[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNTX":3,"homepage-market-summary":30,"stock-historical-RNTX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RNTX","2026-10-08",{"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},"Rein Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Rein Therapeutics Inc is a clinical stage biopharmaceutical company focused on developing novel therapies for the treatment of orphan pulmonary and fibrosis indications with no approved or limited effective treatments. Its pipeline includes: LTI-03, a peptide, for placebo-controlled safety, tolerability, and pharmacodynamic biomarker activity trial in development for the treatment of Idiopathic Pulmonary Fibrosis, that has demonstrated the ability to protect healthy lung epithelial cells and reduce pro-fibrotic signaling; LTI-01, a proenzyme that completed a Phase 2a dose-ranging, placebo-controlled trial and a Phase 1b safety, tolerability and proof of mechanism trial in loculated pleural effusion, or LPE, patients, an indication that has no approved drug treatment.","10","Austin, TX",false,{"close":16,"open":17,"high":17,"low":18,"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},0.7693,0.784,0.7461,0.7887,-0.0194,-2.46,477615.451,867,0.7634,2.18,0.694,572137.222493627,5.1,2334,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},2.4,423956,154743980.068394,-56.29,"2025-04-28",[185,186,196,205,215,226,237,246,255,266,276,287,296,306,316,325,336,347,357,367,378,388,398,408,417,425,434,445,454,462,473,479,487,494,503,514,524,533,543,553,561,572,581,592,603,610,619,628,638,648,657,668,675,684,693,704,714,723,731,738,746,754,761,769,776,784,793,800,807,813,820,825,830,838,846,853,860,867,874,882,889,896,904,911,914,920,925,930,934,939,944,949,954,960,965,970,974,979,985,991,996,1001,1009,1015,1019,1027,1033,1037,1043,1047,1050,1055,1063,1071,1077,1086,1095,1103,1109,1114,1121,1128,1134,1139,1145,1153,1158,1164,1170,1176,1182,1187,1192,1197,1203,1208,1213,1218,1222,1227,1233,1237,1242,1247,1252,1256,1259,1262,1266,1269,1273,1277,1282,1287,1291,1295,1299,1302,1306,1310,1315,1319,1323,1327,1332,1336,1340,1345,1348,1353,1357,1361,1366,1370,1376,1380,1383,1388,1393,1397,1402,1406,1409,1413,1416,1420,1424,1428,1432,1437,1440,1444,1448,1452,1456,1460,1466,1472,1477,1481,1484,1489,1493,1498,1502,1506,1509,1515,1519,1524,1528,1532,1535,1539,1544,1548,1553,1557,1561,1565,1569,1573,1576,1579,1583,1587,1591,1594,1598,1603,1607,1611,1616,1621,1627,1633,1635,1640,1643,1647,1651,1654,1658,1661,1665,1667,1671,1674,1677,1680,1685,1689,1693,1698,1701,1705,1709,1714,1719,1723,1727,1732,1736,1740,1744,1749,1752,1755,1759,1763,1768,1774,1779,1783,1786,1790,1796,1800,1805,1810,1815,1819,1822,1826,1831,1834,1838,1842,1847,1854,1858,1862,1867,1870,1873,1877,1881,1884,1887,1891,1897,1900,1905,1909,1913,1918,1922,1926,1929,1932,1936,1940,1943,1946,1952,1956,1960,1964,1968,1972,1977,1980,1985,1988,1992,1996,2000,2004,2009,2014,2017,2022,2027,2032,2036,2041,2047,2053,2058,2063,2068,2071,2074,2078,2082,2085,2088,2092,2096,2103,2110,2117,2123,2131,2135,2140,2144,2147,2152,2157,2162,2167,2171,2177,2180],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.8,0.8169,0.7802,-0.0363,-4.4,446969.8081,1047,0.7975,{"date":197,"open":198,"high":199,"low":200,"close":198,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.825,0.8341,0.8085,0,185634.8081,888,0.8218,{"date":206,"open":207,"high":208,"low":209,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",0.8148,0.8698,0.81,0.0243,3.03,336291.9896,1665,0.8277,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.85,0.8634,0.78,0.8007,-0.0514,-6.03,480882.530457,2619,0.8201,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",0.804,0.899,0.7588,0.8521,0.0481,5.98,1108049.5206,3992,0.8278,{"date":238,"open":188,"high":239,"low":240,"close":228,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",0.8256,0.7624,0.014,1.77,418980.509234,2237,0.8047,{"date":247,"open":248,"high":209,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",0.7196,0.79,0.069,9.57,388478.16369,1355,0.7865,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",0.7633,0.789799,0.72,0.721,-0.0274,-3.66,162789.3796,634,0.7287,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":136,"volume":273,"transactions":274,"vwap":275},"2026-09-25",0.7411,0.8199,0.7297,0.7484,0.0044,112769.3796,486,0.7578,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",0.77,0.7849,0.7145,0.744,-0.0263,-3.41,296308.3796,1029,0.7406,{"date":288,"open":249,"high":289,"low":278,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",0.8173,0.7703,-0.0244,-3.07,441403.3796,1611,0.7851,{"date":297,"open":298,"high":299,"low":249,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",0.807,0.8213,0.7947,0.0002,0.03,87140.3796,605,0.7968,{"date":307,"open":308,"high":309,"low":249,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",0.8106,0.8147,0.7945,-0.0055,-0.69,178153.3796,2688,0.7948,{"date":317,"open":318,"high":319,"low":219,"close":188,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",0.7919,0.82,0.0108,1.37,492494.587523,1305,0.7994,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",0.7154,0.7897,0.702501,0.7892,0.0871,12.41,262696.3796,932,0.7637,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",0.7101,0.74,0.7,0.7021,-0.0054,-0.76,266509.8236,1416,0.7163,{"date":348,"open":349,"high":249,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",0.7843,0.7001,0.7075,-0.0835,-10.56,555510.6796,2154,0.7286,{"date":358,"open":220,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",0.84535,0.75,0.791,0.006,0.76,345766.7416,2242,0.7858,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",0.7993,0.8132,0.77015,0.785,0.0041,0.53,295565.480512,1946,0.7933,{"date":379,"open":319,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",0.835,0.77165,0.7809,-0.0466,-5.63,240772.3796,877,0.7912,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",0.88,0.8221,0.8275,-0.035,-4.06,265270.5806,1651,0.8435,{"date":399,"open":400,"high":401,"low":217,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",0.93,0.959799,0.8625,-0.0266,-2.99,763812.9496,2543,0.8929,{"date":409,"open":410,"high":410,"low":217,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",0.92,0.8891,0.0455,5.39,986045.405825,2573,0.8794,{"date":418,"open":249,"high":419,"low":249,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":29,"vwap":424},"2026-09-03",0.869999,0.8436,0.0688,8.88,568107.1146,0.841,{"date":426,"open":363,"high":361,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",0.7363,0.7748,0.0221,2.94,464685.3796,1038,0.7557,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",0.749,0.765,0.7293,0.7527,0.0028,0.37,344262.6296,1579,0.7478,{"date":446,"open":278,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":275},"2026-08-31",0.7762,0.7407,0.7499,-0.0122,-1.6,546084.3796,974,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":428},"2026-08-28",0.7884,0.7621,-0.0207,-2.64,259034.3796,887,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",0.7923,0.8112,0.7825,0.7828,-0.0172,-2.15,136466.3796,795,0.7981,{"date":474,"open":209,"high":475,"low":219,"close":188,"change":201,"percent_change":201,"volume":476,"transactions":477,"vwap":478},"2026-08-26",0.8241,324711.3796,840,0.7979,{"date":480,"open":481,"high":482,"low":483,"close":188,"change":201,"percent_change":201,"volume":484,"transactions":485,"vwap":486},"2026-08-25",0.8044,0.822,0