[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JSPR":3,"homepage-market-summary":31,"stock-historical-JSPR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"JSPR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Jasper Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Jasper Therapeutics Inc is a clinical-stage biotechnology company focused on developing therapeutics targeting mast cell driven diseases such as Chronic Spontaneous Urticaria (CSU), Chronic Inducible Urticaria (CIndU) and asthma. The company's lead product candidate, briquilimab, is a monoclonal antibody designed to block stem cell factor (SCF) from binding to and signaling through the CD117 (KIT) receptor on mast and stem cells. The company has a single operating and reportable segment, which is the research and development of therapeutic products in the fields of chronic urticaria and asthma.","22","Redwood City, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.5928,0.57,0.5959,0.542,0.5652,0.0276,4.88,375645.234964,1594,0.5681,2.69,0.315,1016833.9435728685,11.7,1692,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7.19,848455,309686019.83679,-87,"2025-04-23",[184,185,195,206,217,228,239,250,260,271,282,292,302,310,320,330,339,349,358,369,380,390,401,409,420,430,440,448,459,468,478,488,499,510,520,531,541,552,563,574,583,592,601,612,620,628,637,647,655,663,673,683,692,701,710,719,728,737,745,754,763,770,778,787,795,804,812,821,830,837,846,854,860,868,875,882,889,897,903,910,915,923,927,933,939,946,954,963,971,979,987,995,1003,1010,1017,1024,1033,1041,1050,1057,1063,1068,1074,1081,1089,1094,1102,1110,1117,1124,1129,1134,1141,1148,1154,1159,1165,1172,1176,1181,1187,1193,1201,1209,1217,1224,1232,1238,1247,1254,1262,1268,1274,1281,1286,1294,1300,1306,1311,1317,1321,1326,1333,1338,1345,1351,1355,1360,1365,1371,1376,1380,1384,1389,1392,1395,1400,1406,1410,1415,1421,1425,1431,1436,1441,1444,1450,1455,1459,1465,1471,1478,1486,1493,1497,1502,1506,1512,1516,1521,1524,1528,1534,1539,1543,1548,1557,1565,1569,1575,1582,1588,1595,1598,1603,1608,1614,1620,1625,1631,1635,1641,1646,1650,1654,1660,1664,1668,1673,1677,1681,1688,1693,1699,1706,1709,1714,1719,1725,1728,1731,1736,1741,1745,1749,1753,1757,1761,1766,1772,1777,1785,1793,1800,1808,1811,1818,1821,1826,1832,1838,1845,1850,1856,1862,1865,1869,1874,1879,1883,1888,1891,1896,1901,1905,1912,1916,1921,1925,1929,1933,1937,1941,1948,1951,1954,1959,1964,1969,1975,1981,1985,1990,1995,2001,2006,2013,2019,2024,2032,2037,2041,2047,2053,2058,2064,2070,2076,2083,2088,2093,2099,2105,2110,2113,2118,2122,2126,2129,2134,2140,2145,2151,2157,2162,2170,2178,2183,2187,2193,2198,2204,2212,2219,2224,2230,2236,2245,2254,2258,2267,2276,2282,2290,2294,2300,2307,2314,2322,2327,2332,2338,2345,2350,2354,2360,2367,2375,2382,2386,2393,2400,2405,2412,2418,2426,2434,2440,2444,2449,2454,2460,2467,2474,2479,2485,2492,2499,2503,2510,2514,2520,2525,2530,2536],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",0.6,0.615,0.5625,-0.0328,-5.48,237389.011,2309,0.5945,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",0.59,0.64,0.5846,0.598,0.018,3.1,294573.035304,1995,0.6005,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",0.62,0.6546,0.5721,0.58,-0.0454,-7.26,540198.396102,3407,0.6081,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",0.6415,0.6753,0.5841,0.6254,-0.0006,-0.1,916298.011,4332,0.6214,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",0.6063,0.6563,0.6001,0.626,0.0169,2.77,251125.136218,2021,0.6332,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",0.592501,0.6199,0.5787,0.6091,0.0237,4.05,163096.011,948,0.6033,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",0.5923,0.5443,0.5854,0.0186,3.28,634403.884246,3195,0.5776,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",0.6276,0.6476,0.5667,0.5668,-0.0561,-9.01,429032.647141,1761,0.5934,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",0.629,0.65125,0.6057,0.6229,0.0202,3.35,310122.51383,834,0.6307,{"date":283,"open":284,"high":285,"low":187,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",0.636,0.6698,0.6027,-0.0151,-2.44,209356.211738,806,0.6241,{"date":293,"open":294,"high":295,"low":187,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",0.6295,0.6497,0.6178,-0.0163,-2.57,222807.065871,903,0.6224,{"date":303,"open":197,"high":39,"low":197,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",0.6341,0.0532,9.16,303561.011,1109,0.6306,{"date":311,"open":312,"high":313,"low":102,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",0.5768,0.6093,0.5809,0.0108,1.89,505320.742436,1934,0.585,{"date":321,"open":198,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",0.6438,0.5679,0.5701,-0.0627,-9.91,398555.855723,1543,0.6056,{"date":331,"open":39,"high":332,"low":187,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",0.6682,0.6328,-0.0275,-4.16,404276.359613,1227,0.632,{"date":340,"open":341,"high":342,"low":39,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",0.6933,0.711,0.6603,-0.0404,-5.77,294293.00789,1163,0.6872,{"date":350,"open":351,"high":107,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",0.69,0.7007,-0.0003,-0.04,208007.555488,983,0.7129,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",0.7009,0.71435,0.68,0.701,-0.0084,-1.18,60346.122111,455,0.6934,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",0.7389,0.74,0.6952,0.7094,0.0008,0.11,189959.839465,1089,0.7209,{"date":381,"open":158,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",0.71,0.66415,0.7086,0.0222,3.23,432928.03839,1600,0.6887,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",0.693,0.7098,0.6534,0.6864,-0.0185,-2.62,364607.933098,1073,0.6828,{"date":402,"open":403,"high":112,"low":362,"close":404,"change":405,"percent_change":61,"volume":406,"transactions":407,"vwap":408},"2026-09-02",0.6878,0.7049,0.0073,380275.105912,778,0.703,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",0.7,0.7113,0.6346,0.6976,-0.0138,-1.94,854466.537397,4172,0.6769,{"date":421,"open":422,"high":372,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",0.7149,0.6545,0.7114,0.0117,1.67,388435.594797,1595,0.7004,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",0.7095,0.6601,0.6997,0.0005,0.07,267423.121357,798,0.6811,{"date":441,"open":442,"high":443,"low":351,"close":444,"change":445,"percent_change":397,"volume":446,"transactions":378,"vwap":447},"2026-08-27",0.7065,0.7438,0.6992,-0.0188,254792.764507,0.7173,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",0.714,0.7211,0.6916,0.718,-0.0022,-0.31,247153.778816,951,0.7037,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":454,"percent_change":465,"volume":466,"transactions":248,"vwap":467},"2026-08-25",0.7085,0.7398,0.6987,0.7202,-0.3,271830.087955,0.7153,{"date":469,"open":107,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",0.7353,0.6735,0.7224,0.0064,0.89,354236.201028,1458,0.7055,{"date":479,"open":362,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",0.7357,0.675,0.716,0.0248,3.59,780849.191442,2672,0.6999,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",0.7351,0.76,0.6777,0.6912,-0.0554,-7.42,2327301.223335,1958,0.7002,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",0.744,0.8098,0.7201,0.7466,-0.0034,-0.45,292852.074917,1080,0.759,{"date":511,"open":512,"high":513,"low":39,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",0.82,0.91,0.75,-0.0922,-10.95,1996602