-0.03,-4.62,618900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":188,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-06",0.70499998,0.71700001,0.64999998,-2.99,307900,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":188,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",0.72500002,0.662,0.67000002,-2.9,315100,{"date":1018,"open":1019,"high":229,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",0.72100002,0.69,-0.033,-4.56,199900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":452,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",0.74000001,0.745,0.70099998,0.72299999,0.003,191000,{"date":1033,"open":1034,"high":229,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-30",0.68800002,0.72000003,0.04,5.88,530200,{"date":1040,"open":1041,"high":229,"low":993,"close":993,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":993},"2026-04-29",0.71100003,-0.06,-8.11,445900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1026,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1026},"2026-04-28",0.81999999,0.87,0.67299998,-0.09,-10.84,897800,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-27",0.81800002,0.875,0.82999998,0.017,2.09,299400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",0.86000001,0.88999999,0.80400002,0.81300002,-0.047,-5.47,175300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1063,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1063},"2026-04-23",0.91399997,0.93300003,0.85299999,-0.073,-7.82,150200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1073,"change":676,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1073},"2026-04-22",0.91299999,0.94999999,0.903,3.09,92800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-21",0.95999998,0.89999998,0.90499997,-0.065,-6.7,237600,{"date":1094,"open":1095,"high":1096,"low":1088,"close":1097,"change":705,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-20",0.96499997,0.99000001,0.97000003,2.54,303200,{"date":1101,"open":1102,"high":1097,"low":1089,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-17",0.92199999,0.94599998,0.034,3.73,215600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":785,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",0.91900003,0.93000001,0.88099998,0.912,-0.87,79400,{"date":1116,"open":1117,"high":1118,"low":187,"close":1119,"change":238,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-15",0.91600001,0.93900001,0.92000002,0.22,87700,{"date":1123,"open":1124,"high":264,"low":1125,"close":1126,"change":666,"percent_change":666,"volume":1127,"transactions":9,"vwap":1126},"2026-04-14",0.93699998,0.90600002,0.91799998,120600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1126,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1126},"2026-04-13",0.85500002,0.926,0.83999997,0.069,8.13,147800,{"date":1137,"open":1088,"high":1088,"low":1138,"close":1139,"change":1140,"percent_change":345,"volume":1141,"transactions":9,"vwap":1139},"2026-04-10",0.84100002,0.84899998,-0.049,208700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-09",0.97500002,0.98000002,0.884,0.898,-0.086,-8.74,203000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":806,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-08",1.04,1.09,0.97100002,0.98400003,-1.6,390500,{"date":1160,"open":401,"high":1161,"low":1162,"close":46,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":46},"2026-04-07",1.08,0.96700001,-0.04,-3.85,605900,{"date":1167,"open":46,"high":1168,"low":46,"close":1153,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1153},"2026-04-06",1.14,0.03,2.97,739700,{"date":1173,"open":1125,"high":382,"low":1174,"close":81,"change":753,"percent_change":1175,"volume":1176,"transactions":9,"vwap":81},"2026-04-02",0.86699998,5.43,402900,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-01",0.83600003,0.96100003,0.958,0.125,15.01,813600,{"date":1186,"open":1057,"high":1130,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",0.77200001,0.833,0.036,4.52,340900,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":719,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",0.764,0.85000002,0.79699999,2.05,370700,{"date":1200,"open":1132,"high":1132,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",0.76499999,0.78100002,-0.082,-9.5,375900,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",0.76999998,0.86299998,0.083,10.64,324500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":992,"change":930,"percent_change":1218,"volume":1219,"transactions":9,"vwap":992},"2026-03-25",0.796,0.80000001,0.76200002,1.3,178900,{"date":1221,"open":1222,"high":1222,"low":1208,"close":1208,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1208},"2026-03-24",0.85900003,-0.054,-6.55,225300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",0.79000002,0.83399999,0.787,0.824,0.038,4.83,109000,{"date":1236,"open":1047,"high":1047,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",0.75400001,0.78600001,-0.024,-2.96,207700,{"date":1243,"open":1244,"high":1174,"low":1208,"close":1245,"change":1021,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-19",0.83899999,0.81,-3.91,182000,{"date":1249,"open":1048,"high":1146,"low":1047,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