.77065,276754.0317,1909,0.8043,{"date":488,"open":319,"high":475,"low":278,"close":188,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",-0.018,-2.2,463562.3796,1620,0.7963,{"date":495,"open":188,"high":496,"low":483,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",0.855,0.818,0.0244,3.07,583528.2496,1885,0.8164,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",0.8563,0.8765,0.775,0.7936,0.0016,0.2,2484400.9326,5351,0.8187,{"date":515,"open":188,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",0.8186,0.7704,0.792,0.0219,2.84,328653.8977,800,0.7964,{"date":525,"open":526,"high":527,"low":278,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":269},"2026-08-18",0.8492,0.87739,0.7701,-0.0712,-8.46,524404.0796,1359,{"date":534,"open":319,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",0.8599,0.7754,0.8413,0.0353,4.38,294305.5436,1043,0.8368,{"date":544,"open":209,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",0.8171,0.7601,0.806,0.0185,2.35,210901.1796,1312,0.7862,{"date":554,"open":209,"high":555,"low":219,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":493},"2026-08-13",0.8297,0.7875,-0.0175,-2.17,217511.6956,846,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",0.8227,0.8232,0.80385,0.805,-0.0119,-1.46,79478.3796,897,0.8121,{"date":573,"open":574,"high":496,"low":575,"close":189,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",0.816,0.7689,0.0229,2.88,201420.3796,774,0.8185,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",0.8333,0.8379,0.7593,0.794,-0.0235,-2.87,398726.0133,1132,0.7863,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",0.7885,0.8225,0.769,0.8175,0.029,3.68,348692.79272,1357,0.8066,{"date":604,"open":259,"high":594,"low":259,"close":594,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",0.0741,10.37,200107.3796,818,0.747,{"date":611,"open":612,"high":219,"low":26,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",0.7654,0.7144,-0.0493,-6.46,1094006.801418,2300,0.7253,{"date":620,"open":363,"high":621,"low":622,"close":335,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",0.8083,0.75015,0.0182,2.44,483769.9305,2087,0.7782,{"date":629,"open":339,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",0.7643,0.725,0.7455,0.0081,1.1,139305.143767,792,0.7414,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":551,"vwap":647},"2026-07-31",0.809,0.8098,0.7257,0.7374,-0.0306,-3.98,387652.5505,0.7457,{"date":649,"open":650,"high":555,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",0.7537,0.768,0.01,1.32,181354.977912,536,0.7702,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",0.7793,0.799999,0.7456,0.758,-0.0238,-3.04,215162.651545,687,0.7684,{"date":669,"open":219,"high":209,"low":670,"close":671,"change":301,"percent_change":302,"volume":672,"transactions":673,"vwap":674},"2026-07-28",0.7319,0.7818,833932.577141,1583,0.7757,{"date":676,"open":188,"high":677,"low":363,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",0.83,0.7816,-0.0097,-1.23,336470.057761,600,0.7764,{"date":685,"open":188,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":377},"2026-07-24",0.8262,0.7582,0.7913,-0.0088,-1.1,342088.1805,1494,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",0.8525,0.87,0.7577,0.8001,-0.0399,-4.75,1345823.656992,2882,0.7925,{"date":705,"open":706,"high":707,"low":677,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",0.907,0.925,0.84,-0.0548,-6.12,303228.688589,1023,0.8477,{"date":715,"open":217,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":617,"vwap":722},"2026-07-21",0.9321,0.8299,0.8948,0.0508,6.02,594472.580957,0.8787,{"date":724,"open":725,"high":410,"low":677,"close":726,"change":489,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",0.8853,0.844,-2.09,575401.627751,1534,0.8663,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":201,"percent_change":201,"volume":737,"transactions":9,"vwap":736},"2026-07-17",0.903,0.90899998,0.85000002,0.86199999,175100,{"date":739,"open":740,"high":741,"low":742,"close":736,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-07-16",0.93000001,0.95999998,0.861,-0.084,-8.88,203600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":302,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-15",0.92400002,0.95499998,0.89700001,0.94599998,3.28,252000,{"date":755,"open":756,"high":757,"low":696,"close":758,"change":759,"percent_change":390,"volume":760,"transactions":9,"vwap":758},"2026-07-14",0.92000002,0.926,0.91600001,0.008,378900,{"date":762,"open":741,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",0.99900001,0.87099999,0.90799999,-0.072,-7.35,644400,{"date":770,"open":771,"high":176,"low":772,"close":773,"change":489,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-10",0.96499997,0.94099998,0.98000002,-1.8,148400,{"date":777,"open":778,"high":763,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",0.98799998,0.94800001,0.99800003,0.028,2.89,313500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",0.99199998,1.01,0.95099998,0.97000003,-0.04,-3.96,159600,{"date":794,"open":795,"high":796,"low":771,"close":787,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":787},"2026-07-07",1.03,1.05,-0.02,-1.94,430800,{"date":801,"open":802,"high":795,"low":803,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-07-06",0.97500002,0.94999999,0.038,3.83,162300,{"date":808,"open":809,"high":810,"low":789,"close":786,"change":241,"percent_change":811,"volume":812,"transactions":9,"vwap":786},"2026-07-02",0.98900002,1.015,1.43,226900,{"date":814,"open":787,"high":795,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",0.949,0.97799999,-0.062,-5.96,848300,{"date":821,"open":822,"high":823,"low":773,"close":822,"change":201,"percent_change":201,"volume":824,"transactions":9,"vwap":822},"2026-06-30",1.04,1.045,767900,{"date":826,"open":827,"high":822,"low":779,"close":822,"change":250,"percent_change":828,"volume":829,"transactions":9,"vwap":822},"2026-06-29",0.96799999,7.11,869300,{"date":831,"open":832,"high":802,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",0.917,0.898,0.97100002,0.036,3.85,331100,{"date":839,"open":176,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",1.02,0.93099999,0.935,-0.075,-7.43,450500,{"date":847,"open":848,"high":787,"low":849,"close":787,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":787},"2026-06-24",0.96700001,0.954,0.041,4.23,578400,{"date":854,"open":855,"high":840,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",0.90600002,0.96899998,0.065,7.19,447000,{"date":861,"open":758,"high":803,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",0.88200003,0.90399998,-0.012,-1.31,610600,{"date":868,"open":869,"high":740,"low":870,"close":758,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":758},"2026-06-18",0.88599998,0.86500001,0.051,5.9,2056700,{"date":875,"open":876,"high":877,"low":878,"close":870,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":870},"2026-06-17",0.94499999,0.99000001,0.86400002,-0.08,-8.47,749700,{"date":883,"open":884,"high":176,"low":885,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-16",0.92900002,0.92299998,0.002,0.21,1261800,{"date":890,"open":749,"high":787,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",0.93800002,0.94300002,-0.015,-1.57,594700,{"date":897,"open":898,"high":822,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",0.92199999,0.90100002,0.958,0.032,3.46,721500,{"date":905,"open":906,"high":907,"low":908,