.891873,4325,0.7451,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",0.77,0.916,0.7455,0.8422,0.0521,6.59,798275.561363,3699,0.8222,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",0.8712,0.777,0.7901,-0.073,-8.46,551108.686045,3242,0.8206,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",0.811,0.9432,0.80611,0.8631,0.0392,4.76,990794.254333,3479,0.8722,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",0.911,0.9228,0.801,0.8239,-0.0692,-7.75,649381.192901,2924,0.8305,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",0.8183,0.97,0.80041,0.8931,0.0937,11.72,1426652.168412,10361,0.9189,{"date":575,"open":514,"high":512,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",0.7161,0.7994,0.0899,12.67,606310.772834,4602,0.779,{"date":584,"open":585,"high":514,"low":586,"close":432,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",0.6515,0.6501,0.0634,9.81,757205.548082,2796,0.708,{"date":593,"open":594,"high":595,"low":122,"close":596,"change":415,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",0.6402,0.7199,0.6461,-2.09,650917.032199,3368,0.6722,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",0.6655,0.6681,0.61,0.6599,-0.0056,-0.84,335711.590096,1571,0.6475,{"date":613,"open":605,"high":389,"low":614,"close":603,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",0.59015,0.0592,9.76,714225.729355,2696,0.6416,{"date":621,"open":122,"high":622,"low":16,"close":230,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",0.6396,-0.0237,-3.76,322108.000515,2513,0.6116,{"date":629,"open":122,"high":630,"low":631,"close":122,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",0.6351,0.5502,0.0092,1.48,519560.099642,3236,0.5872,{"date":638,"open":187,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",0.64055,0.5807,0.6208,0.0207,3.45,498866.028866,2137,0.6131,{"date":648,"open":122,"high":649,"low":232,"close":232,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",0.66989,-0.0329,-5.2,196375.719447,1282,0.6197,{"date":656,"open":158,"high":158,"low":187,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",0.633,-0.0613,-8.83,530941.373864,2783,0.6176,{"date":664,"open":351,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",0.7046,0.6303,0.6943,0.0059,0.86,501431.469977,2269,0.6741,{"date":674,"open":404,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",0.7397,0.681,0.6884,-0.0407,-5.58,665346.995791,2164,0.7003,{"date":684,"open":685,"high":522,"low":461,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",0.7346,0.7291,-0.0157,-2.11,524120.785423,2467,0.7365,{"date":693,"open":491,"high":694,"low":411,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",0.8099,0.7448,-0.0252,-3.27,1086156.393049,3970,0.7501,{"date":702,"open":703,"high":704,"low":491,"close":522,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",0.772,0.8849,-0.0441,-5.42,1720694.863656,6750,0.8149,{"date":711,"open":712,"high":712,"low":514,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",0.8697,0.8141,-0.0709,-8.01,2657913.373976,9330,0.8112,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",0.72000003,1.03,0.58099997,0.88499999,0.111,14.34,29623200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",0.676,0.81,0.66000003,0.77399999,0.082,11.85,16994900,{"date":738,"open":739,"high":740,"low":208,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",0.722,0.73400003,0.69199997,-0.031,-4.29,620400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",0.61699998,0.75999999,0.59299999,0.72299999,0.115,18.91,3127000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",0.60000002,0.68000001,0.57999998,0.60799998,0.028,4.83,1348400,{"date":764,"open":765,"high":757,"low":766,"close":758,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":758},"2026-07-10",0.58999997,0.54100001,-0.001,-0.17,1462900,{"date":771,"open":772,"high":773,"low":774,"close":723,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":723},"2026-07-09",0.52999997,0.59600002,0.505,0.066,12.82,471400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",0.48199999,0.56800002,0.435,0.51499999,0.033,6.85,747900,{"date":788,"open":789,"high":790,"low":791,"close":780,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":780},"2026-07-07",0.46000001,0.48800001,0.44499999,0.016,3.43,196700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",0.449,0.47499999,0.42300001,0.46599999,0.038,8.88,348500,{"date":805,"open":789,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",0.47999999,0.42399999,0.428,-0.027,-5.93,217400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",0.42899999,0.47,0.41,0.45500001,0.034,8.08,341900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",0.398,0.43900001,0.36500001,0.421,0.001,0.24,266400,{"date":831,"open":832,"high":833,"low":27,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",0.34900001,0.41999999,0.079,23.17,974800,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",0.44,0.454,0.34,0.34099999,-0.102,-23.02,1353000,{"date":847,"open":848,"high":849,"low":839,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",0.491,0.51899999,0.44299999,-0.048,-9.78,316200,{"date":855,"open":856,"high":857,"low":806,"close":848,"change":858,"percent_change":816,"volume":859,"transactions":9,"vwap":848},"2026-06-24",0.50400001,0.52100003,0.002,279300,{"date":861,"open":862,"high":774,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",0.5,0.45699999,0.48899999,-0.013,-2.59,650200,{"date":869,"open":870,"high":756,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",0.45300001,0.50199997,0.049,10.82,1678700,{"date":876,"open":800,"high":877,"low":878,"close":870,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":870},"2026-06-18",0.477,0.44100001,-0.018,-3.82,286600,{"date":883,"open":884,"high":848,"low":878,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",0.461,0.47099999,0.019,4.2,202500,{"date":890,"open":815,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",0.47400001,0.43099999,0.45199999,-0.029,-6.03,265300,{"date":898,"open":870,"high":857,"low":870,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",0.48100001,0.023,5.02,509200,{"date":904,"open":789,"high":806,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",0.44999999,0.458,-0.008,-1.72,237100,{"date":911,"open":789,"high":912,"low":817,"close":800,"change":858,"percent_change":913,"volume":914,"transactions":9,"vwap":800},"2026-06-11",0.49000001,0.43,196800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",0.44600001,0.49200001,0.46399999,-0.002,-0.43,320800,{"date":924,"open":925,"high":862,"low":833,"close":800,"change":920,"percent_change":921,"volume":926,"transactions":9,"vwap":800},"2026-06-09",0.46799999,407300,{"date":928,"open":929,"high":774,"low":817,"close":925,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-06-08",0.49700001,-0.025,-5.07,570400,{"date":934,"open":899,"high":862,"low":815,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",0.493,0.012,2.49,558800,{"date":940,"open":941,"high":942,"low":789,"close":899,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":899},"2026-06-04",0.523,0.59200001,-0.051,-9.59,865000,{"date":947,"open":948,"high":949,"low":912,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",0.55299997,0.63999999,0.53200001,-0.019,-3.45,1639800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",0.59399998,0.61000001,0.43000001,0.551,0.017,3.18