-18",0.84299999,-0.027,-3.1,277600,{"date":1255,"open":1132,"high":1088,"low":1256,"close":1048,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1048},"2026-03-17",0.81099999,0.059,7.27,380200,{"date":1261,"open":1230,"high":1244,"low":1262,"close":1256,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1256},"2026-03-16",0.76899999,0.031,3.97,295200,{"date":1267,"open":1047,"high":1268,"low":1269,"close":992,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":992},"2026-03-13",0.88499999,0.75999999,-0.046,-5.57,300900,{"date":1274,"open":1195,"high":1063,"low":1216,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-12",0.82599998,-0.012,-1.43,211000,{"date":1280,"open":229,"high":1281,"low":1035,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",0.87599999,0.838,0.098,13.24,813700,{"date":1287,"open":1288,"high":229,"low":1289,"close":1026,"change":799,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1026},"2026-03-10",0.73299998,0.69400001,0.95,386600,{"date":1293,"open":977,"high":229,"low":976,"close":1288,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2026-03-09",0.101,15.98,1540100,{"date":1298,"open":965,"high":1299,"low":1300,"close":977,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":977},"2026-03-06",0.63999999,0.57999998,0.011,1.77,462600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":820,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-05",0.61299998,0.62199998,0.583,0.62099999,1.31,317800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1306,"change":676,"percent_change":266,"volume":1317,"transactions":9,"vwap":1306},"2026-03-04",0.588,0.61699998,0.56999999,157200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":238,"percent_change":580,"volume":1324,"transactions":9,"vwap":1323},"2026-03-03",0.57700002,0.58600003,0.55400002,0.58499998,228700,{"date":1326,"open":1300,"high":1327,"low":1328,"close":1308,"change":1329,"percent_change":386,"volume":1330,"transactions":9,"vwap":1308},"2026-03-02",0.59200001,0.542,-0.017,591500,{"date":1332,"open":649,"high":649,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-27",0.58999997,0.60000002,-0.032,-5.06,430000,{"date":1339,"open":977,"high":1007,"low":1340,"close":977,"change":785,"percent_change":1341,"volume":1342,"transactions":9,"vwap":977},"2026-02-26",0.60600001,-1.25,344600,{"date":1344,"open":1299,"high":1020,"low":649,"close":1299,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1299},"2026-02-25",-0.022,-3.32,841900,{"date":1349,"open":1299,"high":1350,"low":649,"close":1013,"change":238,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1013},"2026-02-24",0.66799998,0.3,1716600,{"date":1354,"open":974,"high":1355,"low":649,"close":974,"change":91,"percent_change":1356,"volume":1357,"transactions":9,"vwap":974},"2026-02-23",0.67799997,-1.49,556400,{"date":1359,"open":1012,"high":1360,"low":1007,"close":1014,"change":1140,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1014},"2026-02-20",0.73500001,-6.82,397800,{"date":1364,"open":1014,"high":1365,"low":1366,"close":1367,"change":86,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-19",0.72899997,0.65499997,0.71899998,9.1,483900,{"date":1371,"open":1014,"high":1049,"low":1372,"close":1373,"change":666,"percent_change":666,"volume":1374,"transactions":9,"vwap":1373},"2026-02-18",0.653,0.65899998,145900,{"date":1376,"open":974,"high":1377,"low":976,"close":1373,"change":1378,"percent_change":415,"volume":1092,"transactions":9,"vwap":1373},"2026-02-17",0.66500002,0.005,{"date":1380,"open":1381,"high":1382,"low":649,"close":1383,"change":658,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-13",0.66299999,0.68099999,0.65399998,-0.76,198700,{"date":1387,"open":1355,"high":1388,"low":1389,"close":1373,"change":1276,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1373},"2026-02-12",0.68900001,0.64200002,-1.79,223100,{"date":1393,"open":1394,"high":1394,"low":1007,"close":1395,"change":1067,"percent_change":1224,"volume":1396,"transactions":9,"vwap":1395},"2026-02-11",0.74400002,0.671,307600,{"date":1398,"open":993,"high":1399,"low":993,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-10",0.73000002,0.71799999,0.043,6.37,553100,{"date":1405,"open":649,"high":1388,"low":965,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-09",0.67500001,0.063,10.29,603700,{"date":1411,"open":1412,"high":1007,"low":1334,"close":1413,"change":1414,"percent_change":234,"volume":1415,"transactions":9,"vwap":1413},"2026-02-06",0.64899999,0.61199999,0.006,205300,{"date":1417,"open":1418,"high":1419,"low":1334,"close":1340,"change":876,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1340},"2026-02-05",0.62900001,0.63800001,-5.61,177900,{"date":1423,"open":1013,"high":1013,"low":1327,"close":1389,"change":188,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1389},"2026-02-04",-3.02,314100,{"date":1427,"open":1428,"high":1399,"low":1429,"close":1013,"change":1329,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1013},"2026-02-03",0.69499999,0.63099998,-2.5,269900,{"date":1433,"open":1014,"high":1020,"low":976,"close":975,"change":1058,"percent_change":1434,"volume":1435,"transactions":9,"vwap":975},"2026-02-02",2.57,453300