"close":757,"change":362,"percent_change":909,"volume":910,"transactions":9,"vwap":757},"2026-06-11",0.91000003,0.93599999,0.88999999,0.65,370300,{"date":912,"open":906,"high":827,"low":908,"close":756,"change":201,"percent_change":201,"volume":913,"transactions":9,"vwap":756},"2026-06-10",248600,{"date":915,"open":803,"high":916,"low":908,"close":756,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":756},"2026-06-09",0.98100001,-0.029,-3.06,391900,{"date":921,"open":749,"high":916,"low":922,"close":815,"change":362,"percent_change":923,"volume":924,"transactions":9,"vwap":815},"2026-06-08",0.91500002,0.64,453100,{"date":926,"open":822,"high":822,"low":907,"close":892,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":892},"2026-06-05",-0.077,-7.55,1124000,{"date":931,"open":787,"high":932,"low":778,"close":840,"change":201,"percent_change":201,"volume":933,"transactions":9,"vwap":840},"2026-06-04",1.06,441600,{"date":935,"open":787,"high":822,"low":773,"close":840,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":840},"2026-06-03",-0.01,-0.97,407300,{"date":940,"open":941,"high":941,"low":840,"close":795,"change":790,"percent_change":942,"volume":943,"transactions":9,"vwap":795},"2026-06-02",1.08,-3.74,314300,{"date":945,"open":941,"high":89,"low":822,"close":946,"change":790,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-01",1.07,-3.6,491900,{"date":950,"open":951,"high":952,"low":941,"close":951,"change":201,"percent_change":201,"volume":953,"transactions":9,"vwap":951},"2026-05-29",1.11,1.17,545300,{"date":955,"open":796,"high":956,"low":822,"close":951,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":951},"2026-05-28",1.145,0.05,4.72,425400,{"date":961,"open":796,"high":962,"low":787,"close":932,"change":936,"percent_change":963,"volume":964,"transactions":9,"vwap":932},"2026-05-27",1.085,-0.93,148700,{"date":966,"open":796,"high":941,"low":840,"close":946,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":946},"2026-05-26",0.04,3.88,349700,{"date":971,"open":932,"high":941,"low":787,"close":795,"change":936,"percent_change":972,"volume":973,"transactions":9,"vwap":795},"2026-05-22",-0.96,390000,{"date":975,"open":877,"high":796,"low":788,"close":822,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":822},"2026-05-21",0.07,7.22,597000,{"date":980,"open":981,"high":176,"low":803,"close":789,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":789},"2026-05-20",0.99400002,-0.025,-2.51,602100,{"date":986,"open":822,"high":822,"low":773,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-19",0.995,-0.045,-4.33,986100,{"date":992,"open":634,"high":993,"low":840,"close":822,"change":936,"percent_change":994,"volume":995,"transactions":9,"vwap":822},"2026-05-18",1.14,-0.95,453800,{"date":997,"open":634,"high":998,"low":787,"close":796,"change":879,"percent_change":999,"volume":1000,"transactions":9,"vwap":796},"2026-05-15",1.105,-7.08,683800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":173,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-14",1.16,1.19,1.115,1.13,-2.59,341700,{"date":1010,"open":993,"high":1011,"low":1012,"close":1003,"change":967,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1003},"2026-05-13",1.195,1.09,3.57,529900,{"date":1016,"open":993,"high":993,"low":946,"close":89,"change":173,"percent_change":1017,"volume":1018,"transactions":9,"vwap":89},"2026-05-12",-2.61,303300,{"date":1020,"open":1021,"high":1022,"low":993,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",1.22,1.23,1.15,-0.07,-5.74,617000,{"date":1028,"open":1029,"high":1030,"low":1023,"close":1021,"change":957,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1021},"2026-05-08",1.18,1.24,4.27,2321400,{"date":1034,"open":952,"high":1004,"low":1035,"close":952,"change":201,"percent_change":201,"volume":1036,"transactions":9,"vwap":952},"2026-05-07",1.135,648700,{"date":1038,"open":822,"high":1039,"low":810,"close":952,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":952},"2026-05-06",1.2,0.15,14.71,3572700,{"date":1044,"open":796,"high":1045,"low":176,"close":840,"change":201,"percent_change":201,"volume":1046,"transactions":9,"vwap":840},"2026-05-05",1.055,2964400,{"date":1048,"open":932,"high":932,"low":787,"close":840,"change":936,"percent_change":937,"volume":1049,"transactions":9,"vwap":840},"2026-05-04",1854700,{"date":1051,"open":634,"high":634,"low":176,"close":795,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":795},"2026-05-01",-0.325,-23.99,11887000,{"date":1056,"open":1057,"high":321,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",1.28,1.27,1.355,0.08,6.27,566900,{"date":1064,"open":1065,"high":1066,"low":952,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-29",1.29,1.52,1.275,-0.175,-12.07,671900,{"date":1072,"open":1073,"high":1066,"low":321,"close":1074,"change":790,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",1.5,1.45,-2.68,210900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-27",1.64,1.68,1.46,1.49,-0.17,-10.24,212400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-24",1.78,1.83,1.63,1.66,-0.18,-9.78,127000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":790,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-23",1.89,1.99,1.79,1.84,-2.13,70400,{"date":1104,"open":1105,"high":1106,"low":1100,"close":1107,"change":652,"percent_change":374,"volume":1108,"transactions":9,"vwap":1107},"2026-04-22",1.91,2.1,1.88,184100,{"date":1110,"open":1111,"high":1097,"low":1080,"close":1112,"change":967,"percent_change":74,"volume":1113,"transactions":9,"vwap":1112},"2026-04-21",1.8,1.87,152700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1089,"change":976,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1089},"2026-04-20",1.73,1.9,1.671,3.98,100300,{"date":1122,"open":1099,"high":1100,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",1.71,1.76,0.06,3.53,56300,{"date":1129,"open":1099,"high":1130,"low":1131,"close":1131,"change":879,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-16",1.85,1.7,-4.49,87200,{"date":1135,"open":1090,"high":1089,"low":1136,"close":1088,"change":1040,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1088},"2026-04-15",1.555,9.2,173200,{"date":1140,"open":1141,"high":1079,"low":1142,"close":1090,"change":1060,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1090},"2026-04-14",1.56,1.53,5.16,115800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1125,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-13",1.47,1.59,1.42,1.55,4.03,81400,{"date":1154,"open":1155,"high":1156,"low":1149,"close":1082,"change":790,"percent_change":1017,"volume":1157,"transactions":9,"vwap":1082},"2026-04-10",1.535,1.58,40300,{"date":1159,"open":1150,"high":1160,"low":1161,"close":1142,"change":790,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1142},"2026-04-09",1.617,1.48,-2.55,49100,{"date":1165,"open":1166,"high":1131,"low":1161,"close":1167,"change":936,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-08",1.69,1.57,-0.63,283600,{"date":1171,"open":1172,"high":1131,"low":321,"close":1156,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1156},"2026-04-07",1.41,0.19,13.67,542200,{"date":1177,"open":1030,"high":1073,"low":1030,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",1.39,0.18,14.88,236100,{"date":1183,"open":952,"high":1184,"low":951,"close":1185,"change":201,"percent_change":201,"volume":1186,"transactions":9,"vwap":1185},"2026-04-02",1.33,1.21,155