,2850900,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",0.81999999,0.85799998,0.53399998,-0.295,-35.59,2486900,{"date":972,"open":973,"high":974,"low":965,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",0.90899998,0.91399997,0.829,-0.061,-6.85,337900,{"date":980,"open":981,"high":982,"low":163,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",0.884,0.92400002,0.88999999,-0.012,-1.33,230600,{"date":988,"open":989,"high":990,"low":983,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",0.92699999,0.95599997,0.90200001,-0.011,-1.2,232300,{"date":996,"open":997,"high":998,"low":163,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-26",0.91000003,0.94099998,0.91299999,0.01,1.11,114600,{"date":1004,"open":163,"high":1005,"low":47,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-22",1.02,0.903,0.03,3.44,680200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":827,"percent_change":376,"volume":1016,"transactions":9,"vwap":1015},"2026-05-21",0.86000001,0.89999998,0.833,0.87300003,99400,{"date":1018,"open":965,"high":1019,"low":965,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",0.87800002,0.87199998,0.054,6.6,77900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",0.80000001,0.82999998,0.76499999,0.81800002,0.011,1.36,158800,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-18",0.86500001,0.77999997,0.80699998,-0.043,-5.06,213100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",0.91600001,0.93000001,0.80500001,0.85000002,-0.109,-11.37,661800,{"date":1051,"open":1052,"high":1053,"low":1015,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",0.92199999,0.95899999,0.039,4.24,180500,{"date":1058,"open":1059,"high":1059,"low":163,"close":1060,"change":1061,"percent_change":522,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",0.94999999,0.92000002,0.007,264400,{"date":1064,"open":998,"high":998,"low":1065,"close":999,"change":894,"percent_change":1066,"volume":1067,"transactions":9,"vwap":999},"2026-05-12",0.88200003,-3.08,205800,{"date":1069,"open":989,"high":1070,"low":163,"close":1071,"change":792,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",0.94700003,0.94199997,1.73,213500,{"date":1075,"open":1013,"high":1076,"low":1077,"close":1078,"change":201,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",0.96200001,0.89099997,0.926,1.98,113900,{"date":1082,"open":1083,"high":1084,"low":1013,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",0.95200002,0.97500002,0.90799999,-0.039,-4.12,154700,{"date":1090,"open":1091,"high":175,"low":998,"close":1070,"change":951,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1070},"2026-05-06",0.98000002,-1.97,274700,{"date":1095,"open":1096,"high":722,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",1.01,0.93699998,0.96600002,-0.02,-2.03,193800,{"date":1103,"open":1104,"high":1105,"low":1060,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",0.96499997,0.99699998,0.986,0.056,6.02,229300,{"date":1111,"open":1112,"high":1113,"low":1060,"close":1044,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1044},"2026-05-01",0.94,0.963,-0.006,-0.64,222700,{"date":1118,"open":997,"high":1070,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",0.90100002,0.93599999,0.046,5.17,112700,{"date":1125,"open":1059,"high":1059,"low":1126,"close":983,"change":354,"percent_change":1127,"volume":1128,"transactions":9,"vwap":983},"2026-04-29",0.85900003,-4.3,130000,{"date":1130,"open":1013,"high":1131,"low":1013,"close":1044,"change":1132,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1044},"2026-04-28",0.98799998,0,181200,{"date":1135,"open":1012,"high":1136,"low":1137,"close":1044,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1044},"2026-04-27",0.958,0.84899998,0.092,10.98,354100,{"date":1142,"open":1013,"high":1085,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",0.81300002,0.838,-0.067,-7.4,625300,{"date":1149,"open":175,"high":175,"low":1013,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",0.90499997,-0.074,-7.56,212100,{"date":1155,"open":1156,"high":175,"low":1044,"close":1157,"change":886,"percent_change":1079,"volume":1158,"transactions":9,"vwap":1157},"2026-04-22",0.98199999,0.97899997,327900,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":224,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-21",1.06,0.95999998,-9.43,371500,{"date":1166,"open":722,"high":1167,"low":1168,"close":1161,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-04-20",1.12,0.96100003,0.04,3.92,640700,{"date":1173,"open":175,"high":61,"low":1168,"close":1005,"change":1021,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1005},"2026-04-17",5.59,457200,{"date":1177,"open":1001,"high":1001,"low":1059,"close":1098,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1098},"2026-04-16",-0.084,-8,541400,{"date":1182,"open":1183,"high":61,"low":1077,"close":61,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":61},"2026-04-15",0.94499999,0.118,12.66,499600,{"date":1188,"open":1112,"high":1162,"low":1046,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-14",0.93199998,0.013,1.41,548000,{"date":1194,"open":1195,"high":1044,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",0.79000002,0.78399998,0.91900003,0.117,14.59,627000,{"date":1202,"open":1046,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-10",0.86799997,0.74699998,0.80199999,-0.022,-2.67,800700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1198,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-09",0.71899998,0.84799999,0.70599997,0.824,16.55,1332300,{"date":1218,"open":1219,"high":1220,"low":732,"close":1221,"change":1054,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-08",0.69999999,0.71600002,0.70700002,5.84,698900,{"date":1225,"open":757,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-07",0.68400002,0.62300003,0.66799998,-0.016,-2.34,1036400,{"date":1233,"open":721,"high":721,"low":1234,"close":1226,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1226},"2026-04-06",0.65100002,-0.004,-0.58,1282600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",0.79299998,0.81099999,0.68599999,0.68800002,-0.112,-14,891100,{"date":1248,"open":1249,"high":1250,"low":1026,"close":1026,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1026},"2026-04-01",0.88700002,0.91799998,-0.076,-8.68,671500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1207,"volume":1261,"transactions":9,"vwap":1259},"2026-03-31",0.85500002,0.949,0.80599999,0.87599999,-0.024,664600,{"date":1263,"open":1264,"high":1264,"low":1019,"close":1013,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1013},"2026-03-30",1.09,-0.15,-14.29,837200,{"date":1269,"open":1167,"high":1167,"low":1270,"close":61,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":61},"2026-03-27",1.04,-0.06,-5.41,526900,{"date":1275,"open":1001,"high":1276,"low":1277,"close":1001,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1001},"2026-03-26",1.145,1.07,0.02,1.83,401300,{"date":1282,"open":151,"high":1283,"low":1264,"close":1264,"change":1271,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1264},"2026-03-25",1.195,-5.22,315300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":354,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-24",1.19,1.2,1.14,1.15,-3.36,222800,{"date":1295,"open":1296,"high":1297,"low":151,"close":1288,"change":354,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