,{"date":1437,"open":1438,"high":1439,"low":974,"close":1013,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1013},"2026-01-30",0.727,0.74699998,-0.063,-8.69,480000,{"date":1444,"open":1026,"high":1445,"low":975,"close":1012,"change":1301,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1012},"2026-01-29",0.74599999,1.54,344400,{"date":1449,"open":1450,"high":1216,"low":993,"close":1451,"change":1401,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-28",0.68300003,0.71399999,6.41,1045800,{"date":1455,"open":974,"high":1388,"low":1456,"close":1395,"change":915,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1395},"2026-01-27",0.648,3.39,153100,{"date":1460,"open":1014,"high":1461,"low":649,"close":1412,"change":1462,"percent_change":1164,"volume":1463,"transactions":9,"vwap":1412},"2026-01-26",0.69300002,-0.026,345500,{"date":1465,"open":1028,"high":1451,"low":974,"close":1406,"change":1345,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1406},"2026-01-23",-3.16,250700,{"date":1469,"open":1334,"high":1470,"low":1334,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-22",0.73799998,0.69700003,0.099,16.56,984700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1104,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-21",0.57599998,0.62800002,0.57099998,0.59799999,6.03,390200,{"date":1484,"open":1485,"high":1333,"low":1328,"close":1486,"change":248,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-20",0.55800003,0.56400001,2.73,672700,{"date":1490,"open":950,"high":1316,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-16",0.53500003,0.54900002,-0.002,-0.36,571300,{"date":1497,"open":1498,"high":1333,"low":1499,"close":1500,"change":1021,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-15",0.58899999,0.52999997,0.551,-5.65,697600,{"date":1504,"open":1300,"high":1314,"low":944,"close":968,"change":779,"percent_change":1505,"volume":1506,"transactions":9,"vwap":968},"2026-01-14",2.28,582900,{"date":1508,"open":1316,"high":1509,"low":1491,"close":1479,"change":610,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1479},"2026-01-13",0.574,-0.7,731400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":813,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-12",0.60500002,0.60799998,0.56,0.57499999,-4.8,1062500,{"date":1521,"open":1522,"high":1522,"low":1334,"close":1523,"change":1462,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-09",0.65799999,0.60399997,-4.13,456000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":649,"change":766,"percent_change":1531,"volume":1532,"transactions":9,"vwap":649},"2026-01-08",0.62699997,0.65100002,0.62400001,-1.72,154800,{"date":1534,"open":1373,"high":974,"low":1530,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-07",0.64099997,-0.001,-0.16,208800,{"date":1540,"open":1535,"high":1014,"low":1299,"close":1389,"change":1493,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1389},"2026-01-06",-0.31,365400,{"date":1544,"open":1389,"high":1545,"low":977,"close":1546,"change":1536,"percent_change":1537,"volume":1547,"transactions":9,"vwap":1546},"2026-01-05",0.65700001,0.64399999,322300,{"date":1549,"open":1299,"high":1007,"low":1550,"close":1551,"change":1301,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-02",0.61500001,0.64499998,1.74,346700,{"date":1555,"open":1306,"high":1556,"low":1334,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-12-31",0.63700002,0.634,0.023,3.76,404400,{"date":1562,"open":649,"high":649,"low":1563,"close":966,"change":91,"percent_change":1564,"volume":1565,"transactions":9,"vwap":966},"2025-12-30",0.60699999,-1.61,622000,{"date":1567,"open":1007,"high":1007,"low":1498,"close":1309,"change":1021,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1309},"2025-12-29",-5.05,1846700,{"date":1571,"open":974,"high":1014,"low":1572,"close":1383,"change":889,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1383},"2025-12-26",0.61400002,-0.91,669600,{"date":1576,"open":974,"high":1014,"low":1557,"close":974,"change":1263,"percent_change":1577,"volume":1578,"transactions":9,"vwap":974},"2025-12-24",4.93,266600,{"date":1580,"open":974,"high":1034,"low":965,"close":1418,"change":1163,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1418},"2025-12-23",-5.98,1319300,{"date":1584,"open":1585,"high":1026,"low":1522,"close":1586,"change":394,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-22",0.69999999,0.66900003,-2.62,1086900,{"date":1590,"open":1522,"high":1035,"low":1366,"close":1591,"change":1036,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-19",0.68699998,6.18,1249700,{"date":1595,"open":1216,"high":1216,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-18",0.55900002,0.64700001,-0.423,-39.53,6263500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":494,"change":91,"percent_change":1606,"volume":1607,"transactions":9,"vwap":494},"2025-12-17",1.11,1.2,1.06,-0.93,470700,{"date":1609,"open":143,"high":1610,"low":143,"close":1161,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1161},"2025-12-16",1.1,0.05,4.85,269400,{"date":1615,"open":1610,"high":425,"low":143,"close":382,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":382},"2025-12-15",-0.07,-6.36,404100,{"date":1