100,{"date":1188,"open":653,"high":653,"low":1185,"close":1185,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1185},"2026-04-01",-0.09,-6.92,32900,{"date":1193,"open":1058,"high":1184,"low":1039,"close":1194,"change":302,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-31",1.3,2.36,31900,{"date":1198,"open":1057,"high":653,"low":1199,"close":1058,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1058},"2026-03-30",1.126,0.02,1.6,48600,{"date":1204,"open":1030,"high":1065,"low":1205,"close":1206,"change":797,"percent_change":894,"volume":1207,"transactions":9,"vwap":1206},"2026-03-27",1.151,1.25,51000,{"date":1209,"open":1194,"high":321,"low":1210,"close":1058,"change":173,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1058},"2026-03-26",1.162,-2.31,116400,{"date":1214,"open":1215,"high":1184,"low":1022,"close":1194,"change":1060,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1194},"2026-03-25",1.26,6.56,57200,{"date":1219,"open":1029,"high":1215,"low":89,"close":1021,"change":302,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1021},"2026-03-24",2.52,189200,{"date":1223,"open":1039,"high":1215,"low":1224,"close":1004,"change":67,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1004},"2026-03-23",1.185,-4.03,38100,{"date":1228,"open":1184,"high":321,"low":1229,"close":1030,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1030},"2026-03-20",1.161,-0.06,-4.62,184600,{"date":1234,"open":1235,"high":1235,"low":1004,"close":1194,"change":790,"percent_change":404,"volume":1236,"transactions":9,"vwap":1194},"2026-03-19",1.35,78900,{"date":1238,"open":1172,"high":1239,"low":1065,"close":1240,"change":879,"percent_change":384,"volume":1241,"transactions":9,"vwap":1240},"2026-03-18",1.425,1.34,79800,{"date":1243,"open":1178,"high":1147,"low":1244,"close":1149,"change":1125,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1149},"2026-03-17",1.36,4.41,167300,{"date":1248,"open":1194,"high":1249,"low":1065,"close":1244,"change":1125,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1244},"2026-03-16",1.4,4.62,49400,{"date":1253,"open":1215,"high":1254,"low":1215,"close":1194,"change":1200,"percent_change":1141,"volume":1255,"transactions":9,"vwap":1194},"2026-03-13",1.345,44300,{"date":1257,"open":1206,"high":1178,"low":1206,"close":1057,"change":1200,"percent_change":1148,"volume":1258,"transactions":9,"vwap":1057},"2026-03-12",144900,{"date":1260,"open":1022,"high":1057,"low":1021,"close":1215,"change":652,"percent_change":188,"volume":1261,"transactions":9,"vwap":1215},"2026-03-11",80600,{"date":1263,"open":1224,"high":1057,"low":1003,"close":1206,"change":957,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1206},"2026-03-10",4.17,144700,{"date":1267,"open":1185,"high":1057,"low":1023,"close":1039,"change":201,"percent_change":201,"volume":1268,"transactions":9,"vwap":1039},"2026-03-09",109000,{"date":1270,"open":952,"high":1271,"low":1003,"close":1039,"change":652,"percent_change":708,"volume":1272,"transactions":9,"vwap":1039},"2026-03-06",1.265,77200,{"date":1274,"open":1030,"high":1058,"low":1023,"close":1004,"change":936,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1004},"2026-03-05",-0.83,60600,{"date":1278,"open":1279,"high":1185,"low":1023,"close":1039,"change":957,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1039},"2026-03-04",1.165,4.35,78300,{"date":1283,"open":1029,"high":1284,"low":1023,"close":1023,"change":790,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1023},"2026-03-03",1.215,-3.36,44800,{"date":1288,"open":1003,"high":1030,"low":1003,"close":1004,"change":957,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1004},"2026-03-02",4.39,112200,{"date":1292,"open":952,"high":1057,"low":1012,"close":993,"change":1230,"percent_change":1293,"volume":1294,"transactions":9,"vwap":993},"2026-02-27",-5,225600,{"date":1296,"open":1003,"high":1240,"low":1003,"close":1039,"change":173,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1039},"2026-02-26",-2.44,234700,{"date":1300,"open":1206,"high":1215,"low":1004,"close":1022,"change":797,"percent_change":451,"volume":1301,"transactions":9,"vwap":1022},"2026-02-25",42300,{"date":1303,"open":952,"high":1194,"low":952,"close":1206,"change":1060,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1206},"2026-02-24",6.84,43000,{"date":1307,"open":1022,"high":1022,"low":1023,"close":952,"change":790,"percent_change":1308,"volume":1309,"transactions":9,"vwap":952},"2026-02-23",-3.31,19000,{"date":1311,"open":1012,"high":1057,"low":1012,"close":1185,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1185},"2026-02-20",0.09,8.04,81600,{"date":1316,"open":634,"high":1006,"low":962,"close":89,"change":652,"percent_change":1317,"volume":1318,"transactions":9,"vwap":89},"2026-02-19",0.9,20400,{"date":1320,"open":1003,"high":1004,"low":634,"close":951,"change":790,"percent_change":1321,"volume":1322,"transactions":9,"vwap":951},"2026-02-18",-3.48,86100,{"date":1324,"open":951,"high":1185,"low":941,"close":1023,"change":302,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1023},"2026-02-17",2.68,120800,{"date":1328,"open":952,"high":1329,"low":1012,"close":89,"change":67,"percent_change":1330,"volume":1331,"transactions":9,"vwap":89},"2026-02-13",1.209,-4.27,84800,{"date":1333,"open":1029,"high":1224,"low":993,"close":952,"change":936,"percent_change":1334,"volume":1335,"transactions":9,"vwap":952},"2026-02-12",-0.85,23900,{"date":1337,"open":952,"high":1004,"low":993,"close":1029,"change":967,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1029},"2026-02-11",3.51,82200,{"date":1341,"open":1023,"high":1342,"low":634,"close":993,"change":936,"percent_change":1343,"volume":1344,"transactions":9,"vwap":993},"2026-02-10",1.218,-0.87,97400,{"date":1346,"open":1003,"high":1004,"low":634,"close":1023,"change":652,"percent_change":390,"volume":1347,"transactions":9,"vwap":1023},"2026-02-09",101500,{"date":1349,"open":1023,"high":1350,"low":1351,"close":993,"change":201,"percent_change":201,"volume":1352,"transactions":9,"vwap":993},"2026-02-06",1.206,1.114,101700,{"date":1354,"open":1185,"high":1284,"low":951,"close":993,"change":1024,"percent_change":1355,"volume":1356,"transactions":9,"vwap":993},"2026-02-05",-5.79,85400,{"date":1358,"open":1194,"high":1194,"low":952,"close":1185,"change":1024,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1185},"2026-02-04",-5.47,157000,{"date":1362,"open":1057,"high":1149,"low":1363,"close":1057,"change":936,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1057},"2026-02-03",1.211,-0.78,71300,{"date":1367,"open":1057,"high":1235,"low":1057,"close":1065,"change":936,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1065},"2026-02-02",-0.77,28700,{"date":1371,"open":811,"high":1372,"low":1215,"close":1194,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1194},"2026-01-30",1.44,-0.13,-9.09,135100,{"date":1377,"open":1066,"high":1066,"low":1249,"close":811,"change":1189,"percent_change":1378,"volume":1379,"transactions":9,"vwap":811},"2026-01-29",-5.92,50800,{"date":1381,"open":1066,"high":1090,"low":1147,"close":1066,"change":173,"percent_change":798,"volume":1382,"transactions":9,"vwap":1066},"2026-01-28",83500,{"date":1384,"open":1066,"high":1385,"low":1386,"close":1150,"change":201,"percent_change":201,"volume":1387,"transactions":9,"vwap":1150},"2026-01-27",1.61,1.499,77300,{"date":1389,"open":1244,"high":1390,"low":1244,"close":1150,"change":1