1288},"2026-03-23",1.23,1.235,-3.25,256600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1296,"change":1000,"percent_change":512,"volume":1305,"transactions":9,"vwap":1296},"2026-03-20",1.22,1.27,1.21,216300,{"date":1307,"open":1302,"high":1308,"low":1309,"close":1302,"change":1132,"percent_change":1132,"volume":1310,"transactions":9,"vwap":1302},"2026-03-19",1.245,1.18,191600,{"date":1312,"open":1313,"high":1313,"low":1289,"close":1302,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1302},"2026-03-18",1.26,-0.03,-2.4,257900,{"date":1318,"open":1302,"high":1303,"low":1302,"close":1319,"change":1000,"percent_change":731,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",1.25,173100,{"date":1322,"open":1304,"high":1323,"low":151,"close":1323,"change":1278,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",1.24,1.64,255400,{"date":1327,"open":1328,"high":1329,"low":1289,"close":1302,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1302},"2026-03-13",1.3,1.33,-0.05,-3.94,385300,{"date":1334,"open":137,"high":1335,"low":1313,"close":1303,"change":1336,"percent_change":1284,"volume":1337,"transactions":9,"vwap":1303},"2026-03-12",1.335,-0.07,234500,{"date":1339,"open":1340,"high":1341,"low":137,"close":1342,"change":1314,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",1.38,1.395,1.34,-2.19,169000,{"date":1346,"open":1347,"high":1191,"low":137,"close":74,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":74},"2026-03-10",1.32,0.06,4.58,447800,{"date":1352,"open":1340,"high":1353,"low":1328,"close":137,"change":1336,"percent_change":931,"volume":1354,"transactions":9,"vwap":137},"2026-03-09",1.39,378400,{"date":1356,"open":1031,"high":1357,"low":1358,"close":1340,"change":1000,"percent_change":107,"volume":1359,"transactions":9,"vwap":1340},"2026-03-06",1.44,1.35,1174100,{"date":1361,"open":1362,"high":1362,"low":1329,"close":74,"change":1330,"percent_change":1363,"volume":1364,"transactions":9,"vwap":74},"2026-03-05",1.43,-3.52,756900,{"date":1366,"open":1031,"high":1367,"low":1347,"close":1368,"change":132,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-04",1.45,1.42,6.77,314600,{"date":1372,"open":1347,"high":1031,"low":1373,"close":1329,"change":1099,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1329},"2026-03-03",1.295,-1.48,213000,{"date":1377,"open":1342,"high":1340,"low":1347,"close":1358,"change":1314,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1358},"2026-03-02",-2.17,110800,{"date":1381,"open":1358,"high":1382,"low":137,"close":1340,"change":1000,"percent_change":107,"volume":1383,"transactions":9,"vwap":1340},"2026-02-27",1.4,177900,{"date":1385,"open":1191,"high":1191,"low":1386,"close":74,"change":1314,"percent_change":1387,"volume":1388,"transactions":9,"vwap":74},"2026-02-26",1.355,-2.14,119600,{"date":1390,"open":1382,"high":1368,"low":1358,"close":1382,"change":1278,"percent_change":1367,"volume":1391,"transactions":9,"vwap":1382},"2026-02-25",130600,{"date":1393,"open":1031,"high":1382,"low":1329,"close":1340,"change":1000,"percent_change":107,"volume":1394,"transactions":9,"vwap":1340},"2026-02-24",196000,{"date":1396,"open":1342,"high":1382,"low":1347,"close":74,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":74},"2026-02-23",0.05,3.79,285700,{"date":1401,"open":1353,"high":1402,"low":1303,"close":1347,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1347},"2026-02-20",1.439,-0.08,-5.71,208600,{"date":1407,"open":1358,"high":1191,"low":137,"close":1382,"change":1348,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1382},"2026-02-19",4.48,130400,{"date":1411,"open":1303,"high":1341,"low":1289,"close":1342,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1342},"2026-02-18",0.13,10.74,759800,{"date":1416,"open":1417,"high":1418,"low":1001,"close":1304,"change":436,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1304},"2026-02-17",1.16,1.28,6.14,562500,{"date":1422,"open":1288,"high":1319,"low":1290,"close":1290,"change":1314,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1290},"2026-02-13",-2.56,529800,{"date":1426,"open":1319,"high":1427,"low":1428,"close":151,"change":1336,"percent_change":1429,"volume":1430,"transactions":9,"vwap":151},"2026-02-12",1.275,1.155,-5.65,877900,{"date":1432,"open":1433,"high":1335,"low":1323,"close":1323,"change":1336,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1323},"2026-02-11",1.325,-5.34,825600,{"date":1437,"open":1358,"high":1340,"low":1438,"close":137,"change":1330,"percent_change":1439,"volume":1440,"transactions":9,"vwap":137},"2026-02-10",1.29,-3.68,745900,{"date":1442,"open":1342,"high":74,"low":1438,"close":1031,"change":1000,"percent_change":372,"volume":1443,"transactions":9,"vwap":1031},"2026-02-09",277100,{"date":1445,"open":1328,"high":1191,"low":1446,"close":1358,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1358},"2026-02-06",1.283,0.08,6.3,526800,{"date":1451,"open":1031,"high":74,"low":1313,"close":1303,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1303},"2026-02-05",-0.11,-7.97,787100,{"date":1456,"open":1357,"high":1357,"low":1329,"close":1340,"change":1271,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1340},"2026-02-04",-4.17,608100,{"date":1460,"open":1461,"high":1462,"low":1191,"close":1357,"change":1314,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1357},"2026-02-03",1.47,1.49,-2.04,265000,{"date":1466,"open":1461,"high":1467,"low":1461,"close":1461,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1461},"2026-02-02",1.53,-0.01,-0.68,263200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":633,"change":1336,"percent_change":1476,"volume":1477,"transactions":9,"vwap":633},"2026-01-30",1.54,1.56,1.46,-4.52,358800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":354,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-29",1.57,1.58,1.511,1.55,-2.52,523000,{"date":1487,"open":1488,"high":1489,"low":1483,"close":1490,"change":1330,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-28",1.65,1.655,1.59,-3.05,800000,{"date":1494,"open":1467,"high":1488,"low":1495,"close":1324,"change":376,"percent_change":178,"volume":1496,"transactions":9,"vwap":1324},"2026-01-27",1.515,817000,{"date":1498,"open":1474,"high":1481,"low":1499,"close":1467,"change":354,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1467},"2026-01-26",1.51,-2.55,258300,{"date":1503,"open":1490,"high":1504,"low":1467,"close":1480,"change":1132,"percent_change":1132,"volume":1505,"transactions":9,"vwap":1480},"2026-01-23",1.61,345500,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1480,"change":1397,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1480},"2026-01-22",1.52,1.625,3.29,556000,{"date":1513,"open":1480,"high":1481,"low":1462,"close":1508,"change":1099,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1508},"2026-01-21",-1.3,472000,{"date":1517,"open":1499,"high":1518,"low":1461,"close":1473,"change":1000,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1473},"2026-01-20",1.605,0.65,621200,{"date":1522,"open":1499,"high":1480,"low":633,"close":1467,"change":1000,"percent_change":39,"volume":1523,"transactions":9,"vwap":1467},"2026-01-16",302100,{"date":1525,"open":1504,"high":1504,"low":633,"close":1508,"change":224,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1508},"2026-01-15",-6.17,837700,{"date":1529,"open":1480,"high":1530,"low