620,"open":1610,"high":1610,"low":1605,"close":1610,"change":930,"percent_change":165,"volume":1621,"transactions":9,"vwap":1610},"2025-12-12",376900,{"date":1623,"open":1154,"high":1603,"low":1153,"close":1154,"change":456,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1154},"2025-12-11",1.87,457100,{"date":1627,"open":81,"high":1603,"low":1087,"close":494,"change":86,"percent_change":1628,"volume":1629,"transactions":9,"vwap":494},"2025-12-10",5.94,633000,{"date":1631,"open":46,"high":382,"low":1096,"close":81,"change":930,"percent_change":46,"volume":1632,"transactions":9,"vwap":81},"2025-12-09",284300,{"date":1634,"open":1087,"high":81,"low":1081,"close":46,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":46},"2025-12-08",0.048,5.04,362400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":169,"volume":1645,"transactions":9,"vwap":1643},"2025-12-05",0.97299999,0.99800003,0.94300002,0.95200002,-0.044,305500,{"date":1647,"open":1110,"high":382,"low":1119,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-04",0.99599999,0.078,8.5,589200,{"date":1653,"open":1654,"high":1131,"low":1047,"close":1126,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1126},"2025-12-03",0.861,0.058,6.74,624900,{"date":1659,"open":1088,"high":1081,"low":1195,"close":1063,"change":1660,"percent_change":275,"volume":1661,"transactions":9,"vwap":1063},"2025-12-02",-0.057,641300,{"date":1663,"open":46,"high":46,"low":1089,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-01",0.917,-0.083,-8.3,639600,{"date":1669,"open":1670,"high":143,"low":1671,"close":46,"change":1558,"percent_change":1672,"volume":1673,"transactions":9,"vwap":46},"2025-11-28",0.977,0.96799999,2.35,170300,{"date":1675,"open":185,"high":81,"low":1110,"close":1670,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1670},"2025-11-26",0.067,7.36,255900,{"date":1680,"open":1096,"high":46,"low":1088,"close":1681,"change":938,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-25",0.91000003,-6.86,461700,{"date":1685,"open":1686,"high":382,"low":1686,"close":1670,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1670},"2025-11-24",0.87300003,0.104,11.91,729800,{"date":1691,"open":1692,"high":1072,"low":1216,"close":1686,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1686},"2025-11-21",0.84399998,0.018,2.11,789300,{"date":1697,"open":1110,"high":1181,"low":1698,"close":1130,"change":1616,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1130},"2025-11-20",0.85100001,-7.57,466700,{"date":1702,"open":1703,"high":46,"low":1088,"close":1704,"change":930,"percent_change":1154,"volume":1705,"transactions":9,"vwap":1704},"2025-11-19",0.98100001,0.92500001,446200,{"date":1707,"open":1088,"high":1145,"low":1064,"close":1708,"change":610,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-18",0.91500002,-0.44,521400,{"date":1712,"open":1110,"high":46,"low":1117,"close":1109,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1109},"2025-11-17",0.001,0.11,522200,{"date":1717,"open":1681,"high":1095,"low":1064,"close":1126,"change":91,"percent_change":73,"volume":1718,"transactions":9,"vwap":1126},"2025-11-14",725900,{"date":1720,"open":494,"high":1154,"low":1088,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-13",0.92799997,-0.162,-14.86,966500,{"date":1726,"open":1603,"high":1727,"low":1728,"close":1154,"change":1163,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1154},"2025-11-12",1.15,1.065,-3.54,481700,{"date":1732,"open":1727,"high":1733,"low":1603,"close":96,"change":1000,"percent_change":1734,"volume":1735,"transactions":9,"vwap":96},"2025-11-11",1.17,-2.59,350400,{"date":1737,"open":1604,"high":1738,"low":1739,"close":1740,"change":930,"percent_change":1048,"volume":1741,"transactions":9,"vwap":1740},"2025-11-10",1.21,1.142,1.16,390300,{"date":1743,"open":1744,"high":60,"low":494,"close":1727,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1727},"2025-11-07",1.18,-0.05,-4.17,748800,{"date":1749,"open":1750,"high":1750,"low":1744,"close":1604,"change":188,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1604},"2025-11-06",1.27,-1.64,651100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":930,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-05",1.24,1.25,1.189,1.22,0.83,387600,{"date":1762,"open":1763,"high":1218,"low":1740,"close":1738,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1738},"2025-11-04",1.26,-0.1,-7.63,1580700,{"date":1768,"open":1769,"high":1769,"low":1755,"close":1310,"change":666,"percent_change":666,"volume":1770,"transactions":9,"vwap":1310},"2025-11-03",1.33,715800,{"date":1772,"open":1773,"high":1774,"low":1161,"close":1310,"change":1050,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1310},"2025-10-31",1.41,1.43,-6.43,1226800,{"date":1778,"open":249,"high":249,"low":179,"close":1779,"change":1537,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-30",1.4,-10.26,1060700,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1042,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-29",1.62,1.51,1.56,-3.7,1093100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1784,"change":1616,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1784},"2025-10-28",1.71,1.72,1.6,-4.14,623300