179,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1150},"2026-01-26",1.598,13.14,174200,{"date":1394,"open":1184,"high":1372,"low":1194,"close":321,"change":302,"percent_change":1395,"volume":1396,"transactions":9,"vwap":321},"2026-01-23",2.24,124300,{"date":1398,"open":1022,"high":1249,"low":1185,"close":1240,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1240},"2026-01-22",0.13,10.74,185500,{"date":1403,"open":1029,"high":1404,"low":1029,"close":1185,"change":652,"percent_change":677,"volume":1405,"transactions":9,"vwap":1185},"2026-01-21",1.365,146600,{"date":1407,"open":89,"high":1030,"low":89,"close":1039,"change":936,"percent_change":1275,"volume":1408,"transactions":9,"vwap":1039},"2026-01-20",350700,{"date":1410,"open":1023,"high":1206,"low":1006,"close":1185,"change":957,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1185},"2026-01-16",4.31,97200,{"date":1414,"open":89,"high":952,"low":941,"close":1003,"change":967,"percent_change":1013,"volume":1415,"transactions":9,"vwap":1003},"2026-01-15",150600,{"date":1417,"open":993,"high":1023,"low":941,"close":89,"change":936,"percent_change":1418,"volume":1419,"transactions":9,"vwap":89},"2026-01-14",-0.88,116300,{"date":1421,"open":1023,"high":952,"low":1006,"close":1006,"change":797,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1006},"2026-01-13",-1.74,63400,{"date":1425,"open":1023,"high":952,"low":1012,"close":1023,"change":797,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1023},"2026-01-12",-1.71,330800,{"date":1429,"open":1039,"high":1021,"low":1006,"close":952,"change":67,"percent_change":1430,"volume":1431,"transactions":9,"vwap":952},"2026-01-09",-4.1,147200,{"date":1433,"open":1030,"high":1434,"low":1021,"close":1021,"change":936,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1021},"2026-01-08",1.259,-0.81,52500,{"date":1438,"open":1021,"high":1206,"low":1185,"close":1022,"change":652,"percent_change":319,"volume":1439,"transactions":9,"vwap":1022},"2026-01-07",108000,{"date":1441,"open":1206,"high":1194,"low":1185,"close":1021,"change":790,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1021},"2026-01-06",-3.17,73100,{"date":1445,"open":1206,"high":1446,"low":1185,"close":1215,"change":652,"percent_change":188,"volume":1447,"transactions":9,"vwap":1215},"2026-01-05",1.285,110500,{"date":1449,"open":1029,"high":1215,"low":952,"close":1206,"change":1312,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1206},"2026-01-02",7.76,174700,{"date":1453,"open":932,"high":1004,"low":796,"close":1003,"change":1312,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1003},"2025-12-31",8.41,461300,{"date":1457,"open":993,"high":1003,"low":840,"close":946,"change":1024,"percent_change":1458,"volume":1459,"transactions":9,"vwap":946},"2025-12-30",-6.14,325900,{"date":1461,"open":1021,"high":1462,"low":1006,"close":993,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":993},"2025-12-29",1.245,-0.1,-8.06,315100,{"date":1467,"open":1468,"high":1469,"low":1039,"close":1030,"change":879,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1030},"2025-12-26",1.31,1.333,-6.06,407800,{"date":1473,"open":1235,"high":1235,"low":1474,"close":653,"change":173,"percent_change":1475,"volume":1476,"transactions":9,"vwap":653},"2025-12-24",1.287,-2.22,88600,{"date":1478,"open":1149,"high":1149,"low":1194,"close":1235,"change":1024,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1235},"2025-12-23",-4.93,489700,{"date":1482,"open":1149,"high":1147,"low":321,"close":1149,"change":201,"percent_change":201,"volume":1483,"transactions":9,"vwap":1149},"2025-12-22",172200,{"date":1485,"open":1235,"high":1074,"low":1486,"close":1149,"change":1399,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1149},"2025-12-19",1.325,10.08,152300,{"date":1490,"open":1057,"high":1491,"low":1057,"close":1065,"change":936,"percent_change":1368,"volume":1492,"transactions":9,"vwap":1065},"2025-12-18",1.38,142400,{"date":1494,"open":1235,"high":1491,"low":1495,"close":1194,"change":67,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1194},"2025-12-17",1.295,-3.7,146500,{"date":1499,"open":1074,"high":1082,"low":1184,"close":1235,"change":1373,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1235},"2025-12-16",-8.78,266200,{"date":1503,"open":1150,"high":1150,"low":1239,"close":1161,"change":1024,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1161},"2025-12-15",-4.52,126800,{"date":1507,"open":1142,"high":1141,"low":1147,"close":1150,"change":652,"percent_change":909,"volume":1508,"transactions":9,"vwap":1150},"2025-12-12",1006000,{"date":1510,"open":1073,"high":1141,"low":1511,"close":1512,"change":957,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-11",1.432,1.54,3.36,190100,{"date":1516,"open":1372,"high":1073,"low":1491,"close":1082,"change":967,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1082},"2025-12-10",2.76,182000,{"date":1520,"open":1244,"high":1521,"low":1244,"close":1074,"change":1125,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1074},"2025-12-09",1.455,4.32,240200,{"date":1525,"open":1235,"high":1249,"low":1235,"close":1178,"change":302,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1178},"2025-12-08",2.21,62400,{"date":1529,"open":321,"high":1491,"low":1240,"close":1244,"change":173,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1244},"2025-12-05",-2.16,163100,{"date":1533,"open":1235,"high":811,"low":1235,"close":1178,"change":652,"percent_change":259,"volume":1534,"transactions":9,"vwap":1178},"2025-12-04",195000,{"date":1536,"open":1147,"high":1147,"low":1235,"close":1491,"change":1463,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1491},"2025-12-03",-6.76,322000,{"date":1540,"open":1147,"high":1073,"low":1541,"close":1161,"change":797,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1161},"2025-12-02",1.385,-1.33,144400,{"date":1545,"open":1167,"high":1167,"low":1249,"close":1073,"change":1024,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1073},"2025-12-01",-4.46,145700,{"date":1549,"open":1066,"high":1156,"low":1550,"close":1167,"change":302,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1167},"2025-11-28",1.465,1.95,85000,{"date":1554,"open":1074,"high":1141,"low":1074,"close":1512,"change":1060,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1512},"2025-11-26",5.48,255700,{"date":1558,"open":1161,"high":1066,"low":811,"close":1081,"change":790,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1081},"2025-11-25",-2.67,250500,{"date":1562,"open":1172,"high":1563,"low":1172,"close":1073,"change":1200,"percent_change":1235,"volume":1564,"transactions":9,"vwap":1073},"2025-11-24",1.51,82400,{"date":1566,"open":1249,"high":1066,"low":1244,"close":1161,"change":52,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1161},"2025-11-21",7.25,238500,{"date":1570,"open":1194,"high":1149,"low":1194,"close":1491,"change":168,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1491},"2025-11-20",9.52,248200,{"date":1574,"open":1021,"high":1194,"low":1021,"close":1215,"change":967,"percent_change":752,"volume":1575,"transactions":9,"vwap":1215},"2025-11-19",138800,{"date":1577,"open":1029,"high":1022,"low":1023,"close":1021,"change":201,"percent_change":201,"volume":1578,"transactions":9,"vwap":1021},"2025-11-18",256400,{"date":1580,"open":1021,"high":653,"low":1021,"close":1021,"change":173,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1021},"2025-11-17",-