":1499,"close":1531,"change":1348,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-14",1.675,1.62,3.85,822700,{"date":1535,"open":1467,"high":1536,"low":1461,"close":1474,"change":1447,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1474},"2026-01-13",1.6,5.41,783000,{"date":1540,"open":1473,"high":1474,"low":1191,"close":633,"change":1314,"percent_change":1541,"volume":1542,"transactions":9,"vwap":633},"2026-01-12",-1.99,1950300,{"date":1544,"open":426,"high":1545,"low":1462,"close":1499,"change":1265,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1499},"2026-01-09",1.72,-9.04,2580800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-08",1.87,1.935,1.501,1.66,-0.39,-19.02,5817700,{"date":1558,"open":1559,"high":1560,"low":316,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-07",1.9,2.07,2.05,0.15,7.89,900400,{"date":1566,"open":1279,"high":1567,"low":1279,"close":1559,"change":436,"percent_change":1568,"volume":1285,"transactions":9,"vwap":1559},"2026-01-06",1.92,3.83,{"date":1570,"open":1571,"high":1567,"low":1572,"close":1279,"change":1468,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1279},"2026-01-05",1.84,1.815,-0.54,332400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1571,"change":1000,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1571},"2026-01-02",1.82,1.865,1.785,0.55,383800,{"date":1583,"open":1584,"high":1571,"low":1585,"close":1279,"change":1169,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1279},"2025-12-31",1.78,1.76,2.23,452500,{"date":1589,"open":1584,"high":1590,"low":1591,"close":1592,"change":1007,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-30",1.85,1.755,1.79,1.7,446000,{"date":1596,"open":1072,"high":1279,"low":1072,"close":1585,"change":1132,"percent_change":1132,"volume":1597,"transactions":9,"vwap":1585},"2025-12-29",476000,{"date":1599,"open":1279,"high":1571,"low":1600,"close":1585,"change":1336,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1585},"2025-12-26",1.731,-3.83,443800,{"date":1604,"open":1605,"high":1590,"low":1584,"close":1279,"change":1278,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1279},"2025-12-24",1.8,1.1,209700,{"date":1609,"open":1610,"high":316,"low":1611,"close":1611,"change":224,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-23",1.86,1.81,-5.24,1601300,{"date":1615,"open":1616,"high":1617,"low":1610,"close":1618,"change":1397,"percent_change":26,"volume":1619,"transactions":9,"vwap":1618},"2025-12-22",1.88,1.93,1.91,583000,{"date":1621,"open":1571,"high":1622,"low":1623,"close":1610,"change":1132,"percent_change":1132,"volume":1624,"transactions":9,"vwap":1610},"2025-12-19",1.96,1.805,1395000,{"date":1626,"open":1072,"high":1567,"low":1627,"close":1610,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1610},"2025-12-18",1.711,0.14,8.14,1222800,{"date":1632,"open":1593,"high":1633,"low":1553,"close":1545,"change":1000,"percent_change":211,"volume":1634,"transactions":9,"vwap":1545},"2025-12-17",1.77,507700,{"date":1636,"open":1324,"high":1637,"low":1531,"close":1638,"change":436,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-16",1.715,1.71,4.27,466800,{"date":1642,"open":1585,"high":1584,"low":1518,"close":1324,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1324},"2025-12-15",-0.13,-7.34,872800,{"date":1647,"open":1279,"high":316,"low":1633,"close":1633,"change":1336,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1633},"2025-12-12",-3.8,574800,{"date":1651,"open":1610,"high":316,"low":1611,"close":1571,"change":1314,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1571},"2025-12-11",-1.6,549700,{"date":1655,"open":1633,"high":1616,"low":1656,"close":1550,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1550},"2025-12-10",1.74,0.1,5.65,830400,{"date":1661,"open":1593,"high":1592,"low":426,"close":1633,"change":1397,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1633},"2025-12-09",2.91,652500,{"date":1665,"open":1545,"high":1666,"low":1536,"close":1545,"change":1000,"percent_change":211,"volume":1667,"transactions":9,"vwap":1545},"2025-12-08",1.745,915500,{"date":1669,"open":1590,"high":1617,"low":1670,"close":1638,"change":1265,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1638},"2025-12-05",1.691,-8.06,1132600,{"date":1674,"open":1536,"high":316,"low":1490,"close":1610,"change":73,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1610},"2025-12-04",12.73,1970300,{"date":1678,"open":633,"high":1553,"low":1353,"close":1488,"change":436,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1488},"2025-12-03",4.43,3809500,{"date":1682,"open":1683,"high":1684,"low":1483,"close":1481,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1481},"2025-12-02",2.14,2.42,-0.14,-8.14,59461900,{"date":1689,"open":1577,"high":1577,"low":1593,"close":1545,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1545},"2025-12-01",-0.12,-6.52,2200600,{"date":1694,"open":1695,"high":1616,"low":1666,"close":1571,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1571},"2025-11-28",1.75,0.095,5.44,193100,{"date":1700,"open":1695,"high":1701,"low":1702,"close":1666,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1666},"2025-11-26",1.775,1.68,-0.005,-0.29,197100,{"date":1707,"open":1695,"high":1605,"low":1638,"close":1695,"change":1007,"percent_change":1656,"volume":1708,"transactions":9,"vwap":1695},"2025-11-25",592500,{"date":1710,"open":1545,"high":1711,"low":1712,"close":1545,"change":1278,"percent_change":1309,"volume":1713,"transactions":9,"vwap":1545},"2025-11-24",1.825,1.695,617000,{"date":1715,"open":1593,"high":1716,"low":1702,"close":1593,"change":1271,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1593},"2025-11-21",1.794,-3.41,300200,{"date":1720,"open":1590,"high":1721,"low":1585,"close":1585,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1585},"2025-11-20",1.97,-0.09,-4.86,319700,{"date":1726,"open":1279,"high":1590,"low":1585,"close":1590,"change":1278,"percent_change":1264,"volume":1727,"transactions":9,"vwap":1590},"2025-11-19",283900,{"date":1729,"open":1638,"high":1567,"low":1638,"close":1279,"change":1169,"percent_change":1586,"volume":1730,"transactions":9,"vwap":1279},"2025-11-18",363700,{"date":1732,"open":1593,"high":1279,"low":1733,"close":1592,"change":376,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1592},"2025-11-17",1.63,6.55,525400,{"date":1737,"open":1490,"high":1702,"low":1738,"close":1702,"change":436,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1702},"2025-11-14",1.575,4.35,341300,{"date":1742,"open":1633,"high":1633,"low":1474,"close":1504,"change":1743,"percent_change":1546,"volume":1744,"transactions":9,"vwap":1504},"2025-11-13",-0.16,480100,{"date":1746,"open":1545,"high":1711,"low":1324,"close":1633,"change":436,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1633},"2025-11-12",4.12,648300,{"date":1750,"open":1584,"high":1605,"low":1702,"close":1593,"change":1403,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1593},"2025-11-11",-4.49,351400,{"date":1754,"open":1617,"high":1755,"low":1545,"close":1584,"change":1132,"percent_change":1132,"volume":1756,"transactions":9,"vwap":1584},"2025-11-10",1.978,662600,{"date":1758,"open":1577,"high":1711,"low":1536,"close":1584,"change":1330,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1584},"2025-11-07",-2.73,543000,{"date":1762,"open":1763,"high":1763,"low":1611