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-27",1.81,1.83,1.675,1.69,-0.08,-4.52,678800,{"date":1806,"open":1793,"high":1799,"low":1807,"close":1302,"change":239,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1302},"2025-10-24",1.59,12.74,1065100,{"date":1811,"open":1793,"high":1812,"low":1813,"close":1814,"change":188,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-23",1.64,1.545,1.57,-1.26,412000,{"date":1818,"open":1807,"high":1784,"low":249,"close":1807,"change":188,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1807},"2025-10-22",-1.24,576600,{"date":1822,"open":1823,"high":863,"low":1824,"close":1825,"change":91,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-21",1.63,1.53,1.61,-0.62,740200,{"date":1829,"open":1823,"high":1830,"low":1793,"close":1784,"change":456,"percent_change":1756,"volume":1831,"transactions":9,"vwap":1784},"2025-10-20",1.68,588800,{"date":1833,"open":863,"high":1830,"low":1834,"close":1793,"change":1616,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1793},"2025-10-17",1.58,-4.19,556200,{"date":1838,"open":1302,"high":1799,"low":863,"close":1839,"change":1050,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-16",1.67,-5.11,661600,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-15",1.645,1.78,1.76,0.09,5.39,775500,{"date":1851,"open":1825,"high":1791,"low":1786,"close":1839,"change":1036,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1839},"2025-10-14",2.45,890600,{"date":1855,"open":1812,"high":1856,"low":1786,"close":1823,"change":666,"percent_change":666,"volume":1857,"transactions":9,"vwap":1823},"2025-10-13",1.697,905900,{"date":1859,"open":1798,"high":1860,"low":1823,"close":1823,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1823},"2025-10-10",1.85,-0.15,-8.43,1387600,{"date":1865,"open":1866,"high":1867,"low":1845,"close":1845,"change":1764,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1845},"2025-10-09",1.91,1.937,-5.32,1909700,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1745,"percent_change":1734,"volume":1875,"transactions":9,"vwap":1874},"2025-10-08",2.13,1.82,1.88,8201000,{"date":1877,"open":800,"high":1878,"low":1879,"close":1880,"change":1764,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-07",2.078,1.92,1.93,-4.93,1045700,{"date":1884,"open":821,"high":25,"low":1885,"close":800,"change":188,"percent_change":1886,"volume":1887,"transactions":9,"vwap":800},"2025-10-06",1.96,-0.98,1126200,{"date":1889,"open":1879,"high":821,"low":1890,"close":1197,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1197},"2025-10-03",1.905,0.13,6.77,1037100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1879,"change":1000,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1879},"2025-10-02",1.95,1.98,1.784,-1.54,982900,{"date":1902,"open":1903,"high":1904,"low":1624,"close":1896,"change":188,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1896},"2025-10-01",2.02,2.06,-1.02,796000,{"date":1908,"open":1909,"high":1910,"low":1784,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-30",2.17,2.24,1.97,-0.22,-10.05,1762600,{"date":1916,"open":1917,"high":156,"low":1694,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-09-29",2.2,2.19,0.12,5.8,1561900,{"date":1923,"open":1903,"high":1924,"low":1879,"close":1925,"change":1611,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-26",2.12,2.07,2.48,1099900,{"date":1929,"open":1925,"high":25,"low":1930,"close":1903,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1903},"2025-09-25",1.984,-0.055,-2.65,1266100,{"date":1935,"open":1936,"high":821,"low":1624,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-24",1.875,2.075,0.285,15.92,1630700,{"date":1942,"open":1872,"high":1943,"low":1792,"close":1944,"change":1745,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-23",2.23,1.79,-2.72,3831400,{"date":1948,"open":1949,"high":1880,"low":1950,"close":1951,"change":131,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-22",1.5,1.46,1.84,23.49,2528500,{"date":1955,"open":1949,"high":1949,"low":1956,"close":1957,"change":1036,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-19",1.45,1.49,2.76,371500,{"date":1961,"open":1950,"high":1785,"low":1962,"close":1956,"change":1611,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1956},"2025-09-18",1.441,3.57,599100,{"date":1966,"open":1956,"high":1967,"low":1779,"close":1779,"change":1745,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1779},"2025-09-17",1.476,-3.45,186300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1956,"change":456,"percent_change":1779,"volume":1975,"transactions":9,"vwap":1956},"2025-09-16",1.44,1.47,1.38,205400,{"date":1977,"open":1956,"high":1950,"low":327,"close":1774,"change":666,"percent_change":666,"volume":1978,"transactions":9,"vwap":1774},"2025-09-15",120400,{"date":1980,"open":1774,"high":1957,"low":1774,"close":1774,"change":666,"percent_change":666,"volume":1981,"transactions":9,"vwap":1774},"2025-09-12",171200,{"date":1983,"open":1774,"high":1973,"low":1984,"close":1774,"change":456,"percent_change":327,"volume":1985,"transactions":9,"vwap":1774},"2025-09-11",1.411,281700,{"date":1987,"open":1988,"high":1957,"low":179,"close":1773,"change":1036,