2.4,146800,{"date":1584,"open":1030,"high":1057,"low":1023,"close":1206,"change":1463,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1206},"2025-11-14",-7.41,342100,{"date":1588,"open":1147,"high":1147,"low":1194,"close":1235,"change":1463,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1235},"2025-11-13",-6.9,318000,{"date":1592,"open":1161,"high":1201,"low":1074,"close":1074,"change":790,"percent_change":1075,"volume":1593,"transactions":9,"vwap":1074},"2025-11-12",480400,{"date":1595,"open":1082,"high":1385,"low":1372,"close":1082,"change":67,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1082},"2025-11-11",-3.25,365900,{"date":1599,"open":1167,"high":1600,"low":1073,"close":1512,"change":1230,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1512},"2025-11-10",1.65,-3.75,240500,{"date":1604,"open":1512,"high":1131,"low":1147,"close":1201,"change":967,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1201},"2025-11-07",2.56,319500,{"date":1608,"open":1512,"high":1123,"low":1073,"close":1141,"change":173,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1141},"2025-11-06",-1.89,409500,{"date":1612,"open":1235,"high":1116,"low":1235,"close":1148,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1148},"2025-11-05",0.17,11.97,847800,{"date":1617,"open":1073,"high":1079,"low":1149,"close":1149,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1149},"2025-11-04",-0.33,-18.86,728700,{"date":1622,"open":1166,"high":25,"low":1167,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-03",1.75,0.185,11.82,45875000,{"date":1628,"open":1512,"high":1090,"low":1142,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-31",1.565,0.015,0.97,65100,{"date":1634,"open":1167,"high":1623,"low":1563,"close":1150,"change":201,"percent_change":201,"volume":1602,"transactions":9,"vwap":1150},"2025-10-30",{"date":1636,"open":1149,"high":1141,"low":1244,"close":1150,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1150},"2025-10-29",0.23,17.42,436200,{"date":1641,"open":1491,"high":1074,"low":1194,"close":653,"change":173,"percent_change":1475,"volume":1642,"transactions":9,"vwap":653},"2025-10-28",312100,{"date":1644,"open":1082,"high":1066,"low":1468,"close":1235,"change":1189,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1235},"2025-10-27",-6.25,740700,{"date":1648,"open":1215,"high":1081,"low":1215,"close":1372,"change":1179,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1372},"2025-10-24",14.29,115100,{"date":1652,"open":1021,"high":1065,"low":1021,"close":1215,"change":967,"percent_change":752,"volume":1653,"transactions":9,"vwap":1215},"2025-10-23",45700,{"date":1655,"open":1057,"high":1065,"low":1021,"close":1021,"change":1230,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1021},"2025-10-22",-4.69,24000,{"date":1659,"open":1194,"high":1194,"low":1021,"close":1057,"change":201,"percent_change":201,"volume":1660,"transactions":9,"vwap":1057},"2025-10-21",42400,{"date":1662,"open":1206,"high":1495,"low":1206,"close":1057,"change":1125,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1057},"2025-10-20",4.92,50600,{"date":1666,"open":1057,"high":1194,"low":1029,"close":1021,"change":1230,"percent_change":1656,"volume":1331,"transactions":9,"vwap":1021},"2025-10-17",{"date":1668,"open":1194,"high":1244,"low":1058,"close":1057,"change":797,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1057},"2025-10-16",-1.54,66900,{"date":1672,"open":653,"high":1244,"low":1194,"close":1194,"change":790,"percent_change":404,"volume":1673,"transactions":9,"vwap":1194},"2025-10-15",52600,{"date":1675,"open":1184,"high":1240,"low":1194,"close":1240,"change":1200,"percent_change":1066,"volume":1676,"transactions":9,"vwap":1240},"2025-10-14",42500,{"date":1678,"open":1194,"high":1254,"low":1030,"close":653,"change":1200,"percent_change":1512,"volume":1679,"transactions":9,"vwap":653},"2025-10-13",61400,{"date":1681,"open":1244,"high":1682,"low":1057,"close":1194,"change":1024,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1194},"2025-10-10",1.381,-5.11,61200,{"date":1686,"open":1178,"high":1372,"low":1184,"close":321,"change":797,"percent_change":1687,"volume":1688,"transactions":9,"vwap":321},"2025-10-09",-1.44,113800,{"date":1690,"open":1172,"high":811,"low":1235,"close":1178,"change":67,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1178},"2025-10-08",-3.47,116000,{"date":1694,"open":1004,"high":1167,"low":1004,"close":1372,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1372},"2025-10-07",0.25,21.01,558900,{"date":1699,"open":1029,"high":1185,"low":1029,"close":1004,"change":201,"percent_change":201,"volume":1700,"transactions":9,"vwap":1004},"2025-10-06",55800,{"date":1702,"open":1023,"high":1185,"low":1023,"close":1004,"change":302,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1004},"2025-10-03",2.59,64200,{"date":1706,"open":1029,"high":1039,"low":1023,"close":1003,"change":797,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1003},"2025-10-02",-1.69,92300,{"date":1710,"open":1003,"high":1185,"low":1003,"close":1029,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1029},"2025-10-01",0.035,3.06,102600,{"date":1715,"open":1003,"high":952,"low":1006,"close":956,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":956},"2025-09-30",-0.005,-0.43,370800,{"date":1720,"open":1029,"high":1224,"low":993,"close":1023,"change":173,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1023},"2025-09-29",-2.54,158400,{"date":1724,"open":1039,"high":1021,"low":952,"close":1029,"change":893,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1029},"2025-09-26",-1.26,150300,{"date":1728,"open":1029,"high":1206,"low":1003,"close":1011,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1011},"2025-09-25",0.005,0.42,271800,{"date":1733,"open":1023,"high":1185,"low":1006,"close":1004,"change":976,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1004},"2025-09-24",6.25,840000,{"date":1737,"open":1029,"high":1184,"low":89,"close":89,"change":1230,"percent_change":1738,"volume":1739,"transactions":9,"vwap":89},"2025-09-23",-5.08,594400,{"date":1741,"open":1185,"high":1215,"low":1003,"close":1029,"change":173,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1029},"2025-09-22",-2.48,426100,{"date":1745,"open":952,"high":1746,"low":1023,"close":1185,"change":1125,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1185},"2025-09-19",1.339,5.22,114100,{"date":1750,"open":1006,"high":1022,"low":1006,"close":1023,"change":201,"percent_change":201,"volume":1751,"transactions":9,"vwap":1023},"2025-09-18",272900,{"date":1753,"open":89,"high":1004,"low":941,"close":1023,"change":201,"percent_change":201,"volume":1754,"transactions":9,"vwap":1023},"2025-09-17",301900,{"date":1756,"open":1012,"high":1030,"low":1012,"close":1023,"change":967,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1023},"2025-09-16",3.6,159800,{"date":1760,"open":1185,"high":1206,"low":951,"close":951,"change":879,"percent_change":1761,"volume":1762,"transactions":9,"vwap":951},"2025-09-15",-6.72,84300,{"date":1764,"open":951,"high":1022,"low":951,"close":1004,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1004},"2025-09-12",0.11,10.19,41200,{"date":1769,"open":1039,"high":1039,"low":1770,"close":941,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":941},"2025-09-11",1.065,-0.11,-9.24,270400,{"date":1775,"open":1215,"high":1194,"low":952,"close":1004,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