,"close":1279,"change":1690,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1279},"2025-11-06",2,-6.15,262600,{"date":1767,"open":1768,"high":1721,"low":1279,"close":1769,"change":1628,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-05",1.94,1.95,7.73,450800,{"date":1773,"open":1561,"high":1774,"low":1605,"close":1611,"change":1704,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1611},"2025-11-04",2.056,-13.81,495000,{"date":1778,"open":1779,"high":1780,"low":1561,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-03",2.26,2.264,2.1,-0.18,-7.89,324200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1657,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-31",2.22,2.33,2.2,2.28,4.59,241700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":96,"change":1782,"percent_change":1798,"volume":1799,"transactions":9,"vwap":96},"2025-10-30",2.39,2.48,2.16,-7.63,532200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1278,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-29",2.34,2.52,2.29,2.36,0.85,454200,{"date":1809,"open":1788,"high":1795,"low":1804,"close":1802,"change":1000,"percent_change":913,"volume":1810,"transactions":9,"vwap":1802},"2025-10-28",278900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1788,"change":354,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1788},"2025-10-27",2.37,2.41,2.3,-1.69,313700,{"date":1819,"open":1795,"high":1814,"low":1788,"close":1813,"change":1169,"percent_change":1545,"volume":1820,"transactions":9,"vwap":1813},"2025-10-24",775700,{"date":1822,"open":1823,"high":937,"low":1815,"close":1788,"change":1336,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1788},"2025-10-23",2.4,-2.92,328600,{"date":1827,"open":1803,"high":1828,"low":1829,"close":1823,"change":1685,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1823},"2025-10-22",2.568,2.35,-5.51,241500,{"date":1833,"open":1803,"high":1834,"low":1835,"close":1836,"change":1007,"percent_change":1289,"volume":1837,"transactions":9,"vwap":1836},"2025-10-21",2.561,2.47,2.54,190500,{"date":1839,"open":1840,"high":26,"low":1841,"close":1842,"change":1348,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-20",2.53,2.46,2.51,2.45,674600,{"date":1846,"open":1835,"high":1842,"low":1847,"close":1843,"change":1314,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1843},"2025-10-17",2.405,-1.21,218900,{"date":1851,"open":1852,"high":1853,"low":1835,"close":1796,"change":1690,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1796},"2025-10-16",2.64,2.655,-4.62,245100,{"date":1857,"open":1858,"high":1859,"low":1843,"close":1860,"change":132,"percent_change":484,"volume":1861,"transactions":9,"vwap":1860},"2025-10-15",2.5,2.61,2.6,480400,{"date":1863,"open":1813,"high":1842,"low":1788,"close":1842,"change":376,"percent_change":1349,"volume":1864,"transactions":9,"vwap":1842},"2025-10-14",451200,{"date":1866,"open":1867,"high":1867,"low":1802,"close":1823,"change":1132,"percent_change":1132,"volume":1868,"transactions":9,"vwap":1823},"2025-10-13",2.43,219200,{"date":1870,"open":1796,"high":1871,"low":1802,"close":1823,"change":1722,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1823},"2025-10-10",2.57,-3.61,347300,{"date":1875,"open":1684,"high":1842,"low":1876,"close":937,"change":132,"percent_change":1877,"volume":1878,"transactions":9,"vwap":937},"2025-10-09",2.345,3.75,440200,{"date":1880,"open":1843,"high":1843,"low":1804,"close":1823,"change":1314,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1823},"2025-10-08",-1.23,348200,{"date":1884,"open":1814,"high":1885,"low":1886,"close":1867,"change":1007,"percent_change":1319,"volume":1887,"transactions":9,"vwap":1867},"2025-10-07",2.499,2.32,436900,{"date":1889,"open":1803,"high":1840,"low":1795,"close":1823,"change":1722,"percent_change":1872,"volume":1890,"transactions":9,"vwap":1823},"2025-10-06",235300,{"date":1892,"open":1867,"high":1893,"low":1823,"close":937,"change":436,"percent_change":1894,"volume":1895,"transactions":9,"vwap":937},"2025-10-03",2.528,2.89,243700,{"date":1897,"open":1823,"high":1898,"low":1813,"close":1684,"change":1278,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1684},"2025-10-02",2.459,0.83,152600,{"date":1902,"open":1805,"high":1843,"low":1805,"close":1823,"change":1278,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1823},"2025-10-01",0.84,1458800,{"date":1906,"open":937,"high":1907,"low":1908,"close":1909,"change":1452,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-30",2.519,2.27,2.38,-4.42,411500,{"date":1913,"open":1858,"high":1871,"low":1914,"close":937,"change":1278,"percent_change":731,"volume":1915,"transactions":9,"vwap":937},"2025-09-29",2.44,388900,{"date":1917,"open":1805,"high":1918,"low":1779,"close":1835,"change":1628,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1835},"2025-09-26",2.495,6.01,735000,{"date":1922,"open":1858,"high":1840,"low":1923,"close":1788,"change":1132,"percent_change":1132,"volume":1924,"transactions":9,"vwap":1788},"2025-09-25",2.215,882600,{"date":1926,"open":1814,"high":937,"low":1927,"close":1788,"change":1336,"percent_change":1824,"volume":1928,"transactions":9,"vwap":1788},"2025-09-24",2.31,424800,{"date":1930,"open":1803,"high":1931,"low":1909,"close":1823,"change":1685,"percent_change":1830,"volume":1932,"transactions":9,"vwap":1823},"2025-09-23",2.56,314000,{"date":1934,"open":1858,"high":1836,"low":1935,"close":1836,"change":1169,"percent_change":1536,"volume":1936,"transactions":9,"vwap":1836},"2025-09-22",2.435,442200,{"date":1938,"open":1843,"high":1931,"low":1805,"close":1858,"change":1722,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1858},"2025-09-19",-3.47,1486500,{"date":1942,"open":1823,"high":1943,"low":1805,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-18",2.605,2.59,0.26,11.16,353400,{"date":1949,"open":1914,"high":1843,"low":1886,"close":1788,"change":224,"percent_change":1087,"volume":1950,"transactions":9,"vwap":1788},"2025-09-17",166800,{"date":1952,"open":1909,"high":1918,"low":1805,"close":1867,"change":1397,"percent_change":1781,"volume":1953,"transactions":9,"vwap":1867},"2025-09-16",116400,{"date":1955,"open":1914,"high":1956,"low":1886,"close":1909,"change":1330,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1909},"2025-09-15",2.485,-2.06,196500,{"date":1960,"open":1961,"high":1961,"low":1867,"close":1867,"change":1643,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1867},"2025-09-12",2.55,-5.08,212200,{"date":1965,"open":1944,"high":1966,"low":1835,"close":1931,"change":1099,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1931},"2025-09-11",2.63,-0.78,252300,{"date":1970,"open":1871,"high":1971,"low":1972,"close":1973,"change":1468,"percent_change":1554,"volume":1974,"transactions":9,"vwap":1973},"2025-09-10",2.66,2.521,2.58,74500,{"date":1976,"open":1977,"high":1978,"low":1858,"close":1944,"change":1271,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1944},"2025-09-09",2.65,2.67,-2.26,176600,{"date":1982,"open":1983,"high":1983,"low":1859,"close":1977,"change":1336,"percent_change":298,"volume":1984,"transactions":9,"vwap":1977},"2025-09-08",2.78,143000,{"date":1986,"open":1987,"high":1983,"low":1988,"close":1987,"change":1007,"percent_change":1167,"volume":1989,"transactions":9,"vwap":1987},"2025-09-05",2.72,2.68,115600,{"date":1991,"open":26,"high":1992,"low":1973,"close":26,"change":1314