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1773},"2025-09-10",1.37,2.92,426300,{"date":1992,"open":1769,"high":1974,"low":1218,"close":1988,"change":1036,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1988},"2025-09-09",3.01,165400,{"date":1996,"open":179,"high":1997,"low":1218,"close":1769,"change":188,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1769},"2025-09-08",1.39,-1.48,164500,{"date":2001,"open":179,"high":1779,"low":179,"close":179,"change":666,"percent_change":666,"volume":2002,"transactions":9,"vwap":179},"2025-09-05",115400,{"date":2004,"open":179,"high":1988,"low":2005,"close":179,"change":188,"percent_change":2006,"volume":2007,"transactions":9,"vwap":179},"2025-09-04",1.32,-1.46,72600,{"date":2009,"open":1218,"high":1988,"low":1218,"close":1988,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1988},"2025-09-03",0.07,5.38,124100,{"date":2014,"open":1218,"high":1769,"low":2015,"close":1218,"change":91,"percent_change":1384,"volume":2016,"transactions":9,"vwap":1218},"2025-09-02",1.29,120900,{"date":2018,"open":1779,"high":1779,"low":1310,"close":1310,"change":1802,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1310},"2025-08-29",-5.76,138300,{"date":2022,"open":2023,"high":1997,"low":2024,"close":1997,"change":86,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1997},"2025-08-28",1.36,1.34,4.51,91200,{"date":2028,"open":1988,"high":1773,"low":1769,"close":1769,"change":1000,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1769},"2025-08-27",-2.21,171300,{"date":2032,"open":2023,"high":1779,"low":1769,"close":2023,"change":91,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2023},"2025-08-26",-0.73,93000,{"date":2036,"open":1769,"high":1974,"low":1218,"close":1988,"change":1611,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1988},"2025-08-25",3.79,148700,{"date":2040,"open":2041,"high":1988,"low":2041,"close":2005,"change":1036,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2005},"2025-08-22",1.28,3.12,114700,{"date":2045,"open":1738,"high":2015,"low":1738,"close":2041,"change":1036,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2041},"2025-08-21",3.23,97200,{"date":2049,"open":1763,"high":1763,"low":1604,"close":1755,"change":1000,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1755},"2025-08-20",-2.36,115500,{"date":2053,"open":2024,"high":2054,"low":1750,"close":1750,"change":1042,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1750},"2025-08-19",1.345,-4.51,109200,{"date":2058,"open":2024,"high":179,"low":1218,"close":1769,"change":666,"percent_change":666,"volume":2059,"transactions":9,"vwap":1769},"2025-08-18",123100,{"date":2061,"open":1310,"high":1779,"low":1756,"close":1769,"change":930,"percent_change":415,"volume":2062,"transactions":9,"vwap":1769},"2025-08-15",239700,{"date":2064,"open":1988,"high":1997,"low":1310,"close":2005,"change":1000,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2005},"2025-08-14",-2.22,215800,{"date":2068,"open":1604,"high":179,"low":1604,"close":179,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":179},"2025-08-13",0.15,12.5,288800,{"date":2073,"open":1604,"high":1738,"low":2074,"close":1604,"change":456,"percent_change":1801,"volume":2075,"transactions":9,"vwap":1604},"2025-08-12",1.165,106600,{"date":2077,"open":1740,"high":1604,"low":1727,"close":1744,"change":930,"percent_change":421,"volume":2078,"transactions":9,"vwap":1744},"2025-08-11",66300,{"date":2080,"open":1744,"high":2081,"low":425,"close":1733,"change":91,"percent_change":218,"volume":2082,"transactions":9,"vwap":1733},"2025-08-08",1.205,167200,{"date":2084,"open":60,"high":1738,"low":1733,"close":1744,"change":91,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1744},"2025-08-07",-0.84,68500,{"date":2088,"open":1738,"high":1755,"low":60,"close":60,"change":188,"percent_change":2089,"volume":2090,"transactions":9,"vwap":60},"2025-08-06",-1.65,103900,{"date":2092,"open":2093,"high":2015,"low":1738,"close":1738,"change":1000,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1738},"2025-08-05",1.23,-2.42,66000,{"date":2097,"open":1733,"high":1763,"low":1733,"close":1755,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1755},"2025-08-04",0.08,6.9,97600,{"date":2102,"open":1738,"high":1758,"low":1727,"close":1740,"change":1745,"percent_change":1524,"volume":2103,"transactions":9,"vwap":1740},"2025-08-01",182700,{"date":2105,"open":1604,"high":2041,"low":1604,"close":1738,"change":930,"percent_change":1759,"volume":2106,"transactions":9,"vwap":1738},"2025-07-31",153000,{"date":2108,"open":1310,"high":2109,"low":1604,"close":1604,"change":1764,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1604},"2025-07-30",1.339,-7.69,356600,{"date":2113,"open":1769,"high":179,"low":1218,"close":1218,"change":1745,"percent_change":1787,"volume":2114,"transactions":9,"vwap":1218},"2025-07-29",216200,{"date":2116,"open":1988,"high":1774,"low":1310,"close":179,"change":91,"percent_change":2117,"volume":2118,"transactions":9,"vwap":179},"2025-07-28",-0.74,351300,{"date":2120,"open":1974,"high":1997,"low":2005,"close":2023,"change":91,"percent_change":2033,"volume":2121,"transactions":9,"vwap":2023},"2025-07-25",124700,{"date":2123,"open":1779,"high