1004},"2025-09-10",-0.12,-9.16,96700,{"date":1780,"open":1240,"high":811,"low":1065,"close":1468,"change":173,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1468},"2025-09-09",-2.24,59000,{"date":1784,"open":1240,"high":1491,"low":1194,"close":1240,"change":652,"percent_change":360,"volume":1785,"transactions":9,"vwap":1240},"2025-09-08",21700,{"date":1787,"open":321,"high":321,"low":1065,"close":1184,"change":393,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1184},"2025-09-05",-2.56,90800,{"date":1791,"open":1030,"high":1792,"low":1030,"close":1404,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1404},"2025-09-04",1.482,0.105,8.33,259900,{"date":1797,"open":1491,"high":1491,"low":1030,"close":1215,"change":1189,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1215},"2025-09-03",-6.67,120900,{"date":1801,"open":1240,"high":1802,"low":1022,"close":1235,"change":790,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1235},"2025-09-02",1.375,-2.88,242000,{"date":1806,"open":1021,"high":1249,"low":1023,"close":1178,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1178},"2025-08-29",0.26,23.01,644600,{"date":1811,"open":1812,"high":1023,"low":932,"close":1006,"change":302,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1006},"2025-08-28",1.121,2.73,83000,{"date":1816,"open":1003,"high":1185,"low":634,"close":634,"change":67,"percent_change":1817,"volume":1818,"transactions":9,"vwap":634},"2025-08-27",-4.35,56900,{"date":1820,"open":1003,"high":1029,"low":1023,"close":1023,"change":173,"percent_change":1721,"volume":1821,"transactions":9,"vwap":1023},"2025-08-26",37000,{"date":1823,"open":1022,"high":1057,"low":1003,"close":1029,"change":1189,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1029},"2025-08-25",-7.09,108600,{"date":1827,"open":1006,"high":1194,"low":951,"close":1058,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1058},"2025-08-22",0.14,12.39,39900,{"date":1832,"open":1006,"high":1039,"low":634,"close":1006,"change":797,"percent_change":1422,"volume":1833,"transactions":9,"vwap":1006},"2025-08-21",60800,{"date":1835,"open":634,"high":1029,"low":932,"close":1023,"change":957,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1023},"2025-08-20",4.55,111200,{"date":1839,"open":1039,"high":1039,"low":932,"close":634,"change":173,"percent_change":1840,"volume":1841,"transactions":9,"vwap":634},"2025-08-19",-2.65,100500,{"date":1843,"open":1004,"high":1004,"low":89,"close":1006,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1006},"2025-08-18",-0.064,-5.36,48900,{"date":1848,"open":993,"high":1849,"low":951,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-08-15",1.225,1.194,0.039,3.38,51400,{"date":1855,"open":1021,"high":1021,"low":1035,"close":1856,"change":988,"percent_change":1601,"volume":1857,"transactions":9,"vwap":1856},"2025-08-14",1.155,32200,{"date":1859,"open":1185,"high":1860,"low":1023,"close":1039,"change":1200,"percent_change":1166,"volume":1861,"transactions":9,"vwap":1039},"2025-08-13",1.226,71500,{"date":1863,"open":1864,"high":1185,"low":89,"close":1029,"change":1200,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1029},"2025-08-12",1.164,1.72,49300,{"date":1868,"open":1012,"high":1003,"low":932,"close":1003,"change":957,"percent_change":1869,"volume":1207,"transactions":9,"vwap":1003},"2025-08-11",4.5,{"date":1871,"open":89,"high":993,"low":932,"close":951,"change":201,"percent_change":201,"volume":1872,"transactions":9,"vwap":951},"2025-08-08",35000,{"date":1874,"open":1003,"high":1003,"low":634,"close":951,"change":988,"percent_change":1875,"volume":1876,"transactions":9,"vwap":951},"2025-08-07",-3.9,37800,{"date":1878,"open":952,"high":1039,"low":1006,"close":1856,"change":982,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1856},"2025-08-06",-2.12,12900,{"date":1882,"open":89,"high":1030,"low":89,"close":1029,"change":1125,"percent_change":1883,"volume":1255,"transactions":9,"vwap":1029},"2025-08-05",5.36,{"date":1885,"open":634,"high":1023,"low":822,"close":89,"change":652,"percent_change":1317,"volume":1886,"transactions":9,"vwap":89},"2025-08-04",49000,{"date":1888,"open":1279,"high":1029,"low":951,"close":951,"change":1889,"percent_change":1890,"volume":1726,"transactions":9,"vwap":951},"2025-08-01",-0.055,-4.72,{"date":1892,"open":1058,"high":653,"low":1893,"close":1279,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1279},"2025-07-31",1.051,-0.105,-8.27,363000,{"date":1898,"open":321,"high":1178,"low":1215,"close":1058,"change":1200,"percent_change":1201,"volume":1899,"transactions":9,"vwap":1058},"2025-07-30",34100,{"date":1901,"open":1491,"high":1491,"low":1206,"close":1206,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1206},"2025-07-29",-0.16,-11.35,26000,{"date":1906,"open":1081,"high":1081,"low":1178,"close":1172,"change":67,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1172},"2025-07-28",-3.42,12000,{"date":1910,"open":811,"high":1081,"low":1235,"close":1081,"change":967,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1081},"2025-07-25",2.82,26800,{"date":1914,"open":1150,"high":1915,"low":1149,"close":1149,"change":1373,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1149},"2025-07-24",1.575,-8.39,33800,{"date":1919,"open":1074,"high":1141,"low":321,"close":1150,"change":1613,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1150},"2025-07-23",12.32,122900,{"date":1923,"open":1073,"high":1073,"low":1491,"close":1491,"change":1230,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1491},"2025-07-22",-4.17,34700,{"date":1927,"open":1249,"high":1372,"low":1240,"close":1372,"change":1200,"percent_change":1172,"volume":1928,"transactions":9,"vwap":1372},"2025-07-21",30700,{"date":1930,"open":1149,"high":1081,"low":321,"close":1149,"change":1200,"percent_change":811,"volume":1931,"transactions":9,"vwap":1149},"2025-07-18",10400,{"date":1933,"open":1521,"high":1161,"low":1249,"close":1249,"change":790,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1249},"2025-07-17",-2.78,17300,{"date":1937,"open":811,"high":1148,"low":1172,"close":1372,"change":967,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1372},"2025-07-16",2.86,37500,{"date":1941,"open":811,"high":1073,"low":1249,"close":1249,"change":1463,"percent_change":1798,"volume":1942,"transactions":9,"vwap":1249},"2025-07-15",17000,{"date":1944,"open":1178,"high":1073,"low":1491,"close":1073,"change":1125,"percent_change":1264,"volume":1945,"transactions":9,"vwap":1073},"2025-07-14",75100,{"date":1947,"open":1948,"high":1949,"low":1149,"close":1372,"change":790,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1372},"2025-07-11",1.451,1.515,-2.7,9800,{"date":1953,"open":1563,"high":1563,"low":1372,"close":1161,"change":936,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1161},"2025-07-10",-0.67,14200,{"date":1957,"open":1141,"high":1201,"low":1082,"close":1082,"change":1230,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1082},"2025-07-09",-3.87,32500,{"date":1961,"open":1150,"high":1148,"low":1962,"close":1150,"change":652,"percent_change":909,"volume":1963,"transactions":9,"vwap":1150},"2025-07-08",1.461,15600,{"date":1965,"open":1563,"high":1966,"low":1967,"close":1512,"change":302,"percent_change":1098,"volume":1951,"transactions":9,"vwap":1512},"2025-07-07",1.562,1.471,{"date":1969,"open":1074,"high":1142,"low":1372,"close":1563,"change":173,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