,"percent_change":1993,"volume":1994,"transactions":9,"vwap":26},"2025-09-04",2.695,-1.1,133800,{"date":1996,"open":1997,"high":1998,"low":26,"close":1987,"change":354,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1987},"2025-09-03",2.76,2.83,-1.45,117800,{"date":2002,"open":235,"high":2003,"low":1987,"close":1997,"change":354,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1997},"2025-09-02",2.87,-1.43,194400,{"date":2007,"open":2008,"high":2009,"low":1983,"close":2010,"change":354,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-29",2.84,2.86,2.8,-1.41,94700,{"date":2014,"open":2015,"high":2016,"low":1998,"close":2008,"change":1271,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2008},"2025-08-28",2.9,2.955,-2.07,100300,{"date":2020,"open":2021,"high":2022,"low":2015,"close":2015,"change":1099,"percent_change":1469,"volume":2023,"transactions":9,"vwap":2015},"2025-08-27",2.93,2.98,89500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":354,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-26",2.95,2.99,2.915,2.92,-1.35,95700,{"date":2033,"open":2026,"high":2034,"low":1662,"close":2035,"change":1007,"percent_change":1005,"volume":2036,"transactions":9,"vwap":2035},"2025-08-25",3,2.96,182400,{"date":2038,"open":2035,"high":2039,"low":2021,"close":2021,"change":1099,"percent_change":1469,"volume":2040,"transactions":9,"vwap":2021},"2025-08-22",3.05,172700,{"date":2042,"open":2043,"high":2035,"low":2044,"close":2026,"change":1657,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2026},"2025-08-21",2.82,2.81,3.51,68200,{"date":2048,"open":1998,"high":2049,"low":2050,"close":2051,"change":1132,"percent_change":1132,"volume":2052,"transactions":9,"vwap":2051},"2025-08-20",2.989,2.804,2.85,119500,{"date":2054,"open":2026,"high":2055,"low":2056,"close":2051,"change":1403,"percent_change":1759,"volume":2057,"transactions":9,"vwap":2051},"2025-08-19",2.976,2.821,203600,{"date":2059,"open":2060,"high":2061,"low":2015,"close":2021,"change":1782,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2021},"2025-08-18",3.08,3.13,-5.79,320200,{"date":2065,"open":2060,"high":2066,"low":2067,"close":2068,"change":1447,"percent_change":1852,"volume":2069,"transactions":9,"vwap":2068},"2025-08-15",3.14,2.945,3.11,323700,{"date":2071,"open":1662,"high":2072,"low":2044,"close":2073,"change":1348,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-14",3.04,3.03,2.02,298600,{"date":2077,"open":2051,"high":2073,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-13",2.811,2.97,0.12,4.21,226900,{"date":2084,"open":1978,"high":2003,"low":1860,"close":2051,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2051},"2025-08-12",0.22,8.37,222100,{"date":2089,"open":1836,"high":2090,"low":1972,"close":1966,"change":54,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1966},"2025-08-11",2.74,7.35,285000,{"date":2094,"open":2095,"high":2008,"low":1843,"close":1843,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1843},"2025-08-08",2.75,-0.28,-10.26,591500,{"date":2100,"open":2015,"high":2101,"low":26,"close":2102,"change":768,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-07",2.969,2.73,-5.86,380900,{"date":2106,"open":2107,"high":2022,"low":2009,"close":2015,"change":1403,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2015},"2025-08-06",2.972,-2.68,160900,{"date":2111,"open":2022,"high":2072,"low":1662,"close":2022,"change":1000,"percent_change":841,"volume":2112,"transactions":9,"vwap":2022},"2025-08-05",188100,{"date":2114,"open":2115,"high":2022,"low":2078,"close":2079,"change":132,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2079},"2025-08-04",2.88,3.12,190900,{"date":2119,"open":2051,"high":2021,"low":2044,"close":2115,"change":1099,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2115},"2025-08-01",-0.69,273900,{"date":2123,"open":2124,"high":2039,"low":2051,"close":2015,"change":1271,"percent_change":1100,"volume":2125,"transactions":9,"vwap":2015},"2025-07-31",3.01,199100,{"date":2127,"open":2026,"high":2068,"low":2028,"close":2035,"change":1000,"percent_change":841,"volume":2128,"transactions":9,"vwap":2035},"2025-07-30",381600,{"date":2130,"open":2131,"high":2131,"low":2028,"close":2026,"change":1265,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2026},"2025-07-29",3.15,-4.84,422900,{"date":2135,"open":961,"high":2136,"low":2137,"close":202,"change":1330,"percent_change":2138,"volume":2139,"transactions":9,"vwap":202},"2025-07-28",3.25,3.07,-1.59,410500,{"date":2141,"open":961,"high":2142,"low":2143,"close":2131,"change":1278,"percent_change":198,"volume":2144,"transactions":9,"vwap":2131},"2025-07-25",3.2,3.06,250400,{"date":2146,"open":2147,"high":2148,"low":202,"close":2061,"change":1685,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2061},"2025-07-24",3.26,3.3,-4.28,342200,{"date":2152,"open":961,"high":2153,"low":2060,"close":2154,"change":2080,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-23",3.31,3.27,3.81,280200,{"date":2158,"open":961,"high":2159,"low":202,"close":2131,"change":1271,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2131},"2025-07-22",3.259,-1.87,353000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1690,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-21",3.37,3.38,3.141,3.21,-3.6,444500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":354,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-18",3.4,3.48,3.264,3.33,-1.19,350300,{"date":2179,"open":278,"high":2180,"low":2181,"close":2164,"change":1278,"percent_change":187,"volume":2182,"transactions":9,"vwap":2164},"2025-07-17",3.52,3.32,383600,{"date":2184,"open":2185,"high":2186,"low":256,"close":278,"change":1169,"percent_change":1304,"volume":811,"transactions":9,"vwap":278},"2025-07-16",3.36,3.424,{"date":2188,"open":2189,"high":2190,"low":2167,"close":2153,"change":1743,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2153},"2025-07-15",3.47,3.53,-4.61,599100,{"date":2194,"open":2195,"high":2190,"low":2181,"close":2189,"change":354,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2189},"2025-07-14",3.5,-1.14,413000,{"date":2199,"open":2200,"high":2201,"low":278,"close":2045,"change":354,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2045},"2025-07-11",3.56,3.649,-1.13,602500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1643,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-07-10",3.72,3.84,3.41,3.55,-3.53,845600,{"date":2213,"open":2015,"high":2214,"low":2215,"close":2216,"change":39,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-09",4,2.71,3.68,21.85,4611200,{"date":2220,"open":2068,"high":386,"low":2009,"close":2221,"change":1099,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-08",3.02,-0.66,2862900,{"date":2225,"open":1815,"high":1877,"low":2226,"close":2072,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2072},"2025-07-07",2.265,-3.73,-55.1,13150800,{"date":2231,"open":2232,"high":178,"low":2233,"close":1369,"change":1330,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1369},"2025-07-03",7.06,6.605,-0.73,336800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-02",5.79,6.875,5.771,6.82,1.08,18.82,688300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-01",5.55,6.1,5.497,5.74,0.19,3.42,412700,{"date":2255,"open":2247,"high":2256,"low":1697,"close":2247,"change":1348,"percent_change":1264,"volume":2257,"transactions":9,