":1774,"low":1756,"close":1988,"change":188,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1988},"2025-07-24",-1.44,338700,{"date":2127,"open":1779,"high":2128,"low":1997,"close":1997,"change":91,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1997},"2025-07-23",1.435,-0.71,242900,{"date":2132,"open":1779,"high":2133,"low":1769,"close":1779,"change":666,"percent_change":666,"volume":2134,"transactions":9,"vwap":1779},"2025-07-22",1.428,198000,{"date":2136,"open":327,"high":2137,"low":2023,"close":1779,"change":91,"percent_change":2129,"volume":2138,"transactions":9,"vwap":1779},"2025-07-21",1.485,400700,{"date":2140,"open":1774,"high":2128,"low":179,"close":1773,"change":930,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1773},"2025-07-18",0.71,408500,{"date":2144,"open":2023,"high":1949,"low":179,"close":1779,"change":1611,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1779},"2025-07-17",3.7,617100,{"date":2148,"open":2005,"high":1988,"low":1756,"close":179,"change":1036,"percent_change":2149,"volume":2150,"transactions":9,"vwap":179},"2025-07-16",3.05,341700,{"date":2152,"open":1218,"high":1997,"low":1763,"close":1310,"change":456,"percent_change":249,"volume":2153,"transactions":9,"vwap":1310},"2025-07-15",391000,{"date":2155,"open":1755,"high":1218,"low":1604,"close":2015,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2015},"2025-07-14",0.1,8.4,474900,{"date":2160,"open":1161,"high":1756,"low":2161,"close":60,"change":1714,"percent_change":2162,"volume":2163,"transactions":9,"vwap":60},"2025-07-11",1.071,10.19,708100,{"date":2165,"open":1605,"high":1154,"low":2166,"close":1161,"change":930,"percent_change":196,"volume":2167,"transactions":9,"vwap":1161},"2025-07-10",1.055,544900,{"date":2169,"open":1161,"high":2170,"low":401,"close":494,"change":930,"percent_change":185,"volume":2171,"transactions":9,"vwap":494},"2025-07-09",1.099,407700,{"date":2173,"open":401,"high":1161,"low":401,"close":1605,"change":930,"percent_change":1290,"volume":2174,"transactions":9,"vwap":1605},"2025-07-08",364300,{"date":2176,"open":1605,"high":1161,"low":2177,"close":401,"change":188,"percent_change":2178,"volume":2179,"transactions":9,"vwap":401},"2025-07-07",1.025,-1.87,240300,{"date":2181,"open":494,"high":1603,"low":1605,"close":494,"change":666,"percent_change":666,"volume":2182,"transactions":9,"vwap":494},"2025-07-03",149200,{"date":2184,"open":401,"high":1161,"low":401,"close":494,"change":456,"percent_change":2185,"volume":2186,"transactions":9,"vwap":494},"2025-07-02",1.9,174400,{"date":2188,"open":494,"high":2189,"low":2177,"close":401,"change":1163,"percent_change":2190,"volume":2191,"transactions":9,"vwap":401},"2025-07-01",1.119,-3.67,387900,{"date":2193,"open":1153,"high":1603,"low":2194,"close":1154,"change":2010,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1154},"2025-06-30",1.015,6.86,318300,{"date":2198,"open":96,"high":1168,"low":143,"close":143,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":143},"2025-06-27",-0.12,-10.53,4233600,{"date":2203,"open":1738,"high":2093,"low":2204,"close":1168,"change":1931,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1168},"2025-06-26",1.115,-4.6,363300,{"date":2208,"open":1750,"high":1750,"low":1744,"close":2209,"change":1931,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-25",1.195,-4.4,263000,{"date":2213,"open":1763,"high":1218,"low":1604,"close":1756,"change":666,"percent_change":666,"volume":2214,"transactions":9,"vwap":1756},"2025-06-24",477900,{"date":2216,"open":60,"high":1756,"low":1744,"close":1756,"change":86,"percent_change":1636,"volume":2217,"transactions":9,"vwap":1756},"2025-06-23",381400,{"date":2219,"open":1763,"high":1763,"low":60,"close":60,"change":1745,"percent_change":2220,"volume":2221,"transactions":9,"vwap":60},"2025-06-20",-4.03,282600,{"date":2223,"open":1604,"high":1750,"low":60,"close":1755,"change":1169,"percent_change":1926,"volume":2224,"transactions":9,"vwap":1755},"2025-06-18",249600,{"date":2226,"open":2041,"high":2024,"low":1604,"close":1738,"change":1050,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1738},"2025-06-17",-6.92,288500,{"date":2230,"open":1756,"high":2054,"low":1738,"close":1218,"change":2098,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1218},"2025-06-16",6.56,337300,{"date":2234,"open":1755,"high":2005,"low":1604,"close":1758,"change":1616,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1758},"2025-06-13",-5.43,306700,{"date":2238,"open":1763,"high":1310,"low":1758,"close":2015,"change":86,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2015},"2025-06-12",4.88,516300,{"date":2242,"open":2023,"high":1974,"low":1758,"close":2093,"change":1764,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2093},"2025-06-11",-7.52,417600,{"date":2246,"open":327,"high":1973,"low":1310,"close":1769,"change":1802,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1769},"2025-06-10",-5.67,956700,{"date":2250,"open":1956,"high":1785,"low":2251,"close":1773,"change":91,"percent_change":1510,"volume":2252,"transactions":9,"vwap":1773},"2025-06-09",1.385,475000,{"date":2254,"open":1755,"high":1956,"low":1755,"close":327,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