1563},"2025-07-03",-1.95,8700,{"date":1973,"open":1372,"high":1974,"low":1249,"close":1512,"change":1312,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1512},"2025-07-02",1.549,6.21,101800,{"date":1978,"open":1178,"high":1147,"low":1184,"close":1074,"change":957,"percent_change":1013,"volume":1979,"transactions":9,"vwap":1074},"2025-07-01",38700,{"date":1981,"open":1147,"high":1982,"low":1235,"close":1249,"change":1024,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1249},"2025-06-30",1.495,-4.76,61500,{"date":1986,"open":1149,"high":1150,"low":1244,"close":1147,"change":1200,"percent_change":1491,"volume":1987,"transactions":9,"vwap":1147},"2025-06-27",111300,{"date":1989,"open":1073,"high":1148,"low":321,"close":1074,"change":1189,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1074},"2025-06-26",-5.84,41000,{"date":1993,"open":1073,"high":1150,"low":1073,"close":1512,"change":976,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1512},"2025-06-25",4.76,7800,{"date":1997,"open":1161,"high":1156,"low":1074,"close":1147,"change":173,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1147},"2025-06-24",-2,13400,{"date":2001,"open":1600,"high":1091,"low":1147,"close":1073,"change":790,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1073},"2025-06-23",-2.6,10800,{"date":2005,"open":1090,"high":2006,"low":1372,"close":1512,"change":1463,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1512},"2025-06-20",1.67,-6.1,104800,{"date":2010,"open":2011,"high":2011,"low":1201,"close":1079,"change":1902,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1079},"2025-06-18",1.82,-8.89,21500,{"date":2015,"open":1111,"high":1107,"low":1090,"close":1111,"change":797,"percent_change":690,"volume":2016,"transactions":9,"vwap":1111},"2025-06-17",33200,{"date":2018,"open":2019,"high":2019,"low":1111,"close":2011,"change":1230,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2011},"2025-06-16",1.94,-3.19,10700,{"date":2023,"open":1111,"high":2024,"low":1166,"close":1107,"change":1189,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1107},"2025-06-13",1.93,-4.57,83400,{"date":2028,"open":2029,"high":2030,"low":1089,"close":2030,"change":1200,"percent_change":795,"volume":2031,"transactions":9,"vwap":2030},"2025-06-12",1.908,1.97,16800,{"date":2033,"open":2019,"high":1551,"low":1107,"close":1551,"change":652,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1551},"2025-06-11",0.52,12400,{"date":2037,"open":2030,"high":2038,"low":1112,"close":2019,"change":790,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2019},"2025-06-10",1.98,-2.02,8900,{"date":2042,"open":2043,"high":2044,"low":1117,"close":2038,"change":797,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2038},"2025-06-09",2.01,2.02,-1,17700,{"date":2048,"open":2030,"high":2049,"low":2050,"close":2051,"change":957,"percent_change":1605,"volume":2052,"transactions":9,"vwap":2051},"2025-06-06",2.05,1.937,2,4500,{"date":2054,"open":1098,"high":2055,"low":1105,"close":1551,"change":67,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1551},"2025-06-05",1.991,-2.5,22500,{"date":2059,"open":1098,"high":2043,"low":2060,"close":2051,"change":797,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2051},"2025-06-04",1.96,-0.99,17500,{"date":2064,"open":2019,"high":2065,"low":2066,"close":2044,"change":1312,"percent_change":2067,"volume":1876,"transactions":9,"vwap":2044},"2025-06-03",2.09,1.86,4.66,{"date":2069,"open":2060,"high":2043,"low":1130,"close":2024,"change":797,"percent_change":2070,"volume":2021,"transactions":9,"vwap":2024},"2025-06-02",-1.03,{"date":2072,"open":1105,"high":1098,"low":1100,"close":1551,"change":652,"percent_change":2034,"volume":2073,"transactions":9,"vwap":1551},"2025-05-30",14400,{"date":2075,"open":2044,"high":2044,"low":1130,"close":2019,"change":797,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2019},"2025-05-29",-1.02,35600,{"date":2079,"open":2043,"high":2080,"low":1097,"close":2060,"change":790,"percent_change":1998,"volume":2081,"transactions":9,"vwap":2060},"2025-05-28",2.06,46200,{"date":2083,"open":2065,"high":1526,"low":2084,"close":2051,"change":67,"percent_change":1297,"volume":775,"transactions":9,"vwap":2051},"2025-05-27",1.971,{"date":2086,"open":1105,"high":2049,"low":1097,"close":2049,"change":1765,"percent_change":2087,"volume":2013,"transactions":9,"vwap":2049},"2025-05-23",5.67,{"date":2089,"open":1551,"high":1551,"low":2090,"close":2019,"change":201,"percent_change":201,"volume":2091,"transactions":9,"vwap":2019},"2025-05-22",1.871,4100,{"date":2093,"open":1112,"high":2094,"low":1112,"close":2019,"change":652,"percent_change":2034,"volume":2095,"transactions":9,"vwap":2019},"2025-05-21",1.985,5300,{"date":2097,"open":2098,"high":2099,"low":1097,"close":2024,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2024},"2025-05-20",2.07,2.188,-0.22,-10.23,27000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2105,"change":1230,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2105},"2025-05-19",2.15,2.215,2.086,-2.71,13800,{"date":2111,"open":2112,"high":1195,"low":2113,"close":1526,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1526},"2025-05-16",2.3,2.17,-0.15,-6.36,19900,{"date":2118,"open":2119,"high":179,"low":2120,"close":1195,"change":1765,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1195},"2025-05-15",2.2,2.08,4.89,246500,{"date":2124,"open":1551,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-05-14",2.26,1.875,2.25,0.29,14.8,121000,{"date":2132,"open":1099,"high":2030,"low":1131,"close":2060,"change":2133,"percent_change":2134,"volume":1841,"transactions":9,"vwap":2060},"2025-05-13",0.16,8.89,{"date":2136,"open":1088,"high":2038,"low":2137,"close":1111,"change":967,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1111},"2025-05-12",1.696,2.27,139700,{"date":2141,"open":1111,"high":1111,"low":1091,"close":1124,"change":967,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1124},"2025-05-09",2.33,22800,{"date":2145,"open":1600,"high":1116,"low":1600,"close":1865,"change":1312,"percent_change":2146,"volume":2109,"transactions":9,"vwap":1865},"2025-05-08",5.52,{"date":2148,"open":2149,"high":1123,"low":1201,"close":1090,"change":1463,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1090},"2025-05-07",1.619,-5.78,16400,{"date":2153,"open":1111,"high":2154,"low":1116,"close":1116,"change":1024,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1116},"2025-05-06",1.803,-3.89,7100,{"date":2158,"open":2159,"high":2160,"low":1385,"close":1111,"change":797,"percent_change":690,"volume":2161,"transactions":9,"vwap":1111},"2025-05-05",1.74,1.81,13900,{"date":2163,"open":1201,"high":2011,"low":2164,"close":2011,"change":1179,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2011},"2025-05-02",1.529,10.98,24800,{"date":2168,"open":1865,"high":1865,"low":1148,"close":1079,"change":1024,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1079},"2025-05-01",-4.09,28000,{"date":2172,"open":2173,"high":2160,"low":2174,"close":1123,"change":1024,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1123},"2025-04-30",1.739,1.643,-3.93,33500,{"date":2178,"open":1091,"high":2011,"low":1563,"close":1088,"change":1200,"percent_change":993,"volume":2179,"transactions":9,"vwap":1088},"2025-04-29",23400,{"date":183,"open":1105,"high":1105,"low":1148,"close":1124,"change":2114,"percent_change":2181,"volume":2116,"transactions":9,"vwap":1124},-7.85]