"vwap":2247},"2025-06-30",5.91,491700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-27",5.67,5.86,5.35,5.49,-0.2,-3.51,1983500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-06-26",5.6,5.78,5.473,5.69,0.125,2.25,162700,{"date":2277,"open":2278,"high":1174,"low":2279,"close":2280,"change":1703,"percent_change":1722,"volume":2281,"transactions":9,"vwap":2280},"2025-06-25",5.58,5.12,5.565,223500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":839,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-24",5.15,5.716,5.06,5.57,8.58,505700,{"date":2291,"open":2292,"high":1174,"low":548,"close":2292,"change":1099,"percent_change":1554,"volume":2293,"transactions":9,"vwap":2292},"2025-06-23",5.13,571600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2284,"change":1452,"percent_change":597,"volume":2299,"transactions":9,"vwap":2284},"2025-06-20",5.3,5.476,5.012,185700,{"date":2301,"open":1537,"high":2302,"low":2303,"close":2304,"change":1265,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-18",5.51,5.23,5.26,-2.77,172200,{"date":2308,"open":2309,"high":2310,"low":1537,"close":1537,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1537},"2025-06-17",5.61,5.8,-0.22,-3.91,156200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1397,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-16",6,6.0019999,5.46,5.63,0.9,289600,{"date":2323,"open":2324,"high":1658,"low":2325,"close":2278,"change":1000,"percent_change":54,"volume":2326,"transactions":9,"vwap":2278},"2025-06-13",5.5,5.43,151000,{"date":2328,"open":2329,"high":2319,"low":2330,"close":2287,"change":1314,"percent_change":1573,"volume":2331,"transactions":9,"vwap":2287},"2025-06-12",5.56,5.4,159800,{"date":2333,"open":2334,"high":2335,"low":2247,"close":2269,"change":768,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2269},"2025-06-11",5.85,5.935,-2.95,224100,{"date":2339,"open":2340,"high":2341,"low":1658,"close":2342,"change":768,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-10",5.94,6.125,5.77,-2.86,249800,{"date":2346,"open":2347,"high":2348,"low":2261,"close":2340,"change":1336,"percent_change":2349,"volume":2281,"transactions":9,"vwap":2340},"2025-06-09",6.05,6.099,-1.16,{"date":2351,"open":1222,"high":1108,"low":2260,"close":1919,"change":2352,"percent_change":1697,"volume":2353,"transactions":9,"vwap":1919},"2025-06-06",0.31,316400,{"date":2355,"open":2316,"high":2356,"low":2329,"close":2357,"change":465,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-05",6.03,5.7,-5,214300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2316,"change":1657,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2316},"2025-06-04",5.96,6.149,5.76,1.69,229200,{"date":2368,"open":2369,"high":2370,"low":2318,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-06-03",5.47,6.2,5.9,0.45,8.26,501500,{"date":2376,"open":2329,"high":2377,"low":2378,"close":2379,"change":1330,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-02",5.62,5.25,5.45,-0.91,177800,{"date":2383,"open":2377,"high":2310,"low":2303,"close":2324,"change":1782,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2324},"2025-05-30",-3.17,175000,{"date":2387,"open":2388,"high":2371,"low":2389,"close":2390,"change":17,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-29",5.19,5.16,5.68,11.15,587200,{"date":2394,"open":548,"high":2395,"low":2396,"close":2397,"change":841,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-28",5.39,4.71,5.11,7.13,395100,{"date":2401,"open":2402,"high":81,"low":2396,"close":2403,"change":1132,"percent_change":1132,"volume":2404,"transactions":9,"vwap":2403},"2025-05-27",4.91,4.77,132300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2403,"change":224,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2403},"2025-05-23",4.81,4.9,4.716,-2.05,91000,{"date":2413,"open":2407,"high":2414,"low":2415,"close":2416,"change":1397,"percent_change":1270,"volume":2417,"transactions":9,"vwap":2416},"2025-05-22",4.96,4.715,4.87,142000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2311,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-21",5.03,5.09,4.57,4.82,-4.37,191500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1278,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-20",5,5.109,4.955,5.04,0.4,94200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":901,"change":132,"percent_change":1279,"volume":2439,"transactions":9,"vwap":901},"2025-05-19",4.93,5.2,4.92,169100,{"date":2441,"open":2436,"high":2421,"low":2442,"close":2436,"change":1348,"percent_change":1296,"volume":2443,"transactions":9,"vwap":2436},"2025-05-16",4.86,215300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2416,"change":1278,"percent_change":816,"volume":2023,"transactions":9,"vwap":2416},"2025-05-15",4.85,4.887,4.675,{"date":2450,"open":2446,"high":2451,"low":2452,"close":2446,"change":1007,"percent_change":208,"volume":2453,"transactions":9,"vwap":2446},"2025-05-14",4.995,4.6,151100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2423,"change":1447,"percent_change":2365,"volume":2459,"transactions":9,"vwap":2423},"2025-05-13",4.94,4.98,4.55,192700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2085,"percent_change":2416,"volume":2466,"transactions":9,"vwap":2465},"2025-05-12",4.73,4.988,4.561,4.74,158600,{"date":2468,"open":2469,"high":548,"low":2470,"close":2471,"change":132,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-09",4.5,4.33,4.52,2.03,129300,{"date":2475,"open":2476,"high":548,"low":2477,"close":1679,"change":376,"percent_change":1961,"volume":2478,"transactions":9,"vwap":1679},"2025-05-08",4.37,4.3,168500,{"date":2480,"open":2403,"high":2408,"low":1639,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-07",4.32,-0.42,-8.86,274000,{"date":2486,"open":2284,"high":2487,"low":2488,"close":2465,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2465},"2025-05-06",5.156,4.56,-0.49,-9.37,211800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2303,"change":1782,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2303},"2025-05-05",5.36,5.445,5.202,-3.33,114200,{"date":2500,"open":2330,"high":2501,"low":2303,"close":1537,"change":1007,"percent_change":102,"volume":2502,"transactions":9,"vwap":1537},"2025-05-02",5.572,125900,{"date":2504,"open":2318,"high":2505,"low":2506,"close":2507,"change":1452,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-01",5.608,5.22,5.38,-2,139800,{"date":2511,"open":2512,"high":2260,"low":2428,"close":2263,"change":841,"percent_change":1022,"volume":2513,"transactions":9,"vwap":2263},"2025-04-30",5.05,195900,{"date":2515,"open":2516,"high":2437,"low":2517,"close":2284,"change":117,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2284},"2025-04-29",4.79,4.78,7.29,164700,{"date":2521,"open":2522,"high":2408,"low":2452,"close":2523,"change":436,"percent_change":633,"volume":2524,"transactions":9,"vwap":2523},"2025-04-28",4.75,4.8,86400,{"date":2526,"open":2446,"high":2527,"low":2528,"close":2462,"change":1743,"percent_change":697,"volume":2529,"transactions":9,"vwap":2462},"2025-04-25",4.89,4.615,104100,{"date":2531,"open":2488,"high":2532,"low":2469,"close":2527,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2527},"2025-04-24",4.99,0.33,7.24,139700,{"date":182,"open":2537,"high":2408,"low":2469,"close":2488,"change":1397,"percent_change":1001,"volume":2538,"transactions":9,"vwap":2488},4.51,290200]