":327},"2025-06-06",0.19,15.45,1038900,{"date":2259,"open":1310,"high":2260,"low":1744,"close":2093,"change":1802,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2093},"2025-06-05",1.378,-6.11,630000,{"date":2264,"open":1988,"high":1773,"low":2015,"close":1310,"change":1745,"percent_change":739,"volume":2265,"transactions":9,"vwap":1310},"2025-06-04",472100,{"date":2267,"open":1758,"high":1997,"low":1604,"close":2023,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2023},"2025-06-03",0.16,13.33,782400,{"date":2272,"open":1604,"high":2273,"low":1168,"close":1604,"change":91,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1604},"2025-06-02",1.215,-0.83,294900,{"date":2277,"open":1750,"high":2278,"low":2209,"close":1738,"change":1616,"percent_change":1068,"volume":2279,"transactions":9,"vwap":1738},"2025-05-30",1.286,382600,{"date":2281,"open":1755,"high":2015,"low":2282,"close":2041,"change":86,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2041},"2025-05-29",1.175,4.92,457600,{"date":2286,"open":1738,"high":1310,"low":1757,"close":1758,"change":1169,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1758},"2025-05-28",2.52,622900,{"date":2290,"open":60,"high":2093,"low":1168,"close":60,"change":1036,"percent_change":2291,"volume":2292,"transactions":9,"vwap":60},"2025-05-27",3.48,541600,{"date":2294,"open":1161,"high":1740,"low":1605,"close":1727,"change":1036,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1727},"2025-05-23",3.6,399900,{"date":2298,"open":494,"high":1168,"low":494,"close":1603,"change":1169,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1603},"2025-05-22",2.78,357200,{"date":2302,"open":1727,"high":60,"low":143,"close":1161,"change":1042,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1161},"2025-05-21",-5.26,985600,{"date":2306,"open":1603,"high":2093,"low":1610,"close":1168,"change":456,"percent_change":1944,"volume":2307,"transactions":9,"vwap":1168},"2025-05-20",3450900,{"date":2309,"open":425,"high":1168,"low":1605,"close":425,"change":930,"percent_change":67,"volume":2310,"transactions":9,"vwap":425},"2025-05-19",425100,{"date":2312,"open":1168,"high":1727,"low":494,"close":1603,"change":666,"percent_change":666,"volume":2313,"transactions":9,"vwap":1603},"2025-05-16",773000,{"date":2315,"open":1744,"high":2316,"low":401,"close":1603,"change":1919,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1603},"2025-05-15",1.235,12.12,1305700,{"date":2320,"open":143,"high":1153,"low":1087,"close":1096,"change":1000,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1096},"2025-05-14",-2.94,333300,{"date":2324,"open":46,"high":494,"low":2325,"close":143,"change":456,"percent_change":2326,"volume":2327,"transactions":9,"vwap":143},"2025-05-13",0.94099998,2,516500,{"date":2329,"open":1282,"high":143,"low":1047,"close":46,"change":239,"percent_change":66,"volume":2330,"transactions":9,"vwap":46},"2025-05-12",556600,{"date":2332,"open":1048,"high":1088,"low":1216,"close":1216,"change":1616,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1216},"2025-05-09",-8.05,188100,{"date":2336,"open":2337,"high":2338,"low":1222,"close":1048,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1048},"2025-05-08",0.92299998,0.94800001,-0.051,-5.54,172400,{"date":2343,"open":185,"high":1087,"low":1072,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-05-07",0.921,-0.009,-0.97,434300,{"date":2349,"open":2350,"high":1162,"low":1110,"close":1110,"change":986,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1110},"2025-05-06",0.94400001,-2,470000,{"date":2354,"open":1119,"high":2355,"low":187,"close":2356,"change":265,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-05",0.96200001,0.949,4.86,306000,{"date":2360,"open":187,"high":1109,"low":187,"close":1089,"change":1104,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1089},"2025-05-02",3.9,181400,{"date":2364,"open":1708,"high":1708,"low":1063,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-01",0.87099999,-0.031,-3.44,274700,{"date":2370,"open":1132,"high":1072,"low":1216,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-04-30",0.90200001,0.062,7.38,420800,{"date":2376,"open":1282,"high":2377,"low":2378,"close":1132,"change":658,"percent_change":2379,"volume":1234,"transactions":9,"vwap":1132},"2025-04-29",0.86199999,0.82499999,-0.59,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1270,"percent_change":954,"volume":2386,"transactions":9,"vwap":2385},"2025-04-28",0.89700001,0.91100001,0.81199998,0.84500003,322100,{"date":2388,"open":1088,"high":2389,"low":2390,"close":2391,"change":889,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-04-25",0.96600002,0.84200001,0.89099997,-0.67,221300,{"date":2395,"open":2396,"high":1708,"low":1132,"close":2382,"change":1401,"percent_change":1636,"volume":2397,"transactions":9,"vwap":2382},"2025-04-24",0.84799999,201800,{"date":2399,"open":1088,"high":2400,"low":1188,"close":2401,"change":188,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-04-23",0.90799999,0.85399997,-2.29,158000,{"date":160,"open":2405,"high":1708,"low":2406,"close":2407,"change":1693,"percent_change":821,"volume":2408,"transactions":9,"vwap":2407},